精剛 (1584)-新光-台中券商分點個股進出

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

精剛

(1584)

可現股當沖

股價
31.45
漲跌
▲0.15
漲幅
+0.48%
成交量
832張
產業
上櫃其他類股
192人加入追蹤

立即追蹤
本地時間:13:30

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

精剛 (1584)籌碼相關－新光-台中券商分點個股進出

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-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	0.00	1.6	31.52	31.45	-1.6	4,012	-0.04%
2024/12/02	0	31.50	0	31.45	31.30	0	4,057	0.00%
2024/11/28	0	0.00	2	31.38	31.40	-2	4,236	-0.05%
2024/11/27	7.1	31.74	1.1	31.83	31.30	6	4,287	0.14%
2024/11/26	14	32.32	12.1	32.33	32.10	1.9	4,322	0.04%
2024/11/25	0	0.00	2	32.00	31.95	-2	4,387	-0.05%
2024/11/22	2	31.93	1	31.95	31.90	1	4,527	0.02%
2024/11/21	13	32.08	13	31.98	31.75	0	4,686	0.00%
2024/11/20	0	0.00	1	31.35	31.30	-1	5,106	-0.02%
2024/11/18	0	0.00	3	31.70	31.55	-3	5,995	-0.05%
2024/11/15	1	31.55	5	31.65	31.65	-4	6,277	-0.06%
2024/11/14	10	31.38	7	31.59	31.10	3	6,333	0.05%
2024/11/12	1	31.90	0	0.00	31.85	1	6,531	0.02%
2024/11/11	15.2	31.95	7	31.95	31.85	8.2	6,683	0.12%
2024/11/08	4	32.93	1.3	33.07	32.65	2.7	6,667	0.04%
2024/11/07	9	32.94	2	33.33	32.95	7	6,676	0.10%
2024/11/06	4	32.48	8	32.66	32.70	-4	6,654	-0.06%
2024/11/05	0	0.00	1	32.60	32.50	-1	6,660	-0.02%
2024/11/04	1.5	32.68	0	0.00	32.55	1.5	6,713	0.02%
2024/11/01	8	32.82	3	32.88	32.95	5	6,786	0.07%
2024/10/30	2.1	32.87	5	32.97	32.85	-2.9	6,817	-0.04%
2024/10/29	1	32.80	8	32.74	32.80	-7	6,864	-0.10%
2024/10/28	21	33.42	4	33.41	33.05	17	6,866	0.25%
2024/10/25	0	0.00	1	34.20	34.25	-1	6,876	-0.01%
2024/10/24	7	34.45	0	0.00	34.40	7	6,915	0.10%
2024/10/23	4	35.33	5	35.40	35.10	-1	6,966	-0.01%
2024/10/22	10	34.33	1	34.50	34.45	9	6,952	0.13%
2024/10/18	15	34.46	73.1	34.36	34.10	-58.1	7,201	-0.81%
2024/10/17	2	34.83	9.4	34.83	34.75	-7.4	7,403	-0.10%
2024/10/16	10	34.92	24	34.57	34.95	-14	7,522	-0.19%
2024/10/15	13	34.88	11	35.04	34.75	2	7,497	0.03%
2024/10/14	3	34.37	2	34.90	34.80	1	7,472	0.01%
2024/10/11	56.2	34.91	107.7	34.77	34.30	-51.6	7,427	-0.69%	大賣/
2024/10/09	44	37.60	7	37.56	37.25	37	7,246	0.51%
2024/10/08	5	38.19	13	38.89	38.10	-8	7,220	-0.11%
2024/10/07	27.3	38.12	14	38.19	38.85	13.3	7,179	0.18%
2024/10/04	21	38.34	19	38.34	38.00	2	7,114	0.03%
2024/10/01	33	38.07	9	37.94	37.90	24	7,030	0.34%
2024/09/30	43	38.77	7	38.46	38.10	36	6,982	0.52%
2024/09/27	46.4	38.82	9	38.33	39.15	37.4	6,881	0.54%
2024/09/26	12	39.15	192.1	39.64	38.35	-180.1	6,786	-2.65%	大賣/鉅額交易
2024/09/25	41.9	39.86	26	40.24	39.85	15.9	6,654	0.24%
2024/09/24	145.2	40.01	130.4	40.20	40.50	14.8	6,449	0.23%	大買/大賣/
2024/09/23	13	38.13	10	37.96	38.35	3	6,050	0.05%
2024/09/20	5	37.14	1	37.35	36.90	4	5,994	0.07%
2024/09/19	8	37.01	7.5	37.05	37.20	0.5	5,972	0.01%
2024/09/18	10	37.27	5	37.79	37.20	5	5,933	0.08%
2024/09/16	2	37.75	2	37.65	37.40	0	5,869	0.00%
2024/09/13	18	37.81	7	37.91	37.60	11	5,850	0.19%
2024/09/12	35	38.67	15	38.35	38.15	20	5,829	0.34%
2024/09/11	52	38.73	8	38.84	39.05	44	5,754	0.76%
2024/09/10	186	39.05	43	38.51	38.05	143	5,675	2.52%	大買/鉅額交易
2024/09/09	0	0.00	3	36.70	37.05	-3	5,508	-0.05%
2024/09/06	4	37.49	0	0.00	37.10	4	5,480	0.07%
2024/09/05	21.1	37.86	8	37.89	37.40	13.1	5,450	0.24%
2024/09/04	17	37.91	56	37.30	38.25	-39	5,395	-0.72%
2024/09/03	9	39.19	3	39.15	39.25	6	5,311	0.11%
2024/09/02	17.1	38.95	2	38.95	38.80	15.1	5,270	0.29%
2024/08/30	33.3	39.72	172.2	39.50	38.80	-138.9	5,218	-2.66%	大賣/鉅額交易
2024/08/29	23	40.21	10	40.44	40.50	13	5,083	0.26%
2024/08/28	3	40.53	17	40.67	40.35	-14	5,023	-0.28%
2024/08/27	36	41.00	9.2	41.03	40.90	26.8	4,972	0.54%
2024/08/26	81	41.14	42.1	41.03	41.20	39	4,881	0.80%
2024/08/23	39	40.81	45.4	40.35	40.95	-6.4	4,745	-0.13%
2024/08/22	96.2	41.95	60	41.49	40.80	36.2	4,585	0.79%
2024/08/21	97.1	42.31	136.4	42.04	43.15	-39.3	4,117	-0.95%	大賣/
2024/08/20	196.1	40.64	213.1	40.53	40.65	-17	3,684	-0.46%	大買/大賣/
2024/08/19	196.1	37.95	27.6	38.35	39.00	168.5	3,250	5.18%	大買/鉅額交易
2024/08/16	19.1	36.73	30	36.81	36.75	-10.9	2,978	-0.36%
2024/08/15	19.5	36.63	51.3	36.74	36.55	-31.7	2,918	-1.09%
2024/08/14	5	36.26	10.5	36.40	35.80	-5.5	2,793	-0.20%
2024/08/13	99.6	35.96	100	36.03	36.10	-0.5	2,695	-0.02%
2024/08/12	10.1	35.26	17	35.42	34.70	-6.9	2,536	-0.27%
2024/08/09	0	0.00	8	33.23	33.10	-8	2,452	-0.33%
2024/08/08	0.2	32.10	1	32.10	32.05	-0.8	2,444	-0.03%
2024/08/07	5.3	32.28	5	32.46	32.30	0.3	2,431	0.01%
2024/08/06	12	30.15	40	29.78	31.60	-28	2,424	-1.15%
2024/08/05	16	31.98	13.3	32.04	31.25	2.7	2,377	0.11%
2024/08/02	8	34.79	7	34.67	34.60	1	2,293	0.04%
2024/08/01	47.1	35.44	22	35.41	35.45	25.1	2,266	1.11%
2024/07/31	4	35.10	29	35.14	34.80	-25	2,212	-1.13%
2024/07/30	16	34.26	1	35.05	35.15	15	2,207	0.68%
2024/07/29	1.1	35.02	7	35.22	35.10	-5.9	2,196	-0.27%
2024/07/26	23	35.31	38	35.46	35.05	-15	2,161	-0.69%
2024/07/23	12.1	34.95	2	35.20	35.30	10.1	2,095	0.48%
2024/07/22	29.2	35.62	11	35.64	34.60	18.2	2,077	0.88%
2024/07/19	6.2	35.06	49.1	35.42	35.30	-42.9	1,955	-2.20%
2024/07/18	28	35.20	52	35.34	34.80	-24	1,843	-1.30%
2024/07/17	18	34.48	46	34.28	34.55	-28	1,628	-1.72%
2024/07/16	3	33.20	0	0.00	33.30	3	1,547	0.19%
2024/07/15	7	33.19	1.3	33.27	33.15	5.7	1,648	0.35%
2024/07/12	0	0.00	7	33.40	33.50	-7	1,747	-0.40%
2024/07/11	30	34.00	8	33.66	33.40	22	1,915	1.15%
2024/07/10	3	33.73	26	33.56	33.75	-23	2,079	-1.11%
2024/07/09	4	32.68	1	32.55	32.60	3	2,154	0.14%
2024/07/08	1	33.00	4	33.15	32.85	-3	2,177	-0.14%
2024/07/05	2	33.40	6.3	33.34	33.30	-4.3	2,282	-0.19%
2024/07/04	0	0.00	0.2	33.35	33.20	-0.2	2,428	-0.01%
2024/07/03	5	32.94	8	33.18	33.35	-3	2,522	-0.12%
2024/07/02	18.1	32.63	0	0.00	32.65	18.1	2,515	0.72%
2024/07/01	5	32.94	0	0.00	32.95	5	2,517	0.20%
2024/06/28	4	32.99	0	0.00	33.10	4	2,534	0.16%
2024/06/27	12.1	33.02	0	0.00	33.05	12.1	2,566	0.47%
2024/06/26	11	33.37	0	0.00	33.15	11	2,604	0.42%
2024/06/25	3.1	32.95	0	0.00	33.25	3.1	2,723	0.11%
2024/06/21	3	33.18	8	33.15	33.20	-5	2,891	-0.17%
2024/06/20	4	33.40	0.1	33.55	33.35	3.9	2,921	0.14%
2024/06/19	3	33.30	1	33.30	33.20	2	2,967	0.07%
2024/06/18	4.1	33.81	5	33.78	33.75	-0.9	2,933	-0.03%
2024/06/17	2.3	33.88	2	33.93	34.05	0.3	2,915	0.01%
2024/06/14	12.4	34.85	29	34.66	35.00	-16.6	2,891	-0.57%
2024/06/13	0.1	34.40	3	34.30	34.30	-2.9	2,843	-0.10%
2024/06/12	0.2	34.35	1.1	34.59	34.35	-0.9	2,837	-0.03%
2024/06/11	18	34.42	0	0.00	34.30	18	2,835	0.64%
2024/06/07	2	33.90	3	33.95	34.10	-1	2,827	-0.04%
2024/06/06	0	33.89	1	33.80	33.85	-1	2,834	-0.03%
2024/06/05	0	34.23	1	34.10	34.00	-1	2,829	-0.03%
2024/06/04	1	34.05	1	34.15	34.20	0	2,845	0.00%
2024/06/03	4.1	33.86	44	33.85	33.90	-39.9	2,859	-1.40%
2024/05/31	10	33.85	5	33.92	33.85	5	2,871	0.17%
2024/05/30	1	33.80	1	33.60	33.60	0	2,891	0.00%
2024/05/29	6.1	34.05	3	34.05	33.95	3.1	2,942	0.10%
2024/05/28	0	0.00	3	34.40	34.40	-3	3,013	-0.10%
2024/05/24	0	33.95	0	0.00	33.90	0	3,020	0.00%
2024/05/23	0.1	34.40	2	34.25	34.20	-2	3,011	-0.06%
2024/05/22	16.1	34.43	5.2	34.38	34.35	10.9	3,002	0.36%
2024/05/21	4	34.79	1.2	34.78	34.60	2.8	3,015	0.09%
2024/05/20	25.1	35.21	2	35.10	34.95	23.1	3,009	0.77%
2024/05/17	0	0.00	3.1	35.13	35.10	-3.1	3,012	-0.10%
2024/05/16	11.1	35.02	12	34.98	34.85	-0.9	3,030	-0.03%
2024/05/15	41	35.10	2	35.10	35.15	39	3,050	1.28%
2024/05/14	42	35.17	20	35.24	35.25	22	3,043	0.72%
2024/05/13	6	34.83	0	34.85	34.75	6	3,033	0.20%
2024/05/10	13	34.89	5	34.86	34.90	8	3,047	0.26%
2024/05/09	12.1	34.73	2	34.60	34.40	10.1	3,025	0.33%
2024/05/08	3	34.43	2	34.40	34.35	1	3,008	0.03%
2024/05/07	2	34.60	2	34.35	34.40	0	3,010	0.00%
2024/05/06	0	0.00	12	34.75	34.70	-12	2,995	-0.40%
2024/05/03	11	34.89	2	34.98	34.75	9	2,988	0.30%
2024/05/02	13.1	35.56	19	35.51	35.25	-6	2,964	-0.20%
2024/04/30	3	34.75	7	34.79	34.75	-4	2,910	-0.14%
2024/04/29	0	0.00	0	34.70	34.60	0	2,899	0.00%
2024/04/26	4	34.43	12	34.30	34.30	-8	2,886	-0.28%
2024/04/25	1	34.65	0	0.00	34.40	1	2,860	0.03%
2024/04/24	2	34.83	0	0.00	34.70	2	2,850	0.07%
2024/04/23	3.1	34.48	2	34.58	34.70	1.1	2,861	0.04%
2024/04/22	10	34.62	24.3	35.54	34.55	-14.3	2,853	-0.50%
2024/04/19	37	35.39	11.2	35.45	35.35	25.8	2,813	0.92%
2024/04/18	6.1	36.13	4	36.35	36.10	2.1	2,722	0.08%
2024/04/17	19.2	36.07	8.2	35.96	35.55	11	2,634	0.42%
2024/04/16	25.1	36.22	37	35.60	35.60	-11.9	2,525	-0.47%
2024/04/15	27.4	35.79	26	36.03	35.55	1.4	2,373	0.06%
2024/04/12	3.5	34.56	10	34.53	34.80	-6.5	2,279	-0.28%
2024/04/11	22.1	34.73	19	35.02	34.65	3.1	2,266	0.14%
2024/04/10	56	36.62	18.4	36.59	36.35	37.6	2,169	1.73%
2024/04/09	20.3	35.78	39	35.87	36.30	-18.7	2,035	-0.92%
2024/04/08	7	34.89	4	34.80	34.75	3	1,956	0.15%
2024/04/03	8.2	35.17	3.1	35.08	34.90	5.1	1,968	0.26%
2024/04/02	8	35.24	4	35.31	35.20	4	1,978	0.20%
2024/04/01	16	35.57	24	35.59	35.55	-8	1,984	-0.40%
2024/03/29	2	35.35	6.1	35.21	35.25	-4.1	1,972	-0.21%
2024/03/28	27.5	36.04	28	36.04	35.60	-0.5	1,959	-0.03%
2024/03/27	16.5	35.71	15.3	35.56	36.05	1.2	1,910	0.06%
2024/03/26	8.2	34.77	2	34.45	34.50	6.2	1,822	0.34%
2024/03/25	13	35.22	19	35.16	35.00	-6	1,862	-0.32%
2024/03/22	5	34.62	7	34.76	34.85	-2	1,926	-0.10%
2024/03/21	4	34.05	21	34.08	33.95	-17	2,020	-0.84%
2024/03/20	4.1	33.94	1	33.95	33.85	3.1	2,911	0.11%
2024/03/19	1	33.95	11	34.02	34.10	-10	3,001	-0.33%
2024/03/18	0	0.00	6	33.43	33.60	-6	3,280	-0.18%
2024/03/15	1.2	33.54	1	33.45	33.45	0.2	3,803	0.01%
2024/03/14	4	33.50	2	33.55	33.40	2	3,914	0.05%
2024/03/13	0	33.98	0	0.00	33.80	0	3,941	0.00%
2024/03/12	0.1	34.05	3	34.27	34.20	-2.9	3,968	-0.07%
2024/03/11	0	33.40	0	0.00	33.65	0	3,987	0.00%
2024/03/08	2	33.28	5	33.30	33.15	-3	4,017	-0.07%
2024/03/07	1	33.90	13	33.95	33.85	-12	4,048	-0.30%
2024/03/06	5.1	34.47	9	34.38	34.25	-3.9	4,071	-0.10%
2024/03/05	7	34.76	7	34.50	34.45	0	4,105	0.00%
2024/03/04	6.1	35.23	11	35.21	34.85	-4.9	4,144	-0.12%
2024/03/01	12	34.68	15	34.53	34.60	-3	4,128	-0.07%
2024/02/29	11	32.97	3	32.97	33.25	8	4,180	0.19%
2024/02/27	4	33.16	9.3	33.00	32.85	-5.3	4,352	-0.12%
2024/02/26	5	33.20	0	0.00	33.20	5	4,384	0.11%
2024/02/23	1	33.20	3	33.45	33.15	-2	4,412	-0.05%
2024/02/22	7	33.69	10	33.64	33.55	-3	4,417	-0.07%
2024/02/21	3	33.42	0	0.00	33.35	3	4,417	0.07%
2024/02/20	1	33.55	1	33.49	33.10	0	4,436	0.00%
2024/02/19	3	33.70	11	33.63	33.70	-8	4,460	-0.18%
2024/02/16	3	32.92	2	33.05	32.85	1	4,487	0.02%
2024/02/15	0	0.00	3	32.45	32.45	-3	4,546	-0.07%
2024/02/05	3.1	32.39	3	32.55	32.40	0.1	4,600	0.00%
2024/02/02	11	32.85	1	33.15	32.80	10	4,700	0.21%
2024/02/01	10	33.37	2.2	33.60	33.25	7.8	4,777	0.16%
2024/01/31	2.1	33.51	0	0.00	33.50	2.1	4,781	0.04%
2024/01/30	3	34.08	1	34.00	34.00	2	4,793	0.04%
2024/01/29	3	34.15	0	0.00	34.25	3	4,856	0.06%
2024/01/26	0	0.00	0.1	34.30	33.90	-0.1	4,885	0.00%
2024/01/25	0	34.30	0	0.00	34.15	0	4,915	0.00%
2024/01/24	0	34.65	3	34.55	34.25	-3	4,926	-0.06%
2024/01/23	3	33.75	1	33.90	33.90	2	4,954	0.04%
2024/01/22	1	33.70	0	0.00	33.70	1	4,962	0.02%
2024/01/18	0	0.00	1	33.00	33.40	-1	5,092	-0.02%
2024/01/17	10	33.29	24	33.12	33.00	-14	5,112	-0.27%
2024/01/16	3.1	34.05	3	34.10	34.05	0.1	5,103	0.00%
2024/01/15	12	34.97	3.3	34.63	34.45	8.7	5,112	0.17%
2024/01/12	4.3	34.30	5	34.50	34.20	-0.7	5,115	-0.01%
2024/01/11	15.2	34.23	10	34.25	34.25	5.2	5,132	0.10%
2024/01/10	28	35.17	36	34.89	34.40	-8	5,186	-0.15%
2024/01/09	6	35.28	10	35.05	35.05	-4	5,181	-0.08%
2024/01/08	6	36.05	1	35.80	35.75	5	5,191	0.10%
2024/01/05	4	35.39	5.6	35.58	36.00	-1.6	5,250	-0.03%
2024/01/04	4	35.35	1	35.35	35.35	3	5,359	0.06%
2024/01/03	3	35.93	0	0.00	35.70	3	5,514	0.05%
2024/01/02	0	0.00	3.3	36.10	36.05	-3.3	5,546	-0.06%
2023/12/29	8	35.60	11	35.67	35.70	-3	5,574	-0.05%
2023/12/28	6	35.66	2	35.70	35.65	4	5,680	0.07%
2023/12/27	5.1	36.03	9	35.95	35.95	-4	5,728	-0.07%
2023/12/26	4	36.40	39	36.28	36.20	-35	5,805	-0.60%
2023/12/25	18	36.57	27	36.56	36.25	-9	5,945	-0.15%
2023/12/22	15	37.42	13.3	37.23	36.40	1.7	6,066	0.03%
2023/12/21	38	37.35	46	37.10	37.15	-8	6,266	-0.13%
2023/12/20	13	37.13	9	37.27	37.00	4	6,771	0.06%
2023/12/19	11.2	36.22	19.1	36.32	37.05	-7.9	7,146	-0.11%
2023/12/18	21.4	37.49	135	37.47	37.05	-113.6	7,892	-1.44%	大賣/鉅額交易
2023/12/15	561.7	39.07	339.5	39.06	37.85	222.2	8,268	2.69%	大買/大賣/鉅額交易
2023/12/14	15.2	37.13	6.1	36.99	37.30	9.1	7,638	0.12%
2023/12/13	97.1	37.60	64	37.37	36.75	33.1	7,654	0.43%
2023/12/12	97	37.74	105.4	37.50	38.40	-8.4	7,447	-0.11%	大賣/
2023/12/11	28.1	35.71	55.6	35.77	35.35	-27.4	6,951	-0.39%
2023/12/08	2	35.05	4.1	35.10	34.95	-2.1	6,910	-0.03%
2023/12/07	8	35.56	2.3	35.90	35.25	5.7	7,000	0.08%
2023/12/06	14	35.34	0.1	35.34	35.50	13.9	7,250	0.19%
2023/12/05	7	35.55	1.1	36.17	35.35	5.9	7,300	0.08%
2023/12/04	16.1	36.09	20	36.26	35.90	-3.9	7,334	-0.05%
2023/12/01	7	35.70	16	35.88	35.80	-9	7,366	-0.12%
2023/11/30	20.1	35.22	7.1	35.26	35.25	13	7,419	0.18%
2023/11/29	22	36.10	26	36.36	35.50	-4	7,514	-0.05%
2023/11/28	9.1	35.93	50.3	35.86	35.80	-41.3	7,549	-0.55%
2023/11/27	84.6	36.30	13	36.55	35.50	71.6	7,616	0.94%
2023/11/24	41.1	36.19	51	35.97	36.35	-9.9	7,589	-0.13%
2023/11/22	9	34.92	33	35.03	34.70	-24	7,689	-0.31%
2023/11/21	21	34.59	13.4	34.68	34.60	7.6	7,764	0.10%
2023/11/20	12	34.63	7	35.10	34.45	5	7,880	0.06%
2023/11/17	7	34.52	3	34.60	34.60	4	7,941	0.05%
2023/11/16	21	34.30	35	34.58	34.65	-14	7,964	-0.18%
2023/11/15	15	34.33	3	34.15	34.00	12	7,950	0.15%
2023/11/14	7	34.87	11.6	34.88	34.50	-4.6	7,964	-0.06%
2023/11/13	8.8	34.70	25	34.79	34.70	-16.2	7,960	-0.20%
2023/11/10	24	34.07	4	34.53	33.80	20	7,996	0.25%
2023/11/09	13	34.29	44	33.78	34.40	-31	7,900	-0.39%
2023/11/08	5	33.50	2	33.35	33.45	3	7,846	0.04%
2023/11/07	5	33.42	1	33.25	33.25	4	7,886	0.05%
2023/11/06	49	33.81	37	33.62	33.80	12	7,918	0.15%
2023/11/03	6	32.51	61.3	32.53	32.55	-55.3	7,892	-0.70%
2023/11/02	23	32.20	10	32.39	32.50	13	7,901	0.16%
2023/11/01	6	32.20	11	32.37	32.25	-5	7,925	-0.06%
2023/10/31	6	32.49	3	32.85	32.00	3	7,989	0.04%
2023/10/30	5	32.84	3	32.85	33.00	2	8,010	0.02%
2023/10/27	12.4	33.53	11	33.32	32.85	1.4	8,029	0.02%
2023/10/26	44.1	33.99	37.1	34.31	33.70	7	8,011	0.09%
2023/10/25	18	33.48	13	33.63	33.60	5	7,958	0.06%
2023/10/24	0	0.00	2	32.75	32.95	-2	7,951	-0.03%
2023/10/23	11	32.75	2.6	32.85	32.45	8.4	7,949	0.11%
2023/10/20	20	32.29	36	32.08	32.30	-16	7,968	-0.20%
2023/10/19	19	32.58	16.1	32.77	32.55	2.9	8,017	0.04%
2023/10/18	11.6	32.86	14	33.27	32.30	-2.4	8,022	-0.03%
2023/10/17	13	34.17	17.1	34.81	33.85	-4.1	7,995	-0.05%
2023/10/16	23	35.15	14.1	35.00	34.80	8.9	8,060	0.11%
2023/10/13	39	35.21	45	35.30	35.25	-6	8,078	-0.07%
2023/10/12	60	35.00	55	34.90	34.90	5	8,036	0.06%
2023/10/11	65	36.50	85	35.83	35.30	-20	7,988	-0.25%
2023/10/06	14	35.59	15	35.67	35.70	-1	7,912	-0.01%
2023/10/05	15	35.36	19	35.39	35.30	-4	7,971	-0.05%
2023/10/04	54.1	35.77	49	35.75	35.20	5.1	8,025	0.06%
2023/10/03	36	37.06	28.3	37.36	36.90	7.7	7,955	0.10%
2023/10/02	50	37.42	32	37.23	37.05	18	7,951	0.23%
2023/09/28	45	37.56	105.1	37.74	37.55	-60.1	8,016	-0.75%	大賣/
2023/09/27	66	36.63	109.1	36.51	36.75	-43.1	8,110	-0.53%	大賣/
2023/09/26	90.1	37.59	82.1	37.35	36.80	8	8,179	0.10%
2023/09/25	141.3	38.95	121.3	39.04	38.20	20	8,034	0.25%	大買/大賣/
2023/09/22	155	37.99	172.5	38.25	38.20	-17.5	7,510	-0.23%	大買/大賣/
2023/09/21	281.8	38.14	305.1	38.16	38.80	-23.3	7,153	-0.33%	大買/大賣/
2023/09/20	131.2	36.31	123.3	36.21	37.05	8	6,435	0.12%	大買/大賣/
2023/09/19	95	35.48	125.2	35.64	35.85	-30.2	5,962	-0.51%	大賣/
2023/09/18	17	34.54	19.2	34.74	33.90	-2.2	5,728	-0.04%
2023/09/15	26	33.39	7.6	33.57	34.20	18.4	5,705	0.32%
2023/09/14	22	34.24	14.8	33.95	33.90	7.2	5,795	0.12%
2023/09/13	47	34.31	29	34.25	34.20	18	6,089	0.30%
2023/09/12	53	35.47	51	35.00	34.90	2	6,085	0.03%
2023/09/11	63	36.09	54.3	36.22	35.80	8.7	6,035	0.14%
2023/09/08	9.1	34.05	8	34.51	34.50	1.1	5,783	0.02%
2023/09/07	17	34.08	11.1	33.97	33.90	5.9	5,744	0.10%
2023/09/06	0	0.00	3	34.85	34.50	-3	5,760	-0.05%
2023/09/05	25	34.35	5.1	34.20	34.00	20	5,771	0.35%
2023/09/04	27.5	35.66	20.8	35.88	35.55	6.7	5,751	0.12%
2023/09/01	5.2	34.92	18.6	35.04	34.90	-13.4	5,774	-0.23%
2023/08/31	14	34.83	12.1	34.80	34.60	1.9	5,864	0.03%
2023/08/30	17	34.40	15.1	34.56	34.50	1.9	5,949	0.03%
2023/08/29	45.1	32.89	53	32.91	34.05	-7.9	5,943	-0.13%
2023/08/28	27.2	34.45	11.5	34.35	34.00	15.7	5,928	0.27%
2023/08/25	28.3	33.36	24	33.30	33.35	4.2	5,797	0.07%
2023/08/24	10.8	32.69	34.8	32.66	33.20	-24	5,734	-0.42%
2023/08/23	18	32.02	29.8	32.26	31.65	-11.8	5,663	-0.21%
2023/08/22	27.2	31.91	9.1	31.77	31.45	18.1	5,627	0.32%
2023/08/21	4	32.15	9.3	32.37	32.30	-5.3	5,638	-0.09%
2023/08/18	40.2	32.58	38.9	32.58	31.85	1.3	5,711	0.02%
2023/08/17	1.3	32.35	2.2	31.61	32.70	-0.9	5,766	-0.02%
2023/08/16	19.1	31.51	35.3	31.48	31.50	-16.3	5,742	-0.28%
2023/08/15	13	31.61	15	31.61	31.55	-2	5,803	-0.03%
2023/08/14	28.6	31.21	15.1	30.99	31.35	13.5	5,960	0.23%
2023/08/11	5	32.20	9.1	32.08	32.00	-4.1	6,115	-0.07%
2023/08/10	8.1	32.34	13	32.07	31.75	-5	6,113	-0.08%
2023/08/09	18	33.23	10	33.19	33.00	8	6,116	0.13%
2023/08/08	28	34.24	6	34.49	34.00	22	6,147	0.36%
2023/08/07	12	35.05	10	34.84	34.80	2	6,292	0.03%
2023/08/04	17	34.95	34.2	35.35	35.40	-17.2	6,373	-0.27%
2023/08/02	2.1	34.77	8	34.36	34.30	-5.9	6,530	-0.09%
2023/08/01	15	34.06	14	34.09	33.95	1	6,519	0.02%
2023/07/31	8	33.83	6	34.01	33.80	2	6,521	0.03%
2023/07/28	2	33.78	1	33.70	33.40	1	6,511	0.02%
2023/07/27	3.2	33.68	4	33.64	33.60	-0.8	6,516	-0.01%
2023/07/26	4	33.25	1	33.15	33.00	3	6,535	0.05%
2023/07/25	5.3	33.39	7	33.39	33.50	-1.7	6,582	-0.03%
2023/07/24	46.1	33.42	31	33.36	32.90	15.1	6,611	0.23%
2023/07/21	3	35.00	12	35.05	34.55	-9	6,576	-0.14%
2023/07/20	3	34.88	4	35.10	35.40	-1	6,603	-0.02%
2023/07/19	34	35.61	85.1	35.20	34.25	-51.1	6,603	-0.77%
2023/07/18	73	36.89	11.2	36.56	37.00	61.8	6,590	0.94%
2023/07/17	6	37.43	6	37.47	37.50	0	6,677	0.00%
2023/07/14	7	37.19	1	37.00	37.05	6	6,979	0.09%
2023/07/13	27.1	36.88	26	36.74	36.35	1.1	7,953	0.01%
2023/07/12	21.2	38.17	26	37.72	37.70	-4.9	8,238	-0.06%
2023/07/11	30	38.61	16.3	38.60	38.45	13.7	8,954	0.15%
2023/07/10	18	38.46	3	38.75	38.25	15	9,694	0.15%
2023/07/07	28.2	37.73	22	37.75	38.15	6.2	10,279	0.06%
2023/07/06	74.5	38.83	20	38.76	38.40	54.5	10,337	0.53%
2023/07/05	111.1	40.34	26.1	40.82	40.20	85	10,331	0.82%	大買/
2023/07/04	22	39.23	48	39.71	39.35	-26	10,140	-0.26%
2023/07/03	18.1	38.91	19.1	38.93	39.05	-1	10,036	-0.01%
2023/06/30	2	38.03	3	38.23	38.10	-1	9,987	-0.01%
2023/06/29	21	38.53	32	38.54	38.10	-11	10,102	-0.11%
2023/06/28	39	38.31	49	38.23	38.40	-10	10,195	-0.10%
2023/06/27	11.7	37.42	28	37.24	36.75	-16.3	10,651	-0.15%
2023/06/26	10.3	37.47	12	37.32	37.25	-1.7	11,193	-0.02%
2023/06/21	39	38.29	52	38.00	37.90	-13	11,222	-0.12%
2023/06/20	45.1	38.96	55.1	38.95	38.55	-10	11,210	-0.09%
2023/06/19	124	39.15	93.8	39.25	39.85	30.2	11,198	0.27%	大買/
2023/06/16	22.6	37.69	25	37.64	37.35	-2.4	11,133	-0.02%
2023/06/15	8.3	36.92	8	37.29	37.65	0.3	11,130	0.00%
2023/06/14	28	36.80	9	36.63	36.55	19	11,146	0.17%
2023/06/13	9.3	36.69	12	36.81	36.95	-2.8	11,293	-0.02%
2023/06/12	6.7	37.57	16.1	37.93	37.15	-9.4	11,362	-0.08%
2023/06/09	33	38.84	14	38.57	38.30	19	11,443	0.17%
2023/06/08	12	38.40	21.3	38.42	38.05	-9.3	11,506	-0.08%
2023/06/07	46	39.35	21	39.37	39.05	25	11,925	0.21%
2023/06/06	25	39.25	17	39.42	39.00	8	11,963	0.07%
2023/06/05	41.2	38.75	39	38.83	38.55	2.2	12,129	0.02%
2023/06/02	40.1	37.67	36	37.73	37.70	4.1	12,192	0.03%
2023/06/01	39.1	37.41	42.2	37.32	37.60	-3.1	12,270	-0.03%
2023/05/31	5	35.65	18	35.60	35.90	-13	12,235	-0.11%
2023/05/30	23	36.37	8	35.74	35.70	15	12,295	0.12%
2023/05/29	8.4	36.64	10.1	36.58	36.60	-1.7	12,412	-0.01%
2023/05/26	14.3	35.95	5	36.03	35.50	9.3	12,646	0.07%
2023/05/25	16.4	36.81	30	36.67	36.45	-13.6	12,876	-0.11%
2023/05/24	30	37.66	28	37.47	37.00	2	13,306	0.02%
2023/05/23	62	37.28	38	37.50	37.10	24	13,700	0.18%
2023/05/22	5.5	35.98	7	36.57	36.55	-1.5	13,731	-0.01%
2023/05/19	38.2	36.54	46	36.71	36.00	-7.8	13,911	-0.06%
2023/05/18	41.3	37.65	39.2	37.47	37.10	2.1	13,867	0.01%
2023/05/17	58.2	37.55	44	37.56	38.15	14.2	13,778	0.10%
2023/05/16	19	35.60	13	35.60	35.70	6	13,683	0.04%
2023/05/15	11	35.45	21.5	35.48	35.35	-10.5	13,865	-0.08%
2023/05/12	11	36.42	6	36.48	36.20	5	14,740	0.03%
2023/05/11	59	36.90	62	37.05	36.60	-3	14,941	-0.02%
2023/05/10	14	37.48	8	37.84	37.00	6	15,023	0.04%
2023/05/09	70	38.59	5.1	37.94	36.95	64.9	15,107	0.43%
2023/05/08	9.2	40.60	16	40.74	40.50	-6.8	14,996	-0.05%
2023/05/05	8	40.46	0	0.00	40.50	8	15,369	0.05%
2023/05/04	4	40.20	24	40.37	41.00	-20	15,521	-0.13%
2023/05/03	14	40.92	2	40.65	40.70	12	15,884	0.08%
2023/05/02	12.1	41.53	1	42.50	41.55	11.1	15,964	0.07%
2023/04/28	12	42.15	26	42.18	42.50	-14	16,102	-0.09%
2023/04/27	13.1	41.86	6.1	41.94	42.05	7	16,098	0.04%
2023/04/26	12	39.45	7	39.73	40.05	5	16,105	0.03%
2023/04/25	15	39.89	18	41.12	39.80	-3	16,313	-0.02%
2023/04/24	4	40.76	0.3	40.86	41.00	3.7	16,526	0.02%
2023/04/21	9	40.16	6	39.20	39.85	3	16,943	0.02%
2023/04/20	38.4	41.92	19	43.25	41.00	19.4	16,875	0.12%
2023/04/19	74.1	43.63	74.4	43.82	44.20	-0.3	16,762	0.00%
2023/04/18	313.4	44.15	296.3	43.57	43.10	17.1	16,465	0.10%	大買/大賣/
2023/04/17	67	40.36	97.2	41.43	42.55	-30.2	15,493	-0.20%
2023/04/14	286.2	38.20	267.6	38.21	38.70	18.7	15,162	0.12%	大買/大賣/
2023/04/13	128.8	36.28	192.8	36.69	37.70	-64	14,394	-0.44%	大買/大賣/
2023/04/12	148.3	33.66	148	33.80	34.30	0.2	13,866	0.00%	大買/大賣/
2023/04/11	29	31.69	37	31.79	32.00	-8	13,299	-0.06%
2023/04/10	51	31.54	63	31.61	31.60	-12	13,250	-0.09%
2023/04/07	15	31.21	9	31.08	31.05	6	13,223	0.05%
2023/04/06	31	31.50	35	31.73	31.30	-4	13,391	-0.03%
2023/03/31	18	31.21	17	31.11	31.05	1	13,378	0.01%
2023/03/30	38.3	31.42	36	31.51	31.45	2.2	13,410	0.02%
2023/03/29	36	30.88	43	30.84	30.80	-7	13,421	-0.05%
2023/03/28	145.5	31.92	110.4	32.05	31.00	35.1	13,446	0.26%	大買/大賣/
2023/03/27	99	32.11	105.1	32.36	33.30	-6.1	13,098	-0.05%	大賣/
2023/03/24	21	30.40	12	30.37	30.30	9	13,083	0.07%
2023/03/23	63	30.81	25	30.93	30.50	38	13,727	0.28%
2023/03/22	39.2	31.58	77	31.36	30.55	-37.8	13,802	-0.27%
2023/03/21	152.3	31.26	169.3	31.07	31.20	-16.9	13,861	-0.12%	大買/大賣/
2023/03/20	8	29.84	29	29.76	30.00	-21	13,820	-0.15%
2023/03/17	23	29.03	9	29.06	29.25	14	14,158	0.10%
2023/03/16	34	28.99	16	29.24	28.40	18	14,191	0.13%
2023/03/15	19	30.29	119	30.19	30.15	-100	14,238	-0.70%	大賣/
2023/03/14	32	30.17	48	30.51	30.25	-16	14,403	-0.11%
2023/03/13	25	30.15	33.1	29.87	30.45	-8.1	14,696	-0.06%
2023/03/10	91.2	30.62	82.2	30.55	30.30	9	14,733	0.06%
2023/03/09	33	30.28	38.4	30.21	29.90	-5.4	14,663	-0.04%
2023/03/08	134.5	30.36	114.2	30.38	30.45	20.4	15,468	0.13%	大買/大賣/
2023/03/07	50	29.56	46	29.75	29.65	4	15,855	0.03%
2023/03/06	43	29.29	26	29.55	28.70	17	16,109	0.11%
2023/03/03	21	28.67	31	28.80	28.70	-10	16,310	-0.06%
2023/03/02	14	28.34	15	28.19	28.45	-1	16,928	-0.01%
2023/03/01	19.2	28.08	12.6	28.31	27.90	6.6	17,088	0.04%
2023/02/24	40.1	29.57	47	29.31	29.10	-6.9	17,071	-0.04%
2023/02/23	58	30.11	50	30.15	30.25	8	16,798	0.05%
2023/02/22	223.7	29.94	189.2	29.76	30.10	34.6	16,522	0.21%	大買/大賣/
2023/02/21	134	29.09	160.1	29.24	29.35	-26.1	16,053	-0.16%	大買/大賣/
2023/02/20	2	27.80	36	27.63	27.75	-34	15,572	-0.22%
2023/02/17	97	27.53	67	27.42	27.15	30	15,474	0.19%
2023/02/16	16	26.90	23	27.09	26.95	-7	15,278	-0.05%
2023/02/15	13	26.60	11	26.50	26.55	2	15,167	0.01%
2023/02/14	16	26.32	18	26.42	26.50	-2	15,074	-0.01%
2023/02/13	150	26.57	49	26.54	26.40	101	14,969	0.67%	大買/鉅額交易
2023/02/10	234.4	27.75	228	27.86	27.35	6.4	14,740	0.04%	大買/大賣/
2023/02/09	53	26.03	73	26.30	27.00	-20	13,822	-0.14%
2023/02/08	69.1	26.30	57.1	26.72	25.60	12	13,550	0.09%
2023/02/07	58	25.93	72	25.92	26.05	-14	13,280	-0.11%
2023/02/06	33	25.47	27	25.45	25.25	6	13,056	0.05%
2023/02/03	98	25.61	118	25.57	25.50	-20	12,929	-0.15%	大賣/
2023/02/02	45	24.64	53	24.85	24.95	-8	12,509	-0.06%
2023/02/01	132.1	25.23	115	25.34	24.75	17.1	12,325	0.14%	大買/大賣/
2023/01/31	9	24.62	24	24.60	24.60	-15	11,927	-0.13%
2023/01/30	10.6	24.48	32	24.05	24.40	-21.4	11,819	-0.18%
2023/01/17	29	23.29	2	23.18	23.05	27	11,637	0.23%
2023/01/16	4.4	23.61	7	23.60	23.55	-2.6	11,570	-0.02%
2023/01/13	53	23.99	83	23.99	24.00	-30	11,493	-0.26%
2023/01/12	53	23.79	70	23.90	23.95	-17	11,253	-0.15%
2023/01/11	68.1	23.56	83	23.62	23.50	-14.9	10,978	-0.14%
2023/01/10	1	22.50	3	22.23	21.95	-2	10,520	-0.02%
2023/01/09	1	21.80	1	22.40	22.20	0	10,485	0.00%
2023/01/06	5	21.80	3	21.85	21.85	2	10,448	0.02%
2023/01/05	19	22.53	33	22.31	21.80	-14	10,423	-0.13%
2023/01/04	3	22.58	10	22.55	22.25	-7	10,359	-0.07%
2023/01/03	17	22.35	14	22.37	22.40	3	10,316	0.03%
2022/12/30	90	23.12	43	22.93	22.35	47	10,269	0.46%
2022/12/29	11	22.25	1	22.20	22.15	10	9,967	0.10%
2022/12/28	14	23.17	12	22.77	22.65	2	9,935	0.02%
2022/12/27	35	23.90	33	23.82	23.40	2	9,876	0.02%
2022/12/26	18	24.10	24.2	24.15	23.90	-6.2	9,736	-0.06%
2022/12/23	19	23.33	21	23.34	23.35	-2	9,503	-0.02%
2022/12/22	83	23.36	81	23.44	23.25	2	9,403	0.02%
2022/12/21	51	23.22	44	23.14	23.00	7	9,313	0.08%
2022/12/20	27.2	23.31	40	23.27	22.30	-12.9	9,154	-0.14%
2022/12/19	93	23.79	83	23.82	23.45	10	8,972	0.11%
2022/12/16	108.1	24.74	115	24.66	24.65	-6.9	8,778	-0.08%	大買/大賣/
2022/12/15	168	23.90	231	24.23	24.85	-63	8,217	-0.77%	大買/大賣/
2022/12/14	73	23.01	29	22.88	22.60	44	7,591	0.58%
2022/12/13	26	23.84	23	24.00	23.10	3	7,444	0.04%
2022/12/12	40	23.76	52	24.04	24.30	-12	7,227	-0.17%
2022/12/09	108	24.39	85	24.61	24.25	23	7,001	0.33%	大買/
2022/12/08	24	23.25	36	23.36	23.35	-12	6,606	-0.18%
2022/12/07	50	24.01	40	23.36	23.35	10	6,484	0.15%
2022/12/06	82	24.22	48	24.16	24.00	34	6,273	0.54%
2022/12/05	231	25.24	235.1	25.18	24.55	-4.1	6,014	-0.07%	大買/大賣/
2022/12/02	45.1	24.44	17	24.44	24.00	28.1	5,568	0.50%
2022/12/01	110.1	24.81	113	24.57	24.55	-3	5,384	-0.05%	大買/大賣/
2022/11/30	250.2	25.48	241.1	25.27	24.80	9.1	4,972	0.18%	大買/大賣/
2022/11/29	231.1	24.88	236.1	25.08	25.60	-5	3,969	-0.12%	大買/大賣/
2022/11/28	96	22.02	88	22.45	23.30	8	3,226	0.25%
2022/11/25	122	21.48	119.2	21.48	21.20	2.8	2,723	0.10%	大買/大賣/
2022/11/24	173	21.70	195.2	21.76	21.85	-22.2	2,340	-0.95%	大買/大賣/
2022/11/23	29	21.55	26	21.59	21.60	3	1,615	0.19%
2022/11/22	3	19.45	42	19.64	19.65	-39	1,383	-2.82%
2022/11/21	0	0.00	2	17.95	17.90	-2	1,255	-0.16%
2022/11/18	1	17.65	3	17.88	17.95	-2	1,241	-0.16%
2022/11/17	1	17.95	0	0.00	18.00	1	1,253	0.08%
2022/11/16	20	17.55	251	17.61	17.50	-231	1,251	-18.46%	大賣/鉅額交易
2022/11/15	1	18.00	40	17.75	17.75	-39	1,253	-3.11%
2022/11/14	1	17.80	0	0.00	17.80	1	1,298	0.08%
2022/11/08	3	16.53	0.1	16.65	16.60	3	1,387	0.21%
2022/11/07	0.1	17.00	0	0.00	16.65	0.1	1,454	0.00%
2022/11/04	1	16.30	0	0.00	16.35	1	1,484	0.07%
2022/10/31	0	0.00	1	15.65	15.65	-1	1,716	-0.06%
2022/10/26	1	15.40	1	15.50	15.30	0	1,980	0.00%
2022/10/20	1	15.55	0	0.00	15.60	1	2,140	0.05%
2022/10/19	20	16.20	2	16.23	16.00	18	2,147	0.84%
2022/10/18	30	16.03	0	0.00	16.00	30	2,179	1.38%
2022/10/14	2	16.25	0	0.00	16.30	2	2,195	0.09%
2022/10/13	11	15.78	1	15.55	15.55	10	2,200	0.45%
2022/10/06	10	17.55	0	0.00	17.55	10	2,293	0.44%
2022/10/05	11	17.50	2	18.23	17.45	9	2,317	0.39%
2022/10/04	11	17.90	0	0.00	17.90	11	2,385	0.46%
2022/09/28	2	16.50	30	16.91	16.30	-28	2,405	-1.16%
2022/09/27	2	17.20	1	17.30	17.50	1	2,387	0.04%
2022/09/26	10	17.81	0	0.00	17.50	10	2,392	0.42%
2022/09/23	35.2	19.00	10	18.87	18.65	25.2	2,377	1.06%
2022/09/22	0	0.00	1	18.20	18.50	-1	2,339	-0.04%
2022/09/21	11.6	18.14	11	18.25	18.10	0.6	2,325	0.03%
2022/09/19	0	0.00	20	18.25	18.10	-20	2,279	-0.88%
2022/09/16	10	18.75	1	18.75	18.55	9	2,278	0.40%
2022/09/15	1	18.90	0	0.00	18.85	1	2,290	0.04%
2022/09/12	0	0.00	27	19.18	19.30	-27	2,437	-1.11%
2022/09/08	0	0.00	2	19.10	19.25	-2	2,431	-0.08%
2022/09/07	3	18.85	4	18.83	18.65	-1	2,431	-0.04%
2022/09/06	2	18.90	0	0.00	18.85	2	2,434	0.08%
2022/09/05	0	0.00	20	19.18	19.10	-20	2,440	-0.82%
2022/09/02	0	0.00	1	19.60	19.60	-1	2,466	-0.04%
2022/09/01	0	0.00	1	19.65	19.55	-1	2,474	-0.04%
2022/08/30	1	20.00	3	20.07	20.00	-2	2,469	-0.08%
2022/08/29	2	20.05	3	19.97	19.95	-1	2,468	-0.04%
2022/08/26	1	20.90	1	20.90	20.80	0	2,463	0.00%
2022/08/25	5	21.00	5	21.00	20.90	0	2,460	0.00%
2022/08/24	2	21.00	6	20.86	20.55	-4	2,465	-0.16%
2022/08/23	5	20.91	1	20.80	20.85	4	2,471	0.16%
2022/08/22	2	20.55	0	0.00	20.65	2	2,516	0.08%
2022/08/19	28	21.40	10	21.10	20.95	18	2,562	0.70%
2022/08/18	6	22.29	5	22.49	22.30	1	2,502	0.04%
2022/08/17	3	22.22	3.2	22.33	22.50	-0.2	2,511	-0.01%
2022/08/16	5	21.90	6	21.73	21.60	-1	2,519	-0.04%
2022/08/15	8	21.73	39	22.10	22.05	-31	2,577	-1.20%
2022/08/12	7	22.44	12	22.16	22.00	-5	2,680	-0.19%
2022/08/11	11.2	22.46	0	0.00	21.60	11.2	2,684	0.42%
2022/08/10	70	22.49	52	22.07	22.05	18	2,766	0.65%
2022/08/09	15	21.74	28	21.78	21.90	-13	3,057	-0.43%
2022/08/08	6	20.38	3	20.42	20.40	3	3,086	0.10%
2022/08/05	15	20.96	12	20.88	20.65	3	3,186	0.09%
2022/08/04	6	20.48	4	20.45	20.30	2	3,407	0.06%
2022/08/03	20	21.96	20	22.00	21.40	0	3,905	0.00%
2022/08/02	16.1	21.50	10	21.42	21.40	6.1	4,527	0.13%
2022/08/01	9	21.61	9	21.68	21.70	0	5,120	0.00%
2022/07/29	1	20.70	5	20.60	20.65	-4	5,849	-0.07%
2022/07/28	3	20.28	0	0.00	20.00	3	6,224	0.05%
2022/07/27	3	19.93	3	20.35	20.35	0	6,322	0.00%
2022/07/26	1	19.70	2	19.98	19.90	-1	6,368	-0.02%
2022/07/25	3	20.02	12	20.02	19.70	-9	6,396	-0.14%
2022/07/22	3	19.73	3	19.82	19.50	0	6,414	0.00%
2022/07/21	10	19.34	7	19.50	19.50	3	6,525	0.05%
2022/07/20	4	19.73	6	19.63	19.40	-2	6,884	-0.03%
2022/07/19	3	19.47	1	19.65	19.60	2	7,293	0.03%
2022/07/18	10	19.53	9	19.64	19.50	1	7,446	0.01%
2022/07/15	18	20.27	16	19.71	19.40	2	7,703	0.03%
2022/07/14	12	19.14	10	18.92	19.00	2	7,728	0.03%
2022/07/13	3	18.85	6	18.58	18.50	-3	7,750	-0.04%
2022/07/12	26	18.87	21	18.73	17.85	5	7,728	0.06%
2022/07/11	8	19.04	6	19.33	19.35	2	7,656	0.03%
2022/07/08	4	18.00	1	18.00	17.60	3	7,697	0.04%
2022/07/06	1	17.05	0	0.00	17.05	1	7,728	0.01%
2022/07/05	3	18.00	0	0.00	18.10	3	7,727	0.04%
2022/07/04	0	0.00	1	17.40	17.30	-1	7,713	-0.01%
2022/07/01	20	17.65	1	17.80	17.05	19	7,692	0.25%
2022/06/30	1	18.10	0	0.00	18.00	1	7,671	0.01%
2022/06/29	0	0.00	3.1	18.80	18.80	-3.1	7,655	-0.04%
2022/06/28	0	0.00	1.1	19.60	18.90	-1.1	7,642	-0.01%
2022/06/23	0	0.00	10	20.35	19.75	-10	7,581	-0.13%
2022/06/22	0.1	20.80	1	20.35	20.00	-0.9	7,562	-0.01%
2022/06/21	82	20.37	86.1	20.91	21.15	-4.1	7,527	-0.05%
2022/06/20	10.1	19.96	7	19.69	19.90	3.1	7,445	0.04%
2022/06/17	21	19.67	1	19.50	19.65	20	7,364	0.27%
2022/06/16	1	19.80	1	20.00	19.80	0	7,353	0.00%
2022/06/15	13	20.60	0	0.00	20.35	13	7,332	0.18%
2022/06/14	3	20.57	0	0.00	20.45	3	7,312	0.04%
2022/06/13	3	21.95	1	21.25	21.20	2	7,288	0.03%
2022/06/08	1	22.25	0	0.00	22.25	1	7,224	0.01%
2022/06/07	0	0.00	3	22.38	22.20	-3	7,214	-0.04%
2022/06/06	1	22.80	1	22.30	22.25	0	7,204	0.00%
2022/06/02	22	22.23	1	22.25	22.25	21	7,189	0.29%
2022/06/01	0	0.00	6	23.02	22.70	-6	7,169	-0.08%
2022/05/31	0	0.00	1	22.90	22.85	-1	7,152	-0.01%
2022/05/30	22	23.54	8	23.41	23.60	14	7,123	0.20%
2022/05/27	6	22.57	18	22.54	22.75	-12	7,066	-0.17%
2022/05/26	19	22.33	8	22.24	21.70	11	7,002	0.16%
2022/05/25	27	22.59	18	22.43	22.70	9	6,954	0.13%
2022/05/24	25	22.98	17	22.58	22.10	8	6,906	0.12%
2022/05/23	30	23.49	10	23.48	23.25	20	6,834	0.29%
2022/05/20	41	23.65	37	23.98	23.40	4	6,758	0.06%
2022/05/19	10	23.49	12	23.46	23.55	-2	6,636	-0.03%
2022/05/18	53	24.57	61	24.58	24.15	-8	6,572	-0.12%
2022/05/17	181	24.75	210	24.75	24.65	-29	6,445	-0.45%	大買/大賣/
2022/05/16	37	23.51	14	23.67	23.80	23	6,033	0.38%
2022/05/13	14	23.17	11	23.13	23.30	3	5,926	0.05%
2022/05/12	99	23.65	84	23.63	22.75	15	5,807	0.26%
2022/05/11	294	25.14	317	25.31	24.85	-23	5,558	-0.41%	大買/大賣/
2022/05/10	384	26.22	394.1	26.34	24.80	-10.1	5,013	-0.20%	大買/大賣/
2022/05/09	511.1	26.79	514	26.61	25.50	-2.9	4,258	-0.07%	大買/大賣/
2022/05/06	579	25.57	392.2	25.60	25.80	186.8	3,590	5.20%	大買/大賣/鉅額交易
2022/05/05	117	24.08	127	24.13	24.80	-10	2,771	-0.36%	大買/大賣/
2022/05/04	18	21.47	40	21.89	22.55	-22	2,360	-0.93%
2022/05/03	7	20.27	18	20.45	20.50	-11	2,245	-0.49%
2022/04/29	30	20.88	5	21.03	20.60	25	2,174	1.15%
2022/04/28	10	21.11	15	21.07	20.90	-5	2,131	-0.23%
2022/04/27	39	21.67	13	21.85	21.20	26	2,074	1.25%
2022/04/26	145	24.43	138.3	24.32	23.35	6.8	1,942	0.35%	大買/大賣/
2022/04/25	205.3	24.61	203	24.35	24.35	2.3	1,567	0.14%	大買/大賣/
2022/04/22	55	22.63	125.1	22.86	24.30	-70.1	1,140	-6.14%	大賣/
2022/04/21	184	23.53	133	22.82	22.10	51	972	5.25%	大買/大賣/
2022/04/20	46	22.03	24.1	22.53	22.85	22	682	3.22%
2022/04/19	17	20.04	27	20.04	20.80	-10	564	-1.77%
2022/04/18	1	19.20	7	19.07	18.95	-6	508	-1.18%
2022/04/15	0	0.00	21	19.77	19.55	-21	487	-4.31%
2022/04/14	22	20.08	26	20.03	20.30	-4	444	-0.90%
2022/04/13	7.1	18.80	26	18.83	19.60	-18.9	350	-5.41%
2022/04/12	1	17.85	0	0.00	17.85	1	296	0.34%
2022/04/07	1	17.00	0	0.00	17.15	1	287	0.35%
2022/04/06	2	17.35	0	0.00	17.35	2	291	0.69%
2022/03/30	0	17.30	0	17.15	17.40	0	318	0.00%
2022/03/25	0	0.00	10	17.75	17.70	-10	328	-3.05%
2022/03/11	0	0.00	4	18.11	18.15	-4	378	-1.06%
2022/03/08	3	17.88	2	17.60	17.45	1	387	0.26%
2022/03/04	1	18.80	1	18.65	18.50	0	383	0.00%
2022/03/01	3	18.60	3	18.30	18.30	0	392	0.00%
2022/02/25	1	17.90	1	17.90	18.00	0	400	0.00%
2022/02/23	1	18.05	1	18.30	18.30	0	408	0.00%
2022/02/22	9	17.98	0	18.20	18.10	9	418	2.15%
2022/02/21	15	18.25	0	0.00	18.20	15	422	3.55%
2022/02/18	15	18.03	0	0.00	17.95	15	420	3.56%
2022/02/17	0	17.89	1	17.85	17.90	-1	417	-0.24%
2022/02/16	0	17.75	0	0.00	17.55	0	425	0.00%
2022/02/15	1	17.70	1	17.45	17.45	0	437	0.00%
2022/02/14	1	17.20	0	0.00	17.35	1	477	0.21%
2022/02/08	2	17.68	0	0.00	17.65	2	554	0.36%
2022/01/25	6	16.17	0	0.00	15.35	6	584	1.03%
2022/01/14	0.1	16.75	0	0.00	16.90	0.1	1,037	0.01%
2022/01/13	3	17.22	0	0.00	17.05	3	1,200	0.25%
2022/01/11	3	16.90	0	0.00	17.00	3	1,256	0.24%
2022/01/10	2	16.90	0	0.00	17.00	2	1,293	0.15%
2022/01/07	3	16.95	3	16.95	17.15	0	1,376	0.00%
2022/01/03	0	0.00	0.2	17.32	17.20	-0.2	1,687	-0.01%
2021/12/30	0	0.00	0.1	17.73	17.65	-0.1	1,843	-0.01%
2021/12/29	0	0.00	1	17.90	17.70	-1	2,204	-0.05%
2021/12/27	1	18.15	0	0.00	18.05	1	2,668	0.04%
2021/12/24	2	17.85	2	18.00	18.20	0	2,899	0.00%
2021/12/15	0	0.00	12	17.04	17.20	-12	3,216	-0.37%
2021/12/14	0	0.00	2	17.15	16.90	-2	3,311	-0.06%
2021/12/10	0	0.00	4	17.60	17.55	-4	3,599	-0.11%
2021/12/07	7	17.81	1	18.05	17.85	6	4,745	0.13%
2021/12/06	1	17.65	0	0.00	17.60	1	4,911	0.02%
2021/12/03	0	0.00	1	17.55	17.50	-1	5,030	-0.02%
2021/12/02	1	17.55	0	0.00	17.35	1	5,502	0.02%
2021/12/01	0	17.60	0	0.00	17.70	0	5,638	0.00%
2021/11/30	3	17.60	0	0.00	17.60	3	5,726	0.05%
2021/11/25	2	18.20	0	0.00	18.15	2	5,833	0.03%
2021/11/24	8	18.33	0	0.00	18.35	8	5,836	0.14%
2021/11/23	0	18.20	3	17.95	17.80	-3	5,918	-0.05%
2021/11/22	0	18.00	0	0.00	17.80	0	5,933	0.00%
2021/11/19	0	18.05	0	0.00	17.80	0	5,928	0.00%
2021/11/18	0	18.00	3	17.90	17.95	-3	5,916	-0.05%
2021/11/17	6	18.32	10	18.10	18.10	-4	5,906	-0.07%
2021/11/16	0	0.00	0.2	18.50	18.55	-0.2	5,891	0.00%
2021/11/15	3	18.70	0	0.00	18.65	3	5,881	0.05%
2021/11/12	3	19.10	0	0.00	18.95	3	5,872	0.05%
2021/11/11	17.1	19.36	1	18.86	19.20	16.1	5,863	0.27%
2021/11/10	3	18.75	4	18.94	18.85	-1	5,830	-0.02%
2021/11/09	4	18.68	5	18.62	18.65	-1	5,820	-0.02%
2021/11/08	9.1	19.14	13	19.23	18.90	-4	5,815	-0.07%
2021/11/05	7	18.39	2	18.50	18.50	5	5,792	0.09%
2021/11/04	3	18.90	3	18.95	18.80	0	5,773	0.00%
2021/11/02	3	19.05	26	19.21	18.80	-23	5,749	-0.40%
2021/11/01	32	19.75	30	19.75	19.35	2	5,725	0.03%
2021/10/29	4	19.74	10	19.75	19.60	-6	5,706	-0.11%
2021/10/28	12	19.84	6	19.99	20.30	6	5,677	0.11%
2021/10/27	9	19.47	6	19.48	19.45	3	5,641	0.05%
2021/10/26	5	20.39	6.1	20.35	19.95	-1.1	5,609	-0.02%
2021/10/25	12	20.56	7.8	20.61	20.35	4.2	5,574	0.08%
2021/10/22	39.1	20.91	18	21.06	20.80	21.1	5,500	0.38%
2021/10/21	34	20.11	31.1	20.33	20.90	2.9	5,286	0.05%
2021/10/20	8	19.11	6	19.08	19.00	2	5,124	0.04%
2021/10/19	10	19.43	16	19.28	19.20	-6	5,101	-0.12%
2021/10/18	5	19.51	2	19.25	19.25	3	5,073	0.06%
2021/10/15	11.1	19.43	9	19.32	18.95	2.1	5,039	0.04%
2021/10/14	9	19.00	6	18.80	19.10	3	4,960	0.06%
2021/10/13	27	18.77	29	18.41	18.10	-2	4,902	-0.04%
2021/10/12	33	20.45	37	20.25	19.85	-4	4,814	-0.08%
2021/10/08	47	20.18	53	19.98	20.00	-6	4,753	-0.13%
2021/10/07	50	20.50	73	20.19	19.90	-23	4,664	-0.49%
2021/10/06	287	21.96	310	21.95	20.95	-23	4,513	-0.51%	大買/大賣/
2021/10/05	148	20.15	81	20.09	21.30	67	4,155	1.61%	大買/
2021/10/04	59.2	19.97	78	20.00	20.00	-18.8	3,902	-0.48%
2021/10/01	56	19.10	59	18.80	18.60	-3	3,692	-0.08%
2021/09/30	17	18.01	67.1	18.24	18.35	-50.1	3,463	-1.45%
2021/09/29	13	16.70	15	16.83	16.70	-2	3,347	-0.06%
2021/09/28	7	16.79	8	16.84	16.60	-1	3,324	-0.03%
2021/09/27	4.1	17.21	8	17.24	17.10	-4	3,318	-0.12%
2021/09/24	6	17.32	7	17.26	17.15	-1	3,355	-0.03%
2021/09/23	44	17.60	31	17.55	17.50	13	3,367	0.39%
2021/09/22	13	17.97	6	18.02	18.05	7	3,366	0.21%
2021/09/17	8	19.12	10	19.09	18.70	-2	3,340	-0.06%
2021/09/16	40	19.21	54	19.32	18.85	-14	3,246	-0.43%
2021/09/15	323	21.04	399	20.51	20.00	-76	3,113	-2.44%	大買/大賣/
2021/09/14	401	21.40	378	21.26	20.80	23	2,941	0.78%	大買/大賣/
2021/09/13	363	20.68	284	21.04	21.90	79	2,689	2.94%	大買/大賣/
2021/09/10	167	21.24	151.1	21.28	20.15	16	2,396	0.67%	大買/大賣/
2021/09/09	124	19.47	136.3	20.19	20.90	-12.3	1,780	-0.69%	大買/大賣/
2021/09/08	36.1	18.96	61	19.10	19.00	-25	1,607	-1.55%
2021/09/07	144.1	19.92	93	19.94	19.95	51.1	1,486	3.43%	大買/
2021/09/06	46	17.99	28.3	18.39	18.75	17.7	1,016	1.74%
2021/09/03	1	16.10	6.4	17.05	17.05	-5.4	878	-0.61%
2021/09/01	4.1	16.38	1.3	16.67	15.90	2.8	767	0.36%
2021/08/31	0	0.00	23.1	14.94	15.30	-23.1	667	-3.46%
2021/08/30	0	0.00	6	15.06	14.85	-6	661	-0.91%
2021/08/27	20.1	16.09	25	16.53	15.10	-4.9	658	-0.74%
2021/08/26	0	0.00	6	15.55	15.70	-6	577	-1.04%
2021/08/24	1	14.25	0	0.00	14.25	1	558	0.18%
2021/08/18	5	13.52	4	14.45	14.60	1	588	0.17%
2021/08/17	3	14.08	0	0.00	14.00	3	594	0.50%
2021/08/16	1	14.05	0	0.00	14.10	1	594	0.17%
2021/08/12	2	14.95	5	15.09	15.10	-3	601	-0.50%
2021/08/09	1	14.15	0	0.00	14.15	1	622	0.16%
2021/08/05	0	0.00	3	14.25	14.25	-3	657	-0.46%
2021/07/29	3	14.55	0	0.00	14.70	3	912	0.33%
2021/07/28	3	14.60	0	0.00	14.30	3	955	0.31%
2021/07/27	0	0.00	1	14.35	14.15	-1	1,014	-0.10%
2021/07/26	4	14.43	0	0.00	14.50	4	1,262	0.32%
2021/07/23	1	14.15	0	0.00	14.40	1	1,313	0.08%
2021/07/22	1	14.45	0	0.00	14.05	1	1,325	0.08%
2021/07/21	23	14.71	2	14.55	14.50	21	1,329	1.58%
2021/07/20	0	0.00	10	14.55	14.70	-10	1,343	-0.74%
2021/07/15	4	14.31	8	14.37	14.60	-4	1,490	-0.27%
2021/07/13	0	0.00	6	13.95	13.75	-6	1,578	-0.38%
2021/07/12	8	14.48	0	0.00	14.35	8	1,725	0.46%
2021/07/09	0	0.00	2	14.10	14.30	-2	1,813	-0.11%
2021/07/08	0	0.00	2	14.40	14.35	-2	1,845	-0.11%
2021/07/07	2	14.30	0	0.00	14.20	2	1,860	0.11%
2021/07/06	1	14.50	3	14.50	14.70	-2	1,902	-0.11%
2021/07/05	7	15.07	16	15.08	15.00	-9	1,904	-0.47%
2021/07/02	2	14.60	0	0.00	14.55	2	1,902	0.11%
2021/07/01	26	15.79	14	15.69	15.05	12	1,886	0.64%
2021/06/30	27	15.65	9.3	15.90	16.05	17.7	1,824	0.97%
2021/06/29	7	14.51	1	14.60	14.60	6	1,778	0.34%
2021/06/28	6	13.29	1	13.00	13.30	5	1,722	0.29%
2021/06/11	0	0.00	2	12.00	12.00	-2	1,705	-0.12%
2021/06/09	0	0.00	4	11.95	11.95	-4	1,703	-0.23%
2021/06/07	1	11.80	0	0.00	12.00	1	1,708	0.06%
2021/06/02	0	0.00	5	12.30	12.25	-5	1,687	-0.30%
2021/06/01	0	0.00	7	12.15	12.20	-7	1,707	-0.41%
2021/05/31	7.1	12.45	0	0.00	12.05	7.1	1,723	0.41%
2021/05/28	2	12.05	0	0.00	12.25	2	1,712	0.12%
2021/05/27	0.1	11.55	0	0.00	11.75	0.1	1,700	0.01%
2021/05/26	1	11.50	0	0.00	11.75	1	1,696	0.06%
2021/05/17	1	10.95	4	10.98	11.05	-3	1,635	-0.18%
2021/05/13	1.1	13.08	3	13.10	13.00	-1.9	1,602	-0.12%
2021/05/12	4	14.33	2	15.18	14.30	2	1,581	0.13%
2021/05/11	40	16.34	41	16.40	15.85	-1	1,544	-0.06%
2021/05/06	6	15.27	4	15.56	15.45	2	1,380	0.14%
2021/05/05	5	14.90	11	14.78	15.55	-6	1,352	-0.44%
2021/05/04	11	16.77	30	16.67	15.75	-19	1,304	-1.46%
2021/05/03	84	17.25	39.5	17.30	17.50	44.5	1,242	3.58%
2021/04/29	0	0.00	0	15.90	15.95	0	994	0.00%
2021/04/28	1	15.70	0	0.00	15.20	1	942	0.11%
2021/04/27	0.1	16.00	0	0.00	15.75	0.1	934	0.01%
2021/04/26	1	15.90	0	0.00	16.00	1	927	0.11%
2021/04/23	11	16.75	11	16.59	16.20	0	913	0.00%
2021/04/22	2	15.70	12	16.50	16.20	-10	853	-1.17%
2021/04/21	10	15.83	5	16.00	16.10	5	782	0.64%
2021/04/20	6	16.36	3	16.52	16.30	3	765	0.39%
2021/04/19	3	16.95	26	16.75	17.05	-23	744	-3.09%
2021/04/16	22	16.49	26.2	16.38	16.55	-4.2	680	-0.61%
2021/04/15	33	15.10	16	15.39	15.55	17	530	3.21%
2021/04/14	10	13.72	10	14.19	14.15	0	435	0.00%
2021/04/13	2	13.95	4	14.11	13.65	-2	405	-0.49%
2021/04/12	6	13.93	7	14.01	14.15	-1	395	-0.25%
2021/04/09	1	13.25	0	0.00	12.95	1	354	0.28%
2021/04/08	0	0.00	1	12.90	13.00	-1	350	-0.29%
2021/04/07	0	0.00	10	12.27	12.30	-10	343	-2.91%
2021/04/06	0	0.00	7	12.21	12.30	-7	348	-2.01%
2021/03/30	0	0.00	3	12.20	12.20	-3	355	-0.84%
2021/03/24	0	0.00	1	12.00	12.00	-1	390	-0.26%
2021/03/23	3	12.00	0	0.00	11.95	3	394	0.76%
2021/03/22	13	11.97	0	0.00	11.95	13	398	3.26%
2021/03/18	0	0.00	1	11.60	11.80	-1	401	-0.25%
2021/03/17	0	12.45	0	0.00	11.50	0	405	0.00%
2021/03/16	4	11.45	0	0.00	11.45	4	416	0.96%
2021/03/15	4	11.45	0	0.00	11.45	4	427	0.94%
2021/03/12	0	11.50	0	0.00	11.50	0	436	0.00%
2021/03/11	5	11.48	1	11.60	11.50	4	454	0.88%
2021/03/09	1	11.75	0	0.00	11.80	1	477	0.21%
2021/03/08	0	11.87	0	0.00	11.75	0	503	0.00%
2021/03/05	1	12.40	0	0.00	12.05	1	560	0.18%
2021/03/04	0	0.00	1	12.40	12.40	-1	569	-0.18%
2021/03/02	2	11.50	0	0.00	11.55	2	588	0.34%
2021/02/24	5	11.77	0	0.00	11.65	5	631	0.79%
2021/02/18	1	11.10	0	0.00	11.30	1	630	0.16%
2021/02/02	2	10.80	0	0.00	10.80	2	632	0.32%
2021/02/01	2	10.80	0	0.00	11.00	2	633	0.32%
2021/01/29	0	0.00	1	11.75	11.75	-1	630	-0.16%
2021/01/28	0	0.00	1	11.20	11.20	-1	610	-0.16%
2021/01/27	0	0.00	0	10.50	10.20	0	605	0.00%
2021/01/18	1	10.70	0	0.00	10.55	1	656	0.15%
2021/01/15	0	11.35	0	0.00	10.55	0	649	0.00%
2021/01/12	1	11.10	0	0.00	11.10	1	630	0.16%
2021/01/06	2	12.15	0	0.00	11.85	2	611	0.33%
2020/12/31	1	11.80	0	0.00	11.85	1	583	0.17%
2020/12/30	1	11.80	7	12.00	11.80	-6	576	-1.04%
2020/12/29	0	0.00	5	11.70	11.65	-5	568	-0.88%
2020/12/28	2	11.80	0	0.00	11.65	2	562	0.36%
2020/12/24	0	0.00	50	11.85	11.75	-50	548	-9.11%
2020/12/23	1	11.80	0	0.00	11.75	1	543	0.18%
2020/12/22	0	0.00	1	12.25	11.90	-1	541	-0.18%
2020/12/18	7	11.76	0	0.00	11.70	7	503	1.39%
2020/12/15	1	11.80	10	11.85	11.55	-9	489	-1.84%
2020/12/14	10	11.84	4	11.55	11.80	6	488	1.23%
2020/12/11	4	11.55	0	0.00	11.55	4	490	0.81%
2020/12/10	1	11.90	0	0.00	11.95	1	486	0.21%
2020/12/07	2	12.05	1	12.45	11.90	1	465	0.21%
2020/12/04	1	12.90	6	12.35	12.70	-5	469	-1.07%
2020/12/03	0	0.00	2	12.55	12.50	-2	509	-0.39%
2020/12/02	3	12.80	2	12.83	12.80	1	505	0.20%
2020/12/01	8	12.98	12	12.17	13.30	-4	475	-0.84%
2020/11/30	11	11.68	0	0.00	12.20	11	413	2.66%
2020/11/27	0	11.10	0	0.00	11.15	0	382	0.00%
2020/11/26	4	11.13	0	0.00	11.35	4	366	1.09%
2020/11/25	0	10.95	5	11.05	11.10	-5	341	-1.47%
2020/11/20	1	9.93	0	0.00	10.00	1	296	0.34%
2020/11/16	0	0.00	10	9.81	9.83	-10	291	-3.43%
2020/11/03	0	0.00	1	9.86	9.88	-1	277	-0.36%
2020/11/02	0	0.00	8	9.87	9.88	-8	275	-2.91%
2020/10/30	10	10.06	6	10.15	10.00	4	269	1.49%
2020/10/29	19	9.82	0	9.97	9.97	19	240	7.89%
2020/10/20	0	0.00	4	9.08	9.07	-4	205	-1.95%
2020/10/13	0	0.00	5	9.02	9.02	-5	210	-2.38%
2020/10/12	0	9.10	5	9.06	9.10	-5	211	-2.36%
2020/10/07	0	0.00	4	9.04	9.07	-4	211	-1.89%
2020/09/30	10	8.95	0	0.00	8.99	10	211	4.74%
2020/09/17	0	0.00	10	9.35	9.36	-10	201	-4.96%
2020/09/14	0	0.00	4	9.06	9.05	-4	198	-2.02%
2020/09/11	0	0.00	5	8.99	9.00	-5	201	-2.49%
2020/09/09	5	9.15	1	9.08	9.15	4	189	2.11%
2020/09/08	1	9.54	10	9.54	9.54	-9	167	-5.36%
2020/09/07	15	8.49	0	0.00	8.68	15	115	13.03%
2020/08/26	0	0.00	1	8.10	8.13	-1	112	-0.89%
2020/08/25	0.2	8.14	0	0.00	8.14	0.2	113	0.14%
2020/08/18	0	0.00	10	7.96	8.04	-10	118	-8.44%
2020/08/12	20	7.69	0	0.00	7.73	20	129	15.47%
2020/08/07	0	0.00	1	7.60	7.71	-1	142	-0.70%
2020/08/06	0	0.00	1	7.68	7.68	-1	141	-0.71%
2020/08/04	7	7.69	4	7.68	7.77	3	141	2.12%
2020/07/30	0	0.00	2	7.64	7.66	-2	148	-1.35%
2020/07/06	0	0.00	10.1	8.00	7.96	-10.1	152	-6.67%
2020/06/23	0	0.00	3	8.31	8.35	-3	164	-1.83%
2020/06/15	1	7.36	0	0.00	7.38	1	153	0.65%
2020/06/04	0	0.00	10	7.16	7.16	-10	159	-6.25%
2020/05/29	0	0.00	30	6.99	7.05	-30	167	-17.89%
2020/05/21	10	7.05	0	0.00	7.09	10	159	6.29%
2020/05/20	1	7.00	0	0.00	7.07	1	153	0.65%
2020/05/05	0	0.00	20	7.56	7.60	-20	127	-15.65%
2020/04/27	0	0.00	20	7.53	7.78	-20	124	-16.12%
2020/04/20	5	7.85	0	0.00	7.81	5	122	4.07%
2020/04/08	5	8.00	12	7.97	7.66	-7	123	-5.67%
2020/03/19	3	6.97	0	0.00	6.97	3	310	0.97%
2020/03/18	3	7.75	0	0.00	7.74	3	309	0.97%
2020/03/17	6	8.01	4	7.76	7.70	2	308	0.65%
2020/03/10	5	9.15	4	9.03	9.15	1	295	0.34%
2020/03/09	0	9.13	5	9.13	9.12	-5	291	-1.72%
2020/03/04	5	9.23	0	0.00	9.24	5	280	1.78%
2020/03/02	5	9.01	0	0.00	9.08	5	276	1.81%
2020/02/27	3	9.13	0	0.00	9.14	3	274	1.09%
2020/02/26	7	9.05	0	0.00	9.16	7	271	2.58%
2020/02/21	5	9.00	0	0.00	9.07	5	268	1.86%
2020/02/20	7	9.04	0	0.00	9.05	7	268	2.61%
2020/02/19	1	8.80	0	0.00	8.90	1	270	0.37%
2020/02/18	7	8.70	0	0.00	8.85	7	271	2.58%
2020/02/17	10	8.70	2	8.70	8.82	8	270	2.96%
2020/02/14	10	8.85	0	0.00	8.86	10	270	3.70%
2020/01/17	3	9.12	0	0.00	9.15	3	258	1.16%
2020/01/16	5	9.16	0	0.00	9.14	5	257	1.94%
2019/12/27	5	9.42	0	0.00	9.31	5	248	2.01%
2019/12/26	0	0.00	6	9.40	9.37	-6	240	-2.49%
2019/12/25	11	9.97	17	9.92	9.60	-6	228	-2.62%
2019/12/24	33	9.91	21	10.05	10.15	12	200	5.99%
2019/12/23	1	9.23	1	9.23	9.23	0	110	0.00%
2019/12/20	1	9.06	1	9.10	9.10	0	110	0.00%
2019/12/19	10	9.20	10	9.24	9.24	0	91	0.00%
2019/11/29	0	0.00	3	8.74	8.75	-3	55	-5.38%
2019/11/25	0	0.00	3	8.82	8.83	-3	59	-5.05%
2019/11/04	3	8.60	0	0.00	8.66	3	87	3.42%
2019/10/15	5	9.10	0	0.00	9.01	5	122	4.08%
2019/09/25	5	9.13	0	0.00	9.11	5	175	2.85%
2019/09/03	0	0.00	1	9.18	9.16	-1	494	-0.20%
2019/08/30	0	0.00	2	9.22	9.21	-2	493	-0.41%
2019/08/29	0	0.00	4	9.22	9.22	-4	493	-0.81%
2019/08/15	0	0.00	2	9.07	9.12	-2	478	-0.42%
2019/08/14	0	0.00	1	9.37	9.30	-1	473	-0.21%
2019/08/07	3	9.55	0	0.00	9.56	3	471	0.64%
2019/08/02	2	10.00	1	9.95	9.97	1	461	0.22%
2019/08/01	1	10.15	0	0.00	10.15	1	461	0.22%
2019/07/31	0	0.00	4	9.97	10.00	-4	454	-0.88%
2019/07/18	1	9.75	0	0.00	9.75	1	473	0.21%
2019/07/16	0	0.00	3	9.82	9.82	-3	471	-0.64%
2019/07/10	3	9.90	0	0.00	9.93	3	465	0.65%
2019/07/09	9	9.85	8	9.93	9.93	1	452	0.22%
2019/07/08	1	9.81	0	0.00	9.80	1	445	0.22%
2019/07/05	2	9.78	2	9.90	9.90	0	444	0.00%
2019/07/04	3	9.90	6	9.74	9.69	-3	438	-0.68%
2019/07/01	0	0.00	2	9.41	9.48	-2	421	-0.47%
2019/06/28	1	9.45	0	0.00	9.45	1	417	0.24%
2019/06/25	3	9.81	5	9.75	9.75	-2	410	-0.49%
2019/06/24	7	9.85	3	10.00	9.64	4	403	0.99%
2019/06/21	1	9.49	10	9.41	9.41	-9	369	-2.44%
2019/06/20	2	9.78	2	9.90	9.62	0	364	0.00%
2019/06/18	4	9.97	4	10.10	10.10	0	339	0.00%
2019/06/17	8	9.89	7	9.98	10.00	1	320	0.31%
2019/06/14	80	10.23	65	9.83	9.72	15	299	5.00%
2019/06/13	22	10.00	21	9.90	10.00	1	247	0.40%
2019/04/30	0	0.00	25	8.55	8.20	-25	97	-25.61%
2019/04/19	6	7.87	0	0.00	7.97	6	85	7.05%
2019/04/12	5	8.00	0	0.00	8.03	5	82	6.03%
2019/04/10	1	8.00	0	0.00	8.06	1	81	1.22%
2019/03/18	0	8.04	0	0.00	8.03	0	64	0.00%
2019/02/19	0	7.60	0	0.00	7.65	0	50	0.00%
2019/02/15	0	7.30	0	0.00	7.32	0	50	0.00%
2019/02/11	0	7.10	0	0.00	7.18	0	47	0.01%
2019/01/24	0	6.90	0	0.00	6.94	0	44	0.01%
2019/01/18	0	6.90	1	6.95	6.95	-1	49	-2.03%
2019/01/02	0	6.76	0	0.00	6.70	0	72	0.00%
2018/12/13	0	0.00	1	6.92	6.90	-1	84	-1.18%
2018/11/22	0	0.00	2	6.30	6.24	-2	96	-2.08%
2018/10/25	0	0.00	2	5.91	5.80	-2	226	-0.88%
2018/10/11	0	0.00	15	6.50	6.34	-15	248	-6.02%
2018/10/09	0	0.00	1	7.10	7.04	-1	243	-0.41%
2018/09/12	0	7.64	0	0.00	7.57	0	304	0.01%
2018/09/04	0	8.07	0	0.00	8.07	0	319	0.01%
2018/08/31	0	0.00	0.6	8.00	8.05	-0.6	320	-0.19%
2018/08/29	0	0.00	1	7.93	7.96	-1	320	-0.31%
2018/08/16	0	0.00	4	7.51	7.58	-4	323	-1.24%
2018/08/14	1	7.88	0	0.00	7.80	1	318	0.31%
2018/08/13	2	7.60	0	0.00	7.62	2	316	0.63%
2018/08/10	4	8.22	17	8.33	8.17	-13	312	-4.16%
2018/08/09	7	7.98	0	0.00	8.06	7	304	2.30%
2018/08/08	38	8.18	10	8.06	8.14	28	305	9.17%
2018/08/07	0	0.00	20	7.96	7.96	-20	280	-7.14%
2018/08/03	20	6.96	0	0.00	7.06	20	250	7.99%
2018/08/01	2	6.75	2	6.72	6.73	0	238	0.00%
2018/07/11	0	0.00	3	7.59	7.60	-3	188	-1.59%
2018/07/10	3	7.79	0	0.00	7.79	3	183	1.63%
2018/05/28	0	0.00	8	9.45	9.60	-8	118	-6.76%
2018/05/16	2	9.76	0	0.00	9.63	2	119	1.67%
2018/05/15	2	9.85	0	0.00	9.88	2	118	1.69%
2018/05/14	2	10.10	0	0.00	10.10	2	116	1.71%
2018/04/18	0	0.00	80	11.04	10.95	-80	171	-46.67%
2018/04/17	0	0.00	10	11.10	11.10	-10	179	-5.56%
2018/04/16	0	11.95	0	0.00	11.15	0	178	0.00%
2018/04/11	0	11.20	0	0.00	11.25	0	184	0.00%
2018/04/03	0	0.00	20	11.35	11.50	-20	192	-10.39%
2018/03/30	0	0.00	10	11.35	11.30	-10	218	-4.57%
2018/03/20	20	11.23	0	0.00	11.30	20	215	9.28%
2018/03/14	0	11.50	0	0.00	11.50	0	214	0.00%
2018/02/26	0	0.00	10	11.80	11.85	-10	226	-4.42%
2018/02/09	10	11.25	7	11.35	11.50	3	228	1.31%
2018/02/08	0	0.00	40	11.60	11.55	-40	226	-17.68%
2018/02/06	10	11.65	55	11.08	11.10	-45	225	-20.00%
2018/02/01	1	12.00	0	0.00	11.95	1	217	0.46%
2018/01/30	50	11.75	0	0.00	11.65	50	215	23.19%
2018/01/16	0	0.00	20	12.00	12.00	-20	244	-8.19%
2018/01/11	0	0.00	3	11.90	11.95	-3	232	-1.29%
2018/01/05	8	11.70	0	0.00	11.70	8	220	3.63%
2018/01/04	0	0.00	30	11.62	11.70	-30	220	-13.63%
2018/01/03	0	0.00	20	11.60	11.55	-20	219	-9.10%