威致 (2028)-新光-台中券商分點個股進出

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

威致

(2028)

可現股當沖

股價
21.50
漲跌
▼0.65
漲幅
-2.93%
成交量
111張
產業
上市鋼鐵類股
308人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

威致 (2028)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
2024/12/13	7	21.74	0	0.00	21.50	7	412	1.70%
2024/12/12	4	22.18	0	0.00	22.15	4	412	0.97%
2024/12/11	5	22.05	0	0.00	22.30	5	412	1.21%
2024/12/09	4	22.20	1	22.15	22.10	3	410	0.73%
2024/12/02	0	22.50	0	0.00	22.40	0	418	0.01%
2024/11/28	5	22.25	0	0.00	22.50	5	419	1.19%
2024/11/27	1	22.55	0	0.00	22.50	1	417	0.24%
2024/11/26	0	0.00	0.2	22.80	22.90	-0.2	416	-0.05%
2024/11/25	0.1	22.95	0	0.00	23.10	0.1	416	0.02%
2024/11/15	0	0.00	0.5	22.75	22.80	-0.5	412	-0.11%
2024/11/14	4	22.51	0	0.00	22.50	4	412	0.97%
2024/11/13	2	22.78	0	0.00	23.00	2	409	0.49%
2024/11/12	3	23.02	0	0.00	22.90	3	409	0.73%
2024/11/11	0	0.00	1	23.35	23.30	-1	407	-0.25%
2024/11/07	1	24.80	2	24.40	23.65	-1	408	-0.24%
2024/11/04	1	22.90	1	23.30	23.15	0	397	0.00%
2024/10/29	2	22.18	10	22.95	22.70	-8	402	-1.99%
2024/10/28	10	23.75	0	0.00	22.85	10	390	2.56%
2024/10/25	2	23.65	0	0.00	23.50	2	380	0.53%
2024/10/24	0	23.75	0	23.80	23.80	0	376	0.00%
2024/10/14	0	0.00	1	24.90	25.00	-1	370	-0.27%
2024/10/11	1	25.20	0	0.00	25.20	1	368	0.27%
2024/10/09	2.2	25.53	6	25.28	26.00	-3.8	365	-1.04%
2024/10/08	6.2	26.19	7	26.27	25.90	-0.8	362	-0.23%
2024/10/07	4.1	25.96	2	25.83	26.05	2.1	360	0.58%
2024/10/04	9	26.91	4	26.73	26.40	5	356	1.40%
2024/10/01	2	26.62	8.1	26.30	26.40	-6.1	338	-1.79%
2024/09/30	42.1	28.31	53.3	27.75	27.50	-11.2	322	-3.48%
2024/09/27	23.2	26.69	9.4	26.63	26.70	13.8	191	7.20%
2024/09/24	1	23.90	0	0.00	24.15	1	157	0.63%
2024/09/20	0	0.00	16	24.60	24.00	-16	162	-9.82%
2024/09/18	0	0.00	6.2	23.81	23.60	-6.2	156	-3.93%
2024/09/13	0	0.00	0.1	22.40	22.50	-0.1	164	-0.06%
2024/09/11	0	22.10	0	0.00	22.20	0	170	0.02%
2024/09/10	0	0.00	0.5	22.05	22.35	-0.5	174	-0.27%
2024/09/09	4	22.10	1	22.15	22.15	3	186	1.61%
2024/09/06	0	0.00	0.2	22.64	22.80	-0.2	188	-0.12%
2024/09/05	1	22.35	0.2	22.40	22.75	0.8	194	0.41%
2024/09/04	16	22.65	7	22.50	22.35	9	198	4.54%
2024/09/03	3	23.40	0	0.00	23.70	3	206	1.46%
2024/08/30	0	0.00	2	23.90	23.85	-2	208	-0.96%
2024/08/29	1	23.65	0	0.00	23.85	1	209	0.48%
2024/08/27	1.3	23.85	0	0.00	24.00	1.3	214	0.62%
2024/08/26	0.1	24.15	0	0.00	24.35	0.1	216	0.03%
2024/08/23	1	23.65	1	23.95	24.10	0	220	0.00%
2024/08/22	0.1	24.05	0	0.00	24.30	0.1	223	0.03%
2024/08/19	0.2	24.00	0	0.00	24.00	0.2	236	0.08%
2024/08/16	0	0.00	0	23.85	24.05	0	248	-0.02%
2024/08/14	0.1	23.75	17	23.79	23.70	-16.9	294	-5.74%
2024/08/13	12	23.35	0	0.00	23.35	12	299	4.01%
2024/08/12	0	0.00	2	23.50	23.50	-2	312	-0.64%
2024/08/09	2	22.83	0.1	23.00	23.20	1.9	345	0.56%
2024/08/08	5	22.66	0	0.00	22.80	5	372	1.34%
2024/08/07	0	0.00	0.1	22.95	23.00	-0.1	374	-0.03%
2024/08/06	2	22.15	0.5	21.96	22.20	1.5	377	0.40%
2024/08/05	1	23.35	0	0.00	22.70	1	370	0.27%
2024/08/01	0	0.00	0.1	25.45	25.40	-0.1	370	-0.03%
2024/07/30	0	0.00	2	25.15	25.20	-2	382	-0.52%
2024/07/29	0	0.00	0.1	25.40	25.15	-0.1	384	-0.03%
2024/07/26	5	25.65	3	25.15	25.40	2	388	0.52%
2024/07/23	0	0.00	0.1	25.40	25.40	-0.1	394	-0.02%
2024/07/19	0	0.00	1	25.60	25.45	-1	403	-0.25%
2024/07/18	0	0.00	0.1	26.60	26.15	-0.1	410	-0.02%
2024/07/17	1	25.94	0	0.00	26.20	1	413	0.25%
2024/07/16	0.2	25.85	0	0.00	25.85	0.2	421	0.05%
2024/07/15	0	0.00	3.1	25.99	25.90	-3.1	451	-0.69%
2024/07/12	0.2	25.60	3.2	25.59	25.75	-3	499	-0.60%
2024/07/11	0	0.00	3.1	25.40	25.35	-3.1	504	-0.61%
2024/07/10	1.1	25.11	0	0.00	25.40	1.1	514	0.21%
2024/07/09	1	25.15	2	25.60	25.60	-1	525	-0.19%
2024/07/08	2.1	25.91	0.1	26.05	25.90	2.1	537	0.38%
2024/07/04	0	0.00	0.1	26.20	26.40	-0.1	590	-0.02%
2024/07/02	1	25.75	1	25.70	26.10	0	803	0.00%
2024/07/01	0.4	25.85	0	0.00	26.00	0.4	837	0.05%
2024/06/24	0	26.45	0	0.00	26.15	0	834	0.00%
2024/06/20	0	0.00	0.5	26.45	26.80	-0.5	832	-0.06%
2024/06/19	0	0.00	1	26.50	26.50	-1	831	-0.12%
2024/06/18	0	0.00	1	26.25	26.50	-1	830	-0.12%
2024/06/14	1	26.10	0	0.00	26.10	1	832	0.12%
2024/06/13	1	26.65	0	0.00	26.60	1	825	0.12%
2024/06/12	2	26.78	0	0.00	26.65	2	831	0.24%
2024/06/07	0.4	27.80	1.3	27.56	28.00	-0.9	855	-0.11%
2024/06/03	0	26.80	3	26.98	27.30	-3	848	-0.35%
2024/05/31	3	27.27	1	27.20	27.25	2	848	0.24%
2024/05/29	0.1	27.00	0	0.00	26.90	0.1	847	0.01%
2024/05/28	12	27.15	0	0.00	27.45	12	846	1.42%
2024/05/23	4	27.04	2.1	27.15	26.95	1.9	859	0.22%
2024/05/22	2	27.65	0	0.00	27.70	2	854	0.23%
2024/05/21	0	28.75	2	28.65	28.55	-2	844	-0.24%
2024/05/20	3	29.00	4	29.36	28.80	-1	838	-0.12%
2024/05/17	2	28.30	6	28.60	28.50	-4	804	-0.50%
2024/05/16	0	0.00	6	28.16	28.50	-6	802	-0.75%
2024/05/15	0	0.00	1	28.75	28.50	-1	792	-0.13%
2024/05/14	9	26.86	14.1	27.29	28.00	-5.1	760	-0.67%
2024/05/13	0	0.00	2	26.18	26.20	-2	732	-0.27%
2024/05/10	1	25.80	1	26.00	25.95	0	732	0.00%
2024/05/08	2	25.85	0	0.00	25.75	2	728	0.27%
2024/05/07	1	26.20	0	0.00	26.05	1	724	0.14%
2024/05/03	1	26.10	14	26.26	26.05	-13	719	-1.81%
2024/04/26	0	0.00	2	26.70	26.60	-2	694	-0.29%
2024/04/25	2	26.78	0	0.00	26.75	2	688	0.29%
2024/04/24	0	0.00	2	27.48	27.20	-2	684	-0.29%
2024/04/22	6	27.40	0	0.00	27.45	6	675	0.89%
2024/04/19	8	28.05	8	28.01	28.05	0	664	0.00%
2024/04/18	77	28.76	66	28.08	28.40	11	634	1.73%
2024/04/17	0	26.60	0	0.00	26.80	0	586	0.00%
2024/04/16	0	0.00	9.2	26.43	26.30	-9.2	584	-1.57%
2024/04/15	3	27.60	4.1	27.53	27.15	-1.1	577	-0.19%
2024/04/12	0	0.00	5	27.73	27.40	-5	564	-0.89%
2024/04/11	0	0.00	4	28.21	28.25	-4	547	-0.73%
2024/04/10	7.1	28.93	14.2	28.72	28.60	-7.1	546	-1.30%
2024/04/09	22.4	29.06	23.1	28.56	29.60	-0.7	511	-0.14%
2024/04/08	17.1	27.39	15	27.65	27.60	2.1	342	0.61%
2024/04/03	16.3	26.73	14	26.29	25.75	2.3	304	0.74%
2024/04/01	0	0.00	1	25.05	25.20	-1	281	-0.36%
2024/03/28	1	26.30	1	25.90	25.75	0	333	0.00%
2024/03/25	3	25.80	0	0.00	25.65	3	398	0.75%
2024/03/22	0	0.00	1	25.50	25.65	-1	448	-0.22%
2024/03/20	1	25.10	0	0.00	25.00	1	601	0.17%
2024/03/19	1	25.65	1	25.50	25.65	0	594	0.00%
2024/03/15	7	26.40	9	26.04	26.10	-2	586	-0.34%
2024/03/14	20	26.05	9	26.36	26.45	11	577	1.90%
2024/03/12	0	25.10	0	0.00	25.00	0	543	0.00%
2024/03/08	1	24.80	0	0.00	25.00	1	539	0.19%
2024/03/07	0	0.00	1	24.90	25.00	-1	539	-0.19%
2024/03/01	0	25.35	0	0.00	25.45	0	536	0.00%
2024/02/29	3	25.88	3	25.93	26.00	0	534	0.00%
2024/02/27	2	25.53	0	0.00	26.05	2	528	0.38%
2024/02/16	0	0.00	5	25.25	25.30	-5	511	-0.98%
2024/01/30	0	0.00	1	24.30	24.30	-1	502	-0.20%
2024/01/26	0	24.10	0	0.00	24.30	0	502	0.00%
2024/01/25	1	24.00	0	0.00	24.10	1	502	0.20%
2024/01/24	0	0.00	3	24.27	24.15	-3	502	-0.60%
2024/01/23	1	24.20	0	0.00	24.20	1	502	0.20%
2024/01/17	0	24.00	1	23.85	23.65	-1	498	-0.20%
2024/01/15	0	0.00	1	25.10	25.00	-1	492	-0.20%
2024/01/10	0	0.00	1	25.05	24.85	-1	494	-0.20%
2024/01/04	8	27.13	7	26.95	26.70	1	487	0.21%
2023/12/28	0	0.00	1	26.55	26.55	-1	467	-0.21%
2023/12/25	11	27.94	23.1	28.03	27.45	-12.1	449	-2.70%
2023/12/22	0	0.00	4.3	26.63	26.25	-4.3	408	-1.05%
2023/12/21	5.3	27.07	2	27.20	26.95	3.3	400	0.83%
2023/12/20	8	27.63	17.5	27.71	27.25	-9.5	386	-2.46%
2023/12/19	10.1	26.71	8	26.90	26.80	2.1	338	0.61%
2023/12/18	49.2	28.06	23	27.63	27.50	26.2	288	9.07%
2023/12/15	0	0.00	14	26.25	26.25	-14	156	-8.93%
2023/12/13	1	23.85	0	0.00	23.80	1	143	0.70%
2023/12/07	0.1	24.30	0	0.00	24.25	0.1	166	0.03%
2023/11/27	0.1	23.80	0	0.00	23.75	0.1	171	0.03%
2023/11/21	0	0.00	3	24.40	24.40	-3	171	-1.75%
2023/11/16	1	23.80	0	0.00	23.95	1	171	0.58%
2023/11/10	0	0.00	0.2	22.70	22.60	-0.2	182	-0.11%
2023/11/03	0	0.00	1	22.55	22.55	-1	195	-0.51%
2023/10/24	1	22.30	0	0.00	22.30	1	257	0.39%
2023/10/23	1	22.39	0	0.00	22.25	1	270	0.38%
2023/10/17	1	22.70	0	0.00	22.65	1	275	0.36%
2023/10/04	1	23.05	0	0.00	23.05	1	275	0.36%
2023/10/02	2	23.35	2	23.40	23.40	0	277	0.01%
2023/09/21	0	0.00	1	24.45	24.45	-1	280	-0.36%
2023/09/15	3.2	25.08	12	25.20	25.20	-8.8	277	-3.17%
2023/08/24	3	23.20	0	23.40	23.60	3	309	0.97%
2023/08/21	6	23.67	1	23.65	23.70	5	321	1.56%
2023/08/18	0	0.00	1	23.90	24.05	-1	321	-0.31%
2023/08/16	1	23.50	0	0.00	23.50	1	323	0.31%
2023/08/09	1	24.80	0	0.00	24.65	1	321	0.32%
2023/08/07	4	24.73	0	0.00	24.90	4	320	1.25%
2023/08/04	0	0.00	1	25.65	25.65	-1	314	-0.32%
2023/08/02	1	25.45	5.1	25.69	25.00	-4.1	304	-1.34%
2023/08/01	1	24.55	6	24.75	24.85	-5	281	-1.78%
2023/07/27	1	24.90	8	24.49	24.55	-7	274	-2.55%
2023/07/26	0	24.50	1	24.65	24.50	-1	271	-0.36%
2023/07/25	1	23.70	0	0.00	23.95	1	257	0.39%
2023/07/24	1	23.90	0	0.00	23.90	1	255	0.39%
2023/07/20	1.1	24.41	3	24.35	24.40	-2	264	-0.74%
2023/07/18	0	0.00	15	23.93	24.20	-15	270	-5.55%
2023/07/13	1	23.60	0	0.00	23.90	1	275	0.36%
2023/07/12	0	0.00	2	24.00	23.95	-2	276	-0.72%
2023/07/10	0	0.00	21	23.96	23.95	-21	284	-7.38%
2023/07/05	3	24.00	0	0.00	24.10	3	287	1.04%
2023/07/04	0	0.00	20	24.15	24.10	-20	283	-7.05%
2023/07/03	0	0.00	10	24.15	24.15	-10	284	-3.51%
2023/06/30	1	24.05	0	0.00	24.05	1	284	0.35%
2023/06/29	10	24.30	0	0.00	24.25	10	284	3.52%
2023/06/28	24	24.71	0	0.00	24.60	24	283	8.46%
2023/06/27	8.1	24.85	1	25.00	24.85	7.1	282	2.50%
2023/06/26	1	24.25	0	0.00	24.40	1	279	0.36%
2023/06/21	1	24.25	0	0.00	24.30	1	281	0.36%
2023/06/19	0	24.35	0	0.00	24.35	0	286	0.00%
2023/06/16	0	24.45	2	24.50	24.45	-2	286	-0.70%
2023/06/15	0	24.15	3	24.15	24.15	-3	280	-1.06%
2023/06/14	1	24.75	0	0.00	24.75	1	275	0.37%
2023/06/13	1	24.90	5	24.91	24.95	-4	286	-1.40%
2023/06/12	5	26.35	1	26.35	26.30	4	272	1.47%
2023/06/09	1	26.55	4	26.55	26.65	-3	290	-1.03%
2023/06/07	1	26.80	0	0.00	26.90	1	312	0.32%
2023/06/06	0.1	27.00	0.1	26.60	26.90	0	316	-0.01%
2023/06/02	0	0.00	8	26.01	26.00	-8	324	-2.46%
2023/05/29	8	26.20	1	25.85	25.85	7	345	2.03%
2023/05/26	1	26.40	0	0.00	26.20	1	345	0.29%
2023/05/24	1	26.95	0	0.00	26.95	1	357	0.28%
2023/05/23	0.1	26.55	0	0.00	26.75	0.1	362	0.03%
2023/05/19	1	25.85	0	0.00	25.85	1	376	0.27%
2023/05/18	0	0.00	1	25.90	25.95	-1	392	-0.26%
2023/05/12	1	24.95	0	0.00	25.15	1	415	0.24%
2023/05/11	1	24.95	0	0.00	24.85	1	436	0.23%
2023/05/09	1	25.15	0	0.00	25.45	1	451	0.22%
2023/05/08	0.1	25.80	0	0.00	25.65	0.1	464	0.02%
2023/05/04	1	25.65	0	0.00	26.00	1	506	0.20%
2023/05/02	1	25.90	0	0.00	26.05	1	596	0.17%
2023/04/28	1	26.25	1	26.25	26.30	0	635	0.00%
2023/04/26	0	0.00	1	25.55	26.15	-1	702	-0.14%
2023/04/25	0	0.00	0.5	25.75	25.50	-0.5	716	-0.06%
2023/04/24	1	26.05	0	0.00	26.05	1	784	0.13%
2023/04/19	0.2	27.38	0	0.00	27.10	0.2	848	0.02%
2023/04/18	0	0.00	5	27.39	27.25	-5	851	-0.59%
2023/04/17	1.3	27.56	0	0.00	27.55	1.3	859	0.15%
2023/04/14	0	27.63	10	27.78	27.75	-10	873	-1.14%
2023/04/13	0	0.00	5	28.15	28.10	-5	882	-0.57%
2023/04/12	1	27.90	5	28.01	28.20	-4	911	-0.44%
2023/03/31	0	27.60	3	27.60	27.60	-3	1,076	-0.28%
2023/03/29	1	27.55	4	27.51	27.60	-3	1,333	-0.22%
2023/03/28	1	27.60	0	0.00	27.65	1	1,372	0.07%
2023/03/27	0	0.00	3	27.80	27.95	-3	1,392	-0.22%
2023/03/24	4	27.85	1	27.70	27.75	3	1,419	0.21%
2023/03/23	1	27.50	3	27.48	27.65	-2	1,511	-0.13%
2023/03/22	2	27.65	10	27.65	27.75	-8	1,595	-0.50%
2023/03/21	0	27.80	0	0.00	27.95	0	1,698	0.00%
2023/03/20	2	27.90	0	0.00	28.00	2	1,705	0.12%
2023/03/17	0	28.01	0	0.00	28.15	0	1,707	0.00%
2023/03/16	1	27.95	0	0.00	27.55	1	1,706	0.06%
2023/03/15	2	28.90	0	0.00	28.60	2	1,696	0.12%
2023/03/14	22	29.25	11	29.09	29.05	11	1,704	0.65%
2023/03/13	8	28.36	0	0.00	28.95	8	1,716	0.47%
2023/03/10	2	28.40	2	28.65	28.40	0	1,712	0.00%
2023/03/06	0	0.00	5.1	29.01	28.90	-5.1	1,723	-0.29%
2023/03/03	1	28.80	7	28.85	28.80	-6	1,733	-0.35%
2023/03/02	1	28.55	2	28.65	28.80	-1	1,742	-0.06%
2023/03/01	4	28.26	0	0.00	28.10	4	1,738	0.23%
2023/02/24	0	0.00	6	28.80	28.70	-6	1,733	-0.35%
2023/02/23	0	29.35	7	29.05	29.15	-7	1,727	-0.41%
2023/02/22	1	28.55	0	0.00	28.50	1	1,725	0.06%
2023/02/21	1	29.05	6	29.22	29.00	-5	1,722	-0.29%
2023/02/17	0	0.00	1	29.05	29.40	-1	1,762	-0.06%
2023/02/16	0	0.00	5	29.05	28.80	-5	1,780	-0.28%
2023/02/15	1	28.55	0	0.00	28.35	1	1,770	0.06%
2023/02/13	1	28.20	0.1	28.60	28.65	0.9	1,768	0.05%
2023/02/10	1	28.25	0	0.00	28.20	1	1,764	0.06%
2023/02/09	5	29.00	2	28.75	28.85	3	1,763	0.17%
2023/02/08	0	0.00	1	29.80	29.45	-1	1,744	-0.06%
2023/02/07	7	29.65	0	0.00	29.75	7	1,737	0.40%
2023/02/03	3	29.80	6	30.43	29.60	-3	1,717	-0.17%
2023/02/02	5	30.86	1	30.85	30.80	4	1,691	0.24%
2023/02/01	9	31.38	8	30.90	30.80	1	1,678	0.06%
2023/01/31	28	30.44	3	30.63	30.95	25	1,639	1.52%
2023/01/30	8	29.48	4	29.73	29.80	4	1,591	0.25%
2023/01/17	0	0.00	1	29.05	29.40	-1	1,554	-0.06%
2023/01/16	5	28.88	3	28.70	28.65	2	1,516	0.13%
2023/01/13	2	28.60	10	28.60	28.70	-8	1,491	-0.54%
2023/01/12	30	29.38	29	28.87	28.80	1	1,481	0.07%
2023/01/11	3	28.27	4	28.43	28.55	-1	1,409	-0.07%
2023/01/06	0	0.00	3.7	27.26	27.20	-3.7	1,347	-0.27%
2023/01/05	0.1	27.35	0	0.00	27.35	0.1	1,351	0.01%
2023/01/04	0	0.00	7	27.81	27.55	-7	1,342	-0.52%
2022/12/30	16	28.53	19	28.11	27.65	-3	1,316	-0.23%
2022/12/29	3.1	27.53	4	27.63	27.35	-1	1,288	-0.07%
2022/12/28	2	28.95	7	29.03	28.20	-5	1,275	-0.39%
2022/12/27	5	28.22	3	28.00	28.35	2	1,237	0.16%
2022/12/26	4.2	28.33	7	28.69	28.20	-2.8	1,227	-0.23%
2022/12/23	27.3	29.30	14	29.20	29.20	13.3	1,204	1.10%
2022/12/22	45.3	30.19	24	30.51	29.00	21.3	1,142	1.86%
2022/12/21	12	28.42	18	28.87	29.35	-6	982	-0.61%
2022/12/20	3	27.37	2	27.53	26.70	1	895	0.11%
2022/12/19	0	26.95	0	0.00	26.55	0	867	0.00%
2022/12/16	3	27.20	12	26.85	27.35	-9	853	-1.05%
2022/12/15	16	27.88	20	28.00	27.40	-4	830	-0.48%
2022/12/14	22.2	26.80	7	27.00	26.40	15.2	740	2.05%
2022/12/13	44	27.38	29	27.42	28.10	15	660	2.27%
2022/12/09	2	25.05	2	25.15	25.15	0	586	0.00%
2022/12/06	0	0.00	6	25.25	25.25	-6	588	-1.02%
2022/12/05	8	26.51	14	26.67	26.25	-6	584	-1.03%
2022/12/02	6	25.87	1	25.95	25.45	5	577	0.87%
2022/11/30	8	24.65	8	24.73	25.20	0	616	0.00%
2022/11/29	0	0.00	1	23.90	24.60	-1	613	-0.16%
2022/11/28	1	23.70	0	0.00	23.70	1	612	0.16%
2022/11/25	9	24.82	3	24.77	24.50	6	617	0.97%
2022/11/22	0	0.00	1	23.70	23.75	-1	610	-0.16%
2022/11/18	1	24.80	0	0.00	24.25	1	625	0.16%
2022/11/17	2	24.70	1	24.60	24.75	1	649	0.15%
2022/11/16	11	25.69	3	26.15	25.00	8	661	1.21%
2022/11/15	3	24.93	50	25.14	25.40	-47	651	-7.21%
2022/11/14	13	24.55	9.3	24.63	24.80	3.7	661	0.56%
2022/11/11	0	0.00	0.2	23.05	23.40	-0.2	785	-0.03%
2022/11/08	2	23.30	2	23.85	23.35	0	1,123	0.00%
2022/11/03	0.3	22.25	0	0.00	22.10	0.3	1,222	0.02%
2022/11/02	1	22.30	2	22.30	22.30	-1	1,225	-0.08%
2022/11/01	0	22.20	0	0.00	22.05	0	1,228	0.00%
2022/10/31	1	21.75	0	0.00	21.85	1	1,235	0.08%
2022/10/28	2	22.10	0	0.00	22.10	2	1,253	0.16%
2022/10/27	0	0.00	1	22.40	22.40	-1	1,300	-0.08%
2022/10/26	6	22.44	2	22.35	22.20	4	1,525	0.26%
2022/10/24	0	0.00	5	23.10	22.95	-5	1,551	-0.32%
2022/10/21	2	22.90	0	0.00	22.90	2	1,549	0.13%
2022/10/20	2	22.65	1	22.85	23.00	1	1,550	0.06%
2022/10/19	0	23.30	1	23.45	23.45	-1	1,548	-0.06%
2022/10/17	3	22.33	1	22.80	22.95	2	1,549	0.13%
2022/10/13	2	23.40	1	22.35	22.20	1	1,565	0.06%
2022/10/11	0	0.00	30	23.80	23.75	-30	1,585	-1.89%
2022/10/06	0	0.00	2	24.95	24.45	-2	1,596	-0.13%
2022/10/05	1	24.65	12	24.81	24.85	-11	1,599	-0.69%
2022/10/04	30	23.90	0	0.00	24.40	30	1,599	1.88%
2022/10/03	3	22.50	3	22.95	23.30	0	1,599	0.00%
2022/09/30	3	22.20	8	22.57	22.80	-5	1,609	-0.31%
2022/09/29	2	22.60	7	22.68	22.75	-5	1,615	-0.31%
2022/09/28	6	22.88	10.1	22.71	22.30	-4.1	1,622	-0.25%
2022/09/26	28	23.70	3	23.80	23.40	25	1,650	1.51%
2022/09/23	1	24.95	1	24.85	24.90	0	1,663	0.00%
2022/09/22	10	24.99	6	25.05	25.05	4	1,674	0.24%
2022/09/21	8	25.28	3	25.20	25.45	5	1,677	0.30%
2022/09/20	7	25.61	4	26.15	25.80	3	1,683	0.18%
2022/09/19	34	26.13	103	26.55	25.85	-69	1,687	-4.09%	大賣/
2022/09/16	1	25.40	0	0.00	25.40	1	1,659	0.06%
2022/09/14	10	25.12	3	25.55	25.60	7	1,718	0.41%
2022/09/12	5	26.60	0	0.00	26.35	5	1,789	0.28%
2022/09/08	2	26.28	9	26.54	26.50	-7	1,794	-0.39%
2022/09/07	17	26.04	17	26.45	25.55	0	1,783	0.00%
2022/09/06	15	25.38	1	25.30	25.35	14	1,743	0.80%
2022/09/05	14	25.29	5	25.45	25.40	9	1,749	0.51%
2022/09/02	3	25.98	3	26.35	26.00	0	1,752	0.00%
2022/09/01	9	26.11	1	26.10	26.05	8	1,762	0.45%
2022/08/31	8	26.51	0	0.00	26.65	8	1,753	0.46%
2022/08/30	0	0.00	3	26.70	26.75	-3	1,751	-0.17%
2022/08/29	17	26.14	11	26.36	26.40	6	1,745	0.34%
2022/08/26	2	27.25	4	27.60	27.30	-2	1,738	-0.12%
2022/08/25	5	27.40	6	27.41	27.25	-1	1,732	-0.06%
2022/08/24	6	27.56	22.6	27.62	27.35	-16.6	1,724	-0.96%
2022/08/23	13	26.93	4	26.89	26.95	9	1,699	0.53%
2022/08/22	33	27.44	4.4	27.31	27.40	28.6	1,684	1.70%
2022/08/19	14	27.95	0	0.00	28.00	14	1,665	0.84%
2022/08/18	50	28.46	161	28.58	28.35	-111	1,632	-6.80%	大賣/鉅額交易
2022/08/17	44	28.29	78	28.39	27.50	-34	1,485	-2.29%
2022/08/16	14	26.73	11	27.00	27.15	3	1,402	0.21%
2022/08/15	48	26.52	52.2	26.70	27.20	-4.2	1,347	-0.31%
2022/08/12	32	24.63	37	25.11	25.20	-5	1,155	-0.43%
2022/08/10	0	23.40	0	0.00	22.90	0	1,077	0.00%
2022/08/05	1	23.00	2	22.95	22.90	-1	1,080	-0.09%
2022/08/04	5	22.67	1	22.55	22.45	4	1,097	0.36%
2022/08/03	18	23.71	1.1	23.18	23.30	16.9	1,091	1.55%
2022/08/02	91.1	24.68	84.4	24.88	24.60	6.8	1,058	0.64%
2022/08/01	3	23.82	16	23.54	24.00	-13	854	-1.52%
2022/07/25	0	22.80	0	0.00	22.75	0	878	0.00%
2022/07/20	5	22.60	0	0.00	22.55	5	947	0.53%
2022/07/19	2	22.35	4	22.25	22.55	-2	961	-0.21%
2022/07/18	6	21.14	7	21.19	21.55	-1	976	-0.10%
2022/07/15	2	20.65	16	20.56	20.65	-14	989	-1.42%
2022/07/14	0	0.00	1	20.50	21.05	-1	1,015	-0.10%
2022/07/13	0	0.00	2	21.00	20.80	-2	1,044	-0.19%
2022/07/12	0	20.85	0	20.50	20.65	0	1,117	0.00%
2022/07/11	2	21.90	0	0.00	21.80	2	1,322	0.15%
2022/07/08	0	0.00	4	22.30	22.25	-4	1,480	-0.27%
2022/07/07	4	21.20	1	22.00	21.85	3	1,597	0.19%
2022/07/06	0	0.00	0.2	21.20	21.00	-0.2	1,829	-0.01%
2022/07/05	2	21.80	3	22.03	22.30	-1	1,852	-0.05%
2022/07/04	1.2	24.22	2	24.70	24.55	-0.8	1,838	-0.04%
2022/07/01	2	24.25	18.1	24.38	23.70	-16.1	1,840	-0.87%
2022/06/30	5	26.04	3	24.95	24.85	2	1,824	0.11%
2022/06/29	26	26.73	33	26.56	26.60	-7	1,815	-0.39%
2022/06/28	6	26.68	2	26.90	27.00	4	1,818	0.22%
2022/06/27	3	28.00	5	27.89	27.85	-2	1,826	-0.11%
2022/06/24	3	27.20	13	27.08	27.10	-10	1,830	-0.55%
2022/06/23	7	26.69	1	27.05	26.60	6	1,852	0.32%
2022/06/22	30	27.46	19	27.41	27.00	11	1,848	0.60%
2022/06/21	22.1	28.03	39	28.69	28.80	-16.9	1,827	-0.93%
2022/06/20	2	27.18	10	27.17	26.20	-8	1,782	-0.45%
2022/06/17	1	28.05	4	28.15	28.15	-3	1,815	-0.17%
2022/06/16	7	29.21	3	29.32	28.65	4	1,940	0.21%
2022/06/15	4	30.14	4	30.64	30.10	0	1,933	0.00%
2022/06/14	14	29.60	0	0.00	29.60	14	1,929	0.73%
2022/06/13	11	30.37	5	30.26	30.05	6	1,931	0.31%
2022/06/10	18	31.73	14	31.50	31.50	4	1,933	0.21%
2022/06/09	10	32.74	0	0.00	32.70	10	1,931	0.52%
2022/06/08	0	0.00	1	32.95	32.95	-1	1,953	-0.05%
2022/06/07	6	32.95	1	33.20	32.95	5	1,969	0.25%
2022/06/06	1	32.85	1	33.10	33.05	0	1,984	0.00%
2022/06/02	1	32.85	1	32.90	32.65	0	2,054	0.00%
2022/06/01	5	33.10	0	0.00	33.05	5	2,149	0.23%
2022/05/31	3	33.03	0	0.00	33.00	3	2,185	0.14%
2022/05/30	0	0.00	8	33.39	33.50	-8	2,205	-0.36%
2022/05/27	0	0.00	2	32.85	32.85	-2	2,252	-0.09%
2022/05/26	9	32.44	0	0.00	32.30	9	2,361	0.38%
2022/05/25	2	32.65	0	0.00	32.80	2	2,380	0.08%
2022/05/23	0	0.00	6	33.45	33.45	-6	2,434	-0.25%
2022/05/20	1	33.05	0	0.00	33.15	1	2,580	0.04%
2022/05/19	4	32.34	4	32.75	32.75	0	2,748	0.00%
2022/05/18	1	33.15	0	0.00	33.35	1	2,740	0.04%
2022/05/16	1	32.30	3	32.57	32.40	-2	2,740	-0.07%
2022/05/13	13	32.09	0	0.00	32.25	13	2,738	0.47%
2022/05/12	1	32.00	11	32.24	32.00	-10	2,738	-0.37%
2022/05/11	6	33.73	1	33.40	33.50	5	2,721	0.18%
2022/05/10	8	33.25	72	33.88	34.10	-64	2,726	-2.35%
2022/05/09	6	34.80	1	34.00	34.05	5	2,725	0.18%
2022/05/06	48	36.03	6	36.04	36.00	42	2,724	1.54%
2022/05/05	6	37.33	4	37.65	37.35	2	2,722	0.07%
2022/05/04	4	36.99	2	36.90	36.80	2	2,723	0.07%
2022/05/03	6	36.63	2	37.03	37.10	4	2,733	0.15%
2022/04/29	5	37.34	4	37.51	37.20	1	2,742	0.04%
2022/04/28	6	37.23	0	0.00	37.05	6	2,762	0.22%
2022/04/27	10.5	36.75	1	37.35	37.30	9.5	2,761	0.34%
2022/04/26	44	38.96	3	38.03	37.95	41	2,745	1.49%
2022/04/25	29	39.90	0	0.00	39.45	29	2,733	1.06%
2022/04/22	35	41.90	3	42.20	41.60	32	2,711	1.18%
2022/04/21	20	42.49	5	42.75	41.80	15	2,727	0.55%
2022/04/20	8	43.37	0	0.00	42.80	8	2,758	0.29%
2022/04/19	13	43.88	3	44.20	43.60	10	2,754	0.36%
2022/04/18	11	45.13	8	44.66	43.80	3	2,754	0.11%
2022/04/15	33	47.18	39	47.07	46.20	-6	2,730	-0.22%
2022/04/14	52.2	46.36	32	46.12	46.20	20.2	2,528	0.80%
2022/04/13	30	44.19	27	44.39	45.20	3	2,377	0.13%
2022/04/12	54.2	43.86	87	43.73	43.95	-32.8	2,289	-1.43%
2022/04/11	19	41.66	14	41.57	41.35	5	2,073	0.24%
2022/04/08	4	40.39	5	40.65	40.80	-1	2,058	-0.05%
2022/04/07	13	40.57	100	41.03	40.00	-87	2,068	-4.21%
2022/04/06	5	41.51	1	41.85	41.50	4	2,063	0.19%
2022/04/01	4	41.71	2	41.98	41.95	2	2,069	0.10%
2022/03/31	6	41.85	15	41.83	41.75	-9	2,082	-0.43%
2022/03/30	5	41.95	9	42.09	42.00	-4	2,102	-0.19%
2022/03/29	84	41.98	18	41.99	42.00	66	2,108	3.13%
2022/03/28	26	42.18	27	42.11	42.30	-1	2,131	-0.05%
2022/03/25	24	41.84	0	0.00	42.00	24	2,167	1.11%
2022/03/24	27	42.07	58	42.18	41.80	-31	2,261	-1.37%
2022/03/23	2	41.55	5	41.65	42.05	-3	2,477	-0.12%
2022/03/22	14	42.02	8	42.18	42.00	6	2,510	0.24%
2022/03/21	106	42.17	78	42.00	41.75	28	2,532	1.11%	大買/
2022/03/18	0	0.00	1	40.30	40.10	-1	2,581	-0.04%
2022/03/17	7	39.87	9	40.03	40.10	-2	2,712	-0.07%
2022/03/16	4	40.10	5	39.93	39.50	-1	2,864	-0.03%
2022/03/15	9	40.23	3	40.52	40.05	6	2,964	0.20%
2022/03/14	0	0.00	2	40.73	41.40	-2	3,395	-0.06%
2022/03/11	25	40.69	23	40.78	40.65	2	3,477	0.06%
2022/03/10	15	39.69	10	40.04	39.80	5	3,491	0.14%
2022/03/09	5	39.52	1	40.10	39.80	4	3,513	0.11%
2022/03/08	21	41.17	17	41.82	39.60	4	3,533	0.11%
2022/03/07	33	42.42	45	42.25	41.80	-12	3,482	-0.34%
2022/03/04	6	42.34	15	42.03	41.65	-9	3,417	-0.26%
2022/03/03	3	41.60	3	41.67	41.80	0	3,410	0.00%
2022/03/02	13	40.96	12	42.00	41.80	1	3,450	0.03%
2022/03/01	23	42.68	41	42.75	41.00	-18	3,722	-0.48%
2022/02/25	9	39.88	6	40.30	40.00	3	3,725	0.08%
2022/02/24	24	40.14	6	39.43	39.15	18	3,791	0.47%
2022/02/23	9	41.14	6	41.34	41.05	3	3,790	0.08%
2022/02/22	55	41.78	53	40.93	40.90	2	3,777	0.05%
2022/02/21	23	41.52	85	41.87	42.60	-62	3,651	-1.70%
2022/02/18	7	38.27	1	38.50	38.75	6	3,518	0.17%
2022/02/17	7	38.55	5.1	38.74	38.40	1.9	3,568	0.05%
2022/02/16	9	38.06	5	38.25	38.35	4	3,615	0.11%
2022/02/14	3	38.07	5	38.30	37.85	-2	4,007	-0.05%
2022/02/11	7	38.91	2	39.20	38.95	5	4,028	0.12%
2022/02/10	11	38.80	10	39.21	39.20	1	4,127	0.02%
2022/02/09	9	38.72	8	39.09	38.85	1	4,161	0.02%
2022/02/08	4	38.01	2	38.33	38.70	2	4,157	0.05%
2022/02/07	4	37.45	5	37.85	37.95	-1	4,168	-0.02%
2022/01/26	0	0.00	3	36.47	36.05	-3	4,179	-0.07%
2022/01/25	3	36.42	1	36.25	36.25	2	4,197	0.05%
2022/01/24	0	0.00	1	36.80	36.80	-1	4,192	-0.02%
2022/01/21	10	37.30	19	37.47	37.10	-9	4,191	-0.21%
2022/01/20	11	37.06	13	36.97	37.45	-2	4,165	-0.05%
2022/01/19	6	36.32	5	36.48	36.35	1	4,152	0.02%
2022/01/18	63	37.08	48	36.83	36.55	15	4,156	0.36%
2022/01/17	1	36.15	5	36.20	36.90	-4	4,149	-0.10%
2022/01/14	18	36.58	1.2	36.61	36.60	16.8	4,176	0.40%
2022/01/13	9	38.64	12	38.62	38.15	-3	4,153	-0.07%
2022/01/12	10	37.43	7	37.46	37.35	3	4,108	0.07%
2022/01/11	9	38.66	1.3	38.89	37.95	7.8	4,095	0.19%
2022/01/10	20	40.33	11	39.48	39.35	9	4,075	0.22%
2022/01/07	17.2	41.98	12.2	42.55	41.90	5	4,037	0.12%
2022/01/06	25	42.63	6.2	42.88	42.40	18.9	4,043	0.47%
2022/01/05	20	43.22	27	43.60	43.00	-7	4,046	-0.17%
2022/01/04	14	41.85	17	42.56	42.90	-3	4,024	-0.07%
2022/01/03	18	42.04	6	41.96	41.95	12	4,018	0.30%
2021/12/30	2	43.30	7	43.06	42.75	-5	4,025	-0.12%
2021/12/29	4	43.43	8	43.51	43.45	-4	4,025	-0.10%
2021/12/28	5	43.38	4	43.51	43.30	1	4,040	0.02%
2021/12/27	4	43.83	5	43.77	43.45	-1	4,063	-0.02%
2021/12/24	8	44.33	11	44.79	44.20	-3	4,071	-0.07%
2021/12/23	5	45.12	3	45.25	44.90	2	4,067	0.05%
2021/12/22	9	45.62	10	45.55	45.40	-1	4,062	-0.02%
2021/12/21	13	45.27	4	45.25	46.25	9	4,041	0.22%
2021/12/20	13	46.23	12	46.67	46.10	1	3,996	0.03%
2021/12/17	116	47.33	100	46.26	45.40	16	3,911	0.41%	大買/
2021/12/16	19	46.36	50	46.05	45.55	-31	3,698	-0.84%
2021/12/15	56	46.11	23.5	45.96	45.95	32.5	3,684	0.88%
2021/12/14	56.5	46.31	90	46.38	46.15	-33.5	3,629	-0.92%
2021/12/13	33	46.06	33	45.70	45.80	0	3,455	0.00%
2021/12/10	80	45.64	78	45.38	44.70	2	3,339	0.06%
2021/12/09	21	44.68	10	44.20	44.35	11	3,211	0.34%
2021/12/08	65	46.23	76	47.15	44.75	-11	3,132	-0.35%
2021/12/07	14.2	43.52	28	43.60	43.75	-13.8	2,726	-0.51%
2021/12/06	18	42.12	30.1	41.74	41.60	-12.1	2,659	-0.45%
2021/12/03	6.1	41.73	7	41.82	41.35	-0.9	2,649	-0.03%
2021/12/02	19	40.89	15	41.29	41.05	4	2,644	0.15%
2021/12/01	9	39.78	1	39.75	40.55	8	2,644	0.30%
2021/11/30	24	40.31	5	40.28	40.00	19	2,666	0.71%
2021/11/29	7	39.51	3	39.72	39.80	4	2,675	0.15%
2021/11/26	11	41.69	14.2	41.52	41.25	-3.2	2,692	-0.12%
2021/11/25	32	43.61	57	43.66	43.20	-25	2,719	-0.92%
2021/11/24	7	41.56	58	42.57	43.20	-51	2,464	-2.07%
2021/11/23	39.1	40.51	22	40.58	39.30	17.1	2,575	0.66%
2021/11/22	5	38.53	0.1	38.50	38.20	4.9	2,663	0.18%
2021/11/19	20	38.80	25	38.60	38.30	-5	2,670	-0.19%
2021/11/18	5.2	39.59	0	39.99	39.35	5.2	2,740	0.19%
2021/11/17	5	39.79	7	39.89	39.60	-2	2,808	-0.07%
2021/11/16	19	41.02	59	41.93	40.20	-40	2,882	-1.39%
2021/11/15	18	41.82	9	42.08	42.45	9	2,926	0.31%
2021/11/12	148	43.08	58.2	43.13	43.10	89.8	3,102	2.90%	大買/
2021/11/11	4	39.98	50	40.08	42.35	-46	3,002	-1.53%
2021/11/10	15	38.75	9	39.07	38.50	6	3,299	0.18%
2021/11/09	37.1	38.71	9	38.92	38.85	28.1	3,596	0.78%
2021/11/08	23	38.60	42	38.93	39.50	-19	3,628	-0.52%
2021/11/05	12	36.32	7.5	35.97	35.95	4.6	3,655	0.12%
2021/11/04	14	36.65	7	36.68	36.50	7	3,675	0.19%
2021/11/03	6.5	36.31	14	37.27	37.55	-7.6	3,685	-0.20%
2021/11/02	32.1	36.90	38	37.48	35.85	-5.9	3,693	-0.16%
2021/11/01	4	36.38	5	37.10	36.25	-1	3,701	-0.03%
2021/10/29	8	36.23	4	36.23	36.10	4	3,720	0.11%
2021/10/28	0	0.00	4	36.73	36.65	-4	3,729	-0.11%
2021/10/27	1	36.15	4	36.20	36.15	-3	3,782	-0.08%
2021/10/26	8	36.37	16	36.61	36.30	-8	3,827	-0.21%
2021/10/25	0	0.00	4	36.33	36.60	-4	3,852	-0.10%
2021/10/22	33	36.28	8.3	35.80	35.50	24.8	3,898	0.63%
2021/10/21	0.3	38.80	17	38.47	38.20	-16.8	3,918	-0.43%
2021/10/20	6	37.65	4	37.85	37.30	2	3,941	0.05%
2021/10/19	10	37.27	15	37.54	37.95	-5	3,996	-0.13%
2021/10/18	15	36.52	17	36.93	37.00	-2	4,045	-0.05%
2021/10/15	26	36.94	24	36.74	36.75	2	4,098	0.05%
2021/10/14	10	35.81	11	36.80	36.85	-1	4,170	-0.02%
2021/10/13	9	35.67	10	35.95	35.90	-1	4,250	-0.02%
2021/10/12	17	36.58	10	36.26	36.40	7	4,303	0.16%
2021/10/08	19	37.54	10	37.38	37.45	9	4,377	0.21%
2021/10/07	2	37.20	16	38.39	38.10	-14	4,519	-0.31%
2021/10/06	20	37.23	21	36.88	36.85	-1	4,628	-0.02%
2021/10/05	5	35.90	6	37.83	38.05	-1	4,817	-0.02%
2021/10/04	13	36.87	18.1	36.55	36.35	-5.1	5,360	-0.09%
2021/10/01	43	39.03	14	38.03	38.05	29	5,691	0.51%
2021/09/30	8	39.82	21	40.53	40.70	-13	5,780	-0.22%
2021/09/29	19	39.46	30	39.68	39.20	-11	5,874	-0.19%
2021/09/28	11	40.25	11	39.79	39.60	0	6,126	0.00%
2021/09/27	10	40.93	11	40.62	40.50	-1	6,352	-0.02%
2021/09/24	10	40.96	10	41.03	41.25	0	6,628	0.00%
2021/09/23	20	39.89	14	40.18	40.45	6	7,130	0.08%
2021/09/22	20	40.33	15.2	39.97	40.00	4.8	8,079	0.06%
2021/09/17	14	42.50	12	42.45	43.00	2	8,831	0.02%
2021/09/16	8	43.04	6.1	43.03	42.70	1.9	9,449	0.02%
2021/09/15	4	43.01	2	43.45	43.05	2	9,597	0.02%
2021/09/14	16	44.03	5	43.57	43.60	11	10,248	0.11%
2021/09/13	7.1	44.76	3	44.90	44.80	4.1	10,544	0.04%
2021/09/10	24	44.32	29	44.56	44.00	-5	10,661	-0.05%
2021/09/09	7	43.40	11	43.61	44.50	-4	10,709	-0.04%
2021/09/08	13	43.60	11	43.56	43.30	2	10,751	0.02%
2021/09/07	6	43.63	6	43.93	43.60	0	10,821	0.00%
2021/09/06	11.1	43.96	7	44.64	43.65	4.1	10,885	0.04%
2021/09/03	49	45.48	55	45.75	45.00	-6	10,908	-0.05%
2021/09/02	21	46.10	12	45.42	45.30	9	10,936	0.08%
2021/09/01	11	47.19	11	47.61	46.80	0	10,954	0.00%
2021/08/31	17	47.28	24	47.74	47.40	-7	10,977	-0.06%
2021/08/30	49	46.90	53	47.33	46.70	-4	11,049	-0.04%
2021/08/27	117.4	47.51	119	47.60	46.40	-1.7	11,933	-0.01%	大買/大賣/
2021/08/26	35	48.63	28.3	49.43	50.30	6.7	12,456	0.05%
2021/08/25	11	45.72	5	46.13	45.80	6	12,929	0.05%
2021/08/24	57.2	45.74	63.1	45.72	46.40	-5.8	13,362	-0.04%
2021/08/23	10.2	45.48	11	45.17	45.85	-0.8	13,330	-0.01%
2021/08/20	40	43.44	43	43.45	43.05	-3	13,292	-0.02%
2021/08/19	36	46.98	126	45.61	44.05	-90	13,272	-0.68%	大賣/
2021/08/18	37	47.14	51.8	47.15	48.40	-14.8	13,206	-0.11%
2021/08/17	91.3	51.44	46.1	50.83	48.60	45.2	13,009	0.35%
2021/08/16	154	52.79	86	53.33	54.00	68	12,851	0.53%	大買/
2021/08/13	67	50.68	72	50.75	51.80	-5	12,514	-0.04%
2021/08/12	33.2	49.08	60.5	49.40	50.60	-27.3	12,277	-0.22%
2021/08/11	38	47.92	90	46.64	46.00	-52	12,227	-0.43%
2021/08/10	10	47.24	3	47.77	47.15	7	12,206	0.06%
2021/08/09	4.6	47.02	19	47.39	46.90	-14.4	12,223	-0.12%
2021/08/06	10	46.58	18	46.62	45.80	-8	12,293	-0.07%
2021/08/05	26.7	46.62	16.1	45.92	45.80	10.6	12,396	0.09%
2021/08/04	22.1	48.39	11	47.92	47.80	11.1	12,668	0.09%
2021/08/03	3.2	49.41	3	49.57	49.50	0.2	12,815	0.00%
2021/08/02	15	49.59	30	49.94	50.00	-15	12,954	-0.12%
2021/07/30	19.1	48.99	3	49.67	47.70	16.1	12,966	0.12%
2021/07/29	11	48.15	47	47.84	49.80	-36	13,024	-0.28%
2021/07/28	40.1	48.00	44	48.14	47.00	-3.9	13,083	-0.03%
2021/07/27	23	48.11	27	48.69	47.25	-4	13,146	-0.03%
2021/07/26	29.6	49.21	14	49.23	48.65	15.6	13,339	0.12%
2021/07/23	9	49.53	46.3	50.28	50.50	-37.3	13,508	-0.28%
2021/07/22	13.2	48.55	18.1	48.06	47.95	-4.9	13,555	-0.04%
2021/07/21	26	50.04	24.2	49.14	48.75	1.8	13,610	0.01%
2021/07/20	14.1	51.12	23.2	50.67	50.00	-9.1	13,712	-0.07%
2021/07/19	24.2	53.41	38	53.33	52.50	-13.8	13,831	-0.10%
2021/07/16	18.2	53.21	30	53.03	52.50	-11.8	14,100	-0.08%
2021/07/15	35.1	53.75	20	54.22	55.00	15.1	14,243	0.11%
2021/07/14	29	53.54	28	53.37	52.40	1	14,365	0.01%
2021/07/13	57.3	56.66	50.5	57.47	54.50	6.7	14,720	0.05%
2021/07/12	88.2	61.71	66.3	61.34	59.20	21.9	14,889	0.15%
2021/07/09	235.1	62.06	148.1	62.11	60.10	87	15,134	0.57%	大買/大賣/
2021/07/08	86	59.71	122.1	60.41	61.60	-36.1	14,896	-0.24%	大賣/
2021/07/07	31.2	57.65	18	56.86	56.00	13.2	14,650	0.09%
2021/07/06	42.5	59.72	56	60.37	59.10	-13.5	14,775	-0.09%
2021/07/05	161.2	61.33	106	62.04	61.00	55.2	15,070	0.37%	大買/大賣/
2021/07/02	86	57.84	106.2	57.97	59.50	-20.2	14,982	-0.13%	大賣/
2021/07/01	79.2	59.32	70.2	58.63	56.80	9.1	15,098	0.06%
2021/06/30	206.1	61.96	235	62.04	60.10	-28.9	15,139	-0.19%	大買/大賣/
2021/06/29	443	64.48	436	64.27	60.90	7	14,972	0.05%	大買/大賣/
2021/06/28	351.3	61.84	348	62.33	62.20	3.3	14,009	0.02%	大買/大賣/
2021/06/25	279	59.68	257	59.95	58.40	22	13,229	0.17%	大買/大賣/
2021/06/24	48	54.50	56	56.39	56.90	-8	12,624	-0.06%
2021/06/23	257	57.27	198.1	54.92	51.80	58.9	12,486	0.47%	大買/大賣/
2021/06/22	137	55.65	177	56.00	57.00	-40	11,892	-0.34%	大買/大賣/
2021/06/21	36	51.24	31	49.15	51.90	5	11,577	0.04%
2021/06/18	64	46.33	32	47.45	47.20	32	11,438	0.28%
2021/06/17	19	46.77	13	46.26	46.30	6	11,365	0.05%
2021/06/16	52	46.04	51	46.41	45.50	1	11,304	0.01%
2021/06/15	13.1	44.83	10.1	44.20	46.60	3	11,221	0.03%
2021/06/11	26	42.19	13	42.49	42.55	13	11,133	0.12%
2021/06/10	14.1	39.97	17.6	41.57	42.50	-3.6	11,094	-0.03%
2021/06/09	17	41.00	7	41.73	41.20	10	11,048	0.09%
2021/06/08	9	41.93	20	41.90	42.75	-11	11,012	-0.10%
2021/06/07	62	41.91	22	42.61	41.65	40	10,958	0.37%
2021/06/04	359	47.93	378	48.19	46.25	-19	10,832	-0.18%	大買/大賣/
2021/06/03	220	46.95	175	47.28	45.50	45	9,940	0.45%	大買/大賣/
2021/06/02	209	43.73	220.1	43.62	44.60	-11.1	9,237	-0.12%	大買/大賣/
2021/06/01	104.1	38.55	120.5	39.12	40.55	-16.4	8,683	-0.19%	大買/大賣/
2021/05/31	4	36.90	7.3	36.90	36.90	-3.3	8,442	-0.04%
2021/05/28	0	0.00	12.2	33.54	33.55	-12.2	8,428	-0.14%
2021/05/27	10	31.72	16	31.45	30.50	-6	8,438	-0.07%
2021/05/26	5	30.21	7	30.56	30.35	-2	8,421	-0.02%
2021/05/25	19	30.43	9.3	30.91	30.60	9.7	8,475	0.11%
2021/05/24	11	30.96	26	31.57	30.95	-15	8,646	-0.17%
2021/05/21	32	30.72	31	30.97	31.45	1	8,689	0.01%
2021/05/20	26	30.98	11.2	31.70	30.35	14.8	8,673	0.17%
2021/05/19	8	31.72	25	31.69	32.10	-17	8,669	-0.20%
2021/05/18	6	28.34	77.1	29.10	29.20	-71.1	8,596	-0.83%
2021/05/17	6.1	26.94	7	27.19	26.55	-0.9	8,550	-0.01%
2021/05/14	74.3	31.55	116	30.06	29.50	-41.7	8,506	-0.49%	大賣/
2021/05/13	97.1	33.16	37.5	33.22	32.70	59.6	8,403	0.71%
2021/05/12	230.2	34.87	268.2	35.15	35.80	-38	8,271	-0.46%	大買/大賣/
2021/05/11	64	35.69	51	36.14	34.55	13	7,970	0.16%
2021/05/10	39.4	36.80	37	36.77	37.10	2.4	7,804	0.03%
2021/05/07	30	34.52	22	34.70	35.65	8	7,660	0.10%
2021/05/06	93	35.01	137	35.61	34.80	-44	7,609	-0.58%	大賣/
2021/05/05	52	34.09	54	34.83	34.30	-2	7,510	-0.03%
2021/05/04	15	35.82	41	33.19	32.45	-26	7,450	-0.35%
2021/05/03	146	38.22	75.2	38.43	35.90	70.8	7,412	0.96%	大買/
2021/04/29	105	37.51	124	37.80	37.00	-19	7,205	-0.26%	大買/大賣/
2021/04/28	34	36.56	12	36.78	35.85	22	7,008	0.31%
2021/04/27	88	37.93	86	38.22	37.80	2	6,938	0.03%
2021/04/26	59.1	38.10	66	38.53	38.70	-7	6,847	-0.10%
2021/04/23	23	35.98	34	36.27	36.70	-11	6,704	-0.16%
2021/04/22	75	38.57	146.2	37.72	35.10	-71.2	6,547	-1.09%	大賣/
2021/04/21	113	37.63	92.4	37.73	37.40	20.6	6,199	0.33%	大買/
2021/04/20	51.3	36.26	86.2	35.89	36.35	-34.9	6,037	-0.58%
2021/04/19	203	39.87	149	39.70	38.40	54	5,893	0.92%	大買/大賣/
2021/04/16	72	36.17	76	37.33	38.00	-4	5,404	-0.07%
2021/04/15	166.3	33.74	127	33.77	34.55	39.3	5,134	0.76%	大買/大賣/
2021/04/14	91	32.06	77	31.91	31.45	14	4,724	0.30%
2021/04/13	25	31.86	50	31.62	31.10	-25	4,482	-0.56%
2021/04/12	75.5	33.02	84	33.01	32.60	-8.5	4,611	-0.18%
2021/04/09	69	34.02	83.3	33.58	32.10	-14.2	4,483	-0.32%
2021/04/08	46	33.23	41	33.40	34.10	5	4,108	0.12%
2021/04/07	145.3	30.59	89	30.56	31.00	56.2	3,974	1.41%	大買/
2021/04/06	119.8	28.38	73.2	28.62	29.35	46.6	3,677	1.27%	大買/
2021/04/01	223.3	26.55	239.3	26.34	26.70	-16	3,396	-0.47%	大買/大賣/
2021/03/31	20	24.40	20	24.78	24.40	0	3,095	0.00%
2021/03/30	10	24.35	1	24.40	24.40	9	3,170	0.28%
2021/03/29	25	24.71	6	24.90	24.45	19	3,268	0.58%
2021/03/26	13	24.69	23	24.53	24.45	-10	3,466	-0.29%
2021/03/25	47	24.81	29.1	24.64	24.50	17.9	3,616	0.50%
2021/03/23	11	24.27	0	0.00	24.00	11	3,714	0.30%
2021/03/22	5	24.30	0	0.00	24.15	5	3,801	0.13%
2021/03/18	4	24.16	4	23.95	23.95	0	4,191	0.00%
2021/03/17	6.1	24.09	6	24.08	24.10	0.1	4,384	0.00%
2021/03/16	3	24.17	5	24.00	24.00	-2	4,450	-0.04%
2021/03/15	2	24.35	8	24.59	24.40	-6	4,461	-0.13%
2021/03/12	8.2	24.51	5	24.45	24.65	3.2	4,449	0.07%
2021/03/11	5	24.25	3	24.22	24.05	2	4,440	0.05%
2021/03/10	17	24.21	51	24.30	24.25	-34	4,458	-0.76%
2021/03/09	30	25.23	24	24.81	24.60	6	4,467	0.13%
2021/03/08	42	25.24	39	24.80	24.45	3	4,455	0.07%
2021/03/05	67	25.58	59	25.26	25.05	8	4,476	0.18%
2021/03/04	112	26.45	108	26.63	25.50	4	4,486	0.09%	大買/大賣/
2021/03/03	41	25.14	20	25.30	25.30	21	4,295	0.49%
2021/03/02	17	25.82	35	25.60	24.65	-18	4,298	-0.42%
2021/02/26	42	26.05	42	25.78	26.05	0	4,284	0.00%
2021/02/25	12	25.91	27	25.45	25.75	-15	4,240	-0.35%
2021/02/24	92	25.87	85	25.35	24.75	7	4,250	0.16%
2021/02/23	32	24.52	9	25.32	25.70	23	4,149	0.55%
2021/02/22	53	23.63	76	23.50	23.40	-23	4,175	-0.55%
2021/02/19	61	23.53	26	23.68	23.30	35	4,264	0.82%
2021/02/18	0	0.00	7	21.99	22.55	-7	4,298	-0.16%
2021/02/17	23	20.37	7	20.50	20.50	16	4,370	0.37%
2021/02/05	2	19.70	3	19.63	19.60	-1	4,468	-0.02%
2021/02/04	11	19.74	0	0.00	19.60	11	4,501	0.24%
2021/02/03	3	19.70	15	20.00	19.70	-12	4,600	-0.26%
2021/02/02	4	20.06	0	0.00	20.00	4	4,610	0.09%
2021/02/01	14	20.40	11	20.30	20.05	3	4,609	0.07%
2021/01/29	13	21.34	25	21.60	20.55	-12	4,605	-0.26%
2021/01/28	2	21.15	1	20.45	21.30	1	4,587	0.02%
2021/01/27	21	21.27	7	21.21	21.00	14	4,571	0.31%
2021/01/26	28	21.67	48	21.79	21.25	-20	4,564	-0.44%
2021/01/25	80	22.13	54	22.12	22.75	26	4,534	0.57%
2021/01/22	21	19.21	18	20.34	20.95	3	4,450	0.07%
2021/01/21	7	19.58	0	0.00	19.05	7	4,415	0.16%
2021/01/20	9	19.67	6	19.17	19.20	3	4,406	0.07%
2021/01/19	19	21.09	12	20.41	20.30	7	4,361	0.16%
2021/01/18	16	21.19	8	21.21	21.35	8	4,329	0.18%
2021/01/15	0	0.00	31	21.50	21.25	-31	4,299	-0.72%
2021/01/14	7	23.00	6	23.05	22.80	1	4,247	0.02%
2021/01/13	47	22.90	22	22.97	22.70	25	4,224	0.59%
2021/01/12	11	23.31	38	22.94	22.05	-27	4,171	-0.65%
2021/01/11	16	24.76	11	24.55	24.50	5	4,100	0.12%
2021/01/08	16	24.23	8	24.19	24.45	8	4,070	0.20%
2021/01/07	16	24.59	28.5	24.41	24.40	-12.5	4,041	-0.31%
2021/01/06	41	25.81	58	25.54	24.75	-17	4,004	-0.42%
2021/01/05	75	28.44	38	27.62	26.35	37	3,909	0.95%
2021/01/04	19	25.68	148	26.18	26.80	-129	3,657	-3.53%	大賣/鉅額交易
2020/12/31	16	24.27	20	24.70	24.40	-4	3,543	-0.11%
2020/12/30	20	25.40	6	25.08	24.70	14	3,504	0.40%
2020/12/29	9	24.84	11	25.24	24.80	-2	3,449	-0.06%
2020/12/28	1.5	24.68	9	24.82	24.30	-7.5	3,384	-0.22%
2020/12/25	5	24.49	13	24.98	24.70	-8	3,324	-0.24%
2020/12/24	23	25.02	40	24.98	24.60	-17	3,265	-0.52%
2020/12/23	26	23.51	23	24.47	25.20	3	3,172	0.09%
2020/12/22	42	24.59	125	24.00	23.55	-83	3,065	-2.71%	大賣/
2020/12/21	107	24.65	24	24.26	24.80	83	2,837	2.93%	大買/
2020/12/18	21	22.02	52	21.65	22.55	-31	2,661	-1.16%
2020/12/17	5	20.65	4	20.40	20.50	1	2,535	0.04%
2020/12/16	7	20.69	76	20.58	21.25	-69	2,481	-2.78%
2020/12/15	110	21.33	50	21.01	20.85	60	2,382	2.52%	大買/
2020/12/14	206	20.78	12	20.20	21.50	194	2,199	8.82%	大買/鉅額交易
2020/12/11	46	19.43	11	19.52	19.55	35	1,965	1.78%
2020/12/10	0	0.00	6	17.15	17.80	-6	1,760	-0.34%
2020/12/09	9	16.59	0	0.00	16.20	9	1,699	0.53%
2020/12/08	3	15.90	0	0.00	15.90	3	1,679	0.18%
2020/12/04	11	16.27	11	16.11	16.00	0	1,665	0.00%
2020/12/03	0	0.00	6	16.58	16.55	-6	1,642	-0.37%
2020/12/02	1	17.15	6	16.25	16.45	-5	1,625	-0.31%
2020/12/01	8	17.56	5	17.84	17.70	3	1,574	0.19%
2020/11/30	13	18.40	13.1	17.91	18.45	-0.1	1,513	-0.01%
2020/11/27	7	16.81	8	16.57	16.80	-1	1,407	-0.07%
2020/11/26	2	16.90	28	16.51	16.70	-26	1,373	-1.89%
2020/11/25	1	16.40	55	16.32	16.20	-54	1,322	-4.08%
2020/11/24	23	15.75	0	0.00	15.80	23	1,274	1.80%
2020/11/23	58	15.61	27	15.85	16.20	31	1,244	2.49%
2020/11/20	37.1	16.33	13	16.42	16.30	24.1	1,143	2.11%
2020/11/19	23	17.62	9	18.28	18.10	14	1,047	1.34%
2020/11/18	14	16.59	14	16.37	16.80	0	924	0.00%
2020/11/17	17	15.25	109	15.30	15.30	-92	795	-11.57%	大賣/
2020/11/16	54	13.36	0	0.00	13.95	54	674	8.00%
2020/11/13	0	0.00	1	11.85	12.70	-1	587	-0.17%
2020/11/12	3	12.00	0	0.00	11.55	3	482	0.62%
2020/11/11	0	0.00	29	11.80	11.80	-29	449	-6.45%
2020/11/06	0	0.00	4	10.25	10.20	-4	317	-1.26%
2020/10/30	0	0.00	7	10.39	10.25	-7	296	-2.36%
2020/10/29	7	10.44	0	0.00	10.60	7	291	2.40%
2020/10/27	2	10.20	0	0.00	10.30	2	280	0.71%
2020/10/14	20	10.05	0	0.00	10.15	20	289	6.91%
2020/10/13	0	0.00	5	10.05	10.10	-5	292	-1.71%
2020/09/25	1	9.80	0	0.00	9.87	1	301	0.33%
2020/09/23	1	10.15	0	0.00	10.15	1	302	0.33%
2020/09/21	1	10.20	0	0.00	10.40	1	299	0.33%
2020/09/17	5	10.14	0	0.00	10.05	5	292	1.71%
2020/09/15	1	10.00	0	0.00	9.88	1	291	0.34%
2020/09/11	1	10.20	0	0.00	10.25	1	271	0.37%
2020/09/08	5	10.80	1	10.80	10.50	4	241	1.65%
2020/09/07	1	9.85	12	10.65	10.80	-11	225	-4.88%
2020/09/03	0	0.00	1	9.79	9.78	-1	197	-0.51%
2020/09/02	1	9.87	0	0.00	9.79	1	192	0.52%
2020/08/28	3	9.85	0	0.00	9.85	3	190	1.58%
2020/08/27	3	9.93	0	0.00	9.80	3	185	1.61%
2020/08/24	1	9.23	0	0.00	9.23	1	173	0.58%
2020/08/20	1	9.27	0	0.00	9.23	1	176	0.57%
2020/08/18	1	9.30	0	0.00	9.34	1	167	0.60%
2020/08/17	1	9.26	0	0.00	9.30	1	161	0.62%
2020/08/14	1	9.27	0	0.00	9.27	1	155	0.64%
2020/08/06	1	9.27	0	0.00	9.24	1	135	0.74%
2020/08/03	2	9.34	0	0.00	9.21	2	135	1.47%
2020/06/19	0	0.00	4	9.48	9.48	-4	99	-4.03%
2020/06/18	4	9.33	0	0.00	9.40	4	102	3.90%
2020/06/15	0	9.30	0	0.00	9.40	0	108	0.00%
2020/06/12	0	9.32	0	0.00	9.51	0	112	0.01%
2020/06/08	0	0.00	50	9.23	9.20	-50	130	-38.30%
2020/06/04	0	0.00	10	9.42	9.42	-10	131	-7.59%
2020/06/03	0	0.00	20	9.31	9.43	-20	131	-15.24%
2020/05/08	0	0.00	22	9.51	9.54	-22	130	-16.80%
2020/04/30	0	0.00	1	9.59	9.63	-1	128	-0.78%
2020/04/29	0	0.00	1	9.57	9.56	-1	126	-0.79%
2020/04/28	1	9.25	0	0.00	9.35	1	124	0.80%
2020/04/22	0	0.00	1	9.60	9.64	-1	123	-0.81%
2020/04/21	1	9.41	0	0.00	9.20	1	122	0.82%
2020/04/17	0	9.60	0	0.00	9.65	0	120	0.00%
2020/04/16	0	9.60	50	9.45	9.60	-50	122	-40.74%
2020/04/10	0	9.50	0	0.00	9.44	0	116	0.00%
2020/03/30	50	9.10	0	0.00	9.00	50	123	40.54%
2020/03/20	0	0.00	4.4	9.22	8.90	-4.4	118	-3.71%
2020/03/18	0	0.00	7	9.20	9.23	-7	115	-6.07%
2020/03/17	0	0.00	6	8.50	9.20	-6	114	-5.23%
2020/03/13	0	0.00	5	8.98	9.00	-5	110	-4.53%
2020/03/12	0	0.00	1	9.12	9.01	-1	107	-0.93%
2020/03/10	0	0.00	2	9.19	9.19	-2	100	-1.99%
2020/03/06	0	0.00	6	9.18	9.10	-6	97	-6.15%
2020/03/03	5	9.38	4	9.43	9.38	1	98	1.02%
2020/03/02	0	0.00	9	9.58	9.70	-9	97	-9.19%
2020/02/25	0	0.00	1	9.24	9.21	-1	98	-1.01%
2020/02/24	0	0.00	6	9.21	9.21	-6	96	-6.19%
2020/02/20	0	0.00	2	9.48	9.45	-2	100	-2.00%
2020/02/12	0	0.00	6	9.63	9.34	-6	108	-5.52%
2020/02/11	0	0.00	6	9.30	9.20	-6	108	-5.52%
2020/02/10	0	0.00	1	9.30	9.30	-1	109	-0.92%
2020/02/06	0	0.00	6	9.20	9.20	-6	111	-5.39%
2020/02/04	1	9.18	0	0.00	9.25	1	111	0.90%
2020/01/31	0	0.00	6	9.25	9.25	-6	110	-5.44%
2020/01/30	3	9.20	0	0.00	9.18	3	110	2.73%
2020/01/20	4	9.79	0	0.00	9.75	4	108	3.67%
2020/01/17	2	9.80	0	0.00	9.80	2	109	1.82%
2020/01/16	4	9.92	0	0.00	9.95	4	121	3.30%
2020/01/13	2	9.94	6	10.05	10.00	-4	144	-2.78%
2020/01/10	6	9.90	6	9.99	9.91	0	148	0.00%
2020/01/09	2	10.05	0	0.00	10.05	2	152	1.31%
2020/01/08	3	9.97	0	0.00	9.95	3	163	1.84%
2020/01/07	3	10.17	5	10.34	10.30	-2	170	-1.18%
2020/01/06	6	10.10	0	0.00	10.40	6	176	3.39%
2020/01/03	2	10.00	0	0.00	10.40	2	183	1.09%
2020/01/02	4	9.72	13	9.84	10.40	-9	182	-4.92%
2019/12/30	0	0.00	6	9.48	9.25	-6	179	-3.34%
2019/12/27	0	0.00	6	9.19	9.21	-6	178	-3.36%
2019/12/26	0	0.00	6	9.19	9.19	-6	179	-3.35%
2019/12/25	0	0.00	6	9.19	9.02	-6	180	-3.33%
2019/12/20	0	0.00	6	9.19	9.19	-6	215	-2.79%
2019/12/18	0	0.00	6	9.19	9.17	-6	232	-2.58%
2019/12/17	0	0.00	25	9.19	9.19	-25	241	-10.35%
2019/12/12	1	9.20	7	9.19	9.19	-6	247	-2.43%
2019/12/10	0	0.00	6	9.19	9.20	-6	251	-2.38%
2019/12/04	2	9.19	0	0.00	9.19	2	275	0.73%
2019/12/02	3	9.19	0	0.00	9.18	3	290	1.03%
2019/11/29	1	9.21	0	0.00	9.20	1	298	0.33%
2019/11/27	2	9.20	0	0.00	9.18	2	319	0.63%
2019/11/26	2	9.20	0	0.00	9.20	2	322	0.62%
2019/11/22	4	9.20	0	0.00	9.18	4	331	1.21%
2019/11/21	2	9.20	0	0.00	9.19	2	336	0.60%
2019/11/19	1	9.18	0	0.00	9.20	1	346	0.29%
2019/11/18	2	9.19	0	0.00	9.15	2	345	0.58%
2019/11/15	1	9.19	0	0.00	9.19	1	347	0.29%
2019/11/13	3	9.19	0	0.00	9.20	3	349	0.86%
2019/11/11	2	9.19	0	0.00	9.19	2	348	0.57%
2019/11/07	4	9.20	0	0.00	9.19	4	348	1.15%
2019/10/29	1	9.25	0	0.00	9.25	1	357	0.28%
2019/10/28	0	0.00	5	9.26	9.26	-5	359	-1.39%
2019/10/24	5	9.25	19	9.25	9.25	-14	358	-3.91%
2019/10/23	0	0.00	13	9.22	9.23	-13	347	-3.74%
2019/10/22	0	0.00	11	9.23	9.22	-11	342	-3.21%
2019/10/21	0	0.00	7	9.23	9.22	-7	334	-2.10%
2019/10/18	0	0.00	4	9.24	9.22	-4	326	-1.22%
2019/10/16	0	0.00	13	9.24	9.25	-13	315	-4.12%
2019/10/15	0	0.00	1	9.22	9.20	-1	308	-0.32%
2019/10/14	0	0.00	1	9.22	9.20	-1	301	-0.33%
2019/10/08	0	0.00	4	9.25	9.21	-4	289	-1.38%
2019/10/04	0	0.00	2	9.20	9.20	-2	284	-0.70%
2019/10/01	0	0.00	5	9.27	9.27	-5	290	-1.72%
2019/09/27	0	0.00	11	9.25	9.25	-11	289	-3.80%
2019/09/26	0	0.00	3	9.21	9.21	-3	281	-1.07%
2019/09/24	0	0.00	1	9.21	9.19	-1	255	-0.39%
2019/09/20	0	0.00	4	9.21	9.21	-4	238	-1.67%
2019/09/18	0	0.00	2	9.23	9.20	-2	227	-0.88%
2019/09/11	0	0.00	3	9.20	9.20	-3	217	-1.38%
2019/09/03	0	0.00	1	9.19	9.18	-1	178	-0.56%
2019/08/23	0	0.00	8	9.20	9.20	-8	139	-5.73%
2019/08/21	0	0.00	6	9.20	9.16	-6	132	-4.52%
2019/06/28	0	0.00	2	9.35	9.28	-2	216	-0.92%
2019/06/27	0	0.00	5	9.25	9.26	-5	218	-2.29%
2019/06/25	0	0.00	1	9.27	9.34	-1	222	-0.45%
2019/06/24	1	9.38	0	0.00	9.38	1	223	0.45%
2019/05/31	2	9.30	0	0.00	9.30	2	225	0.89%
2019/05/24	1	9.27	0	0.00	9.29	1	227	0.44%
2019/05/23	2	9.29	0	0.00	9.31	2	234	0.85%
2019/05/21	1	9.28	0	0.00	9.28	1	236	0.42%
2019/05/20	6	9.28	0	0.00	9.28	6	237	2.53%
2019/05/17	3	9.23	0	0.00	9.21	3	236	1.27%
2019/05/16	4	9.24	0	0.00	9.20	4	236	1.69%
2019/05/15	3	9.24	0	0.00	9.24	3	235	1.28%
2019/04/18	1	9.25	0	0.00	9.13	1	252	0.40%
2019/04/10	0	0.00	1	9.12	9.13	-1	201	-0.50%
2019/03/25	0	0.00	10	9.03	9.08	-10	245	-4.08%
2019/03/21	1	9.05	0	0.00	9.13	1	238	0.42%
2019/03/18	1	8.86	0	0.00	8.96	1	228	0.44%
2019/03/13	1	8.99	0	0.00	8.98	1	227	0.44%
2019/03/12	1	9.00	0	0.00	8.97	1	228	0.44%
2019/03/11	4	9.03	0	0.00	9.05	4	228	1.75%
2019/03/08	1	9.25	0	0.00	9.25	1	231	0.43%
2019/03/07	3	9.29	0	0.00	9.25	3	238	1.26%
2019/03/06	2	9.30	0	0.00	9.34	2	241	0.83%
2019/03/05	2	9.38	0	0.00	9.37	2	241	0.83%
2019/03/04	2	9.03	0	0.00	9.37	2	241	0.83%
2019/02/25	2	8.86	0	0.00	9.03	2	239	0.84%
2019/02/22	7	9.05	2	9.05	8.95	5	237	2.11%
2019/02/20	3	9.25	0	0.00	9.21	3	230	1.30%
2019/01/30	1	9.46	0	0.00	9.47	1	238	0.42%
2019/01/29	0	0.00	8	9.00	8.81	-8	226	-3.53%
2019/01/28	10	8.75	0	0.00	8.70	10	221	4.51%
2019/01/21	0	0.00	10	8.20	8.16	-10	215	-4.64%
2019/01/16	10	8.19	0	0.00	8.12	10	218	4.57%
2019/01/14	1	8.13	0	0.00	8.22	1	216	0.46%
2018/12/21	1	8.54	0	0.00	8.40	1	215	0.46%
2018/12/20	0	0.00	1	8.99	8.88	-1	206	-0.48%
2018/12/18	1	7.83	0	0.00	7.83	1	171	0.58%
2018/10/18	8	8.50	0	0.00	8.36	8	186	4.28%
2018/10/04	0	0.00	1	9.57	9.64	-1	190	-0.52%
2018/08/20	0	0.00	1	10.00	10.00	-1	282	-0.35%
2018/08/14	1	10.60	0	0.00	10.60	1	291	0.34%
2018/07/18	0	0.00	6	9.85	9.93	-6	344	-1.74%
2018/07/04	0.2	10.55	0	0.00	10.60	0.2	339	0.06%
2018/06/21	1	11.10	0	0.00	10.95	1	416	0.24%
2018/06/20	5	11.06	0	0.00	11.15	5	415	1.20%
2018/06/19	6	11.15	0	0.00	11.20	6	411	1.46%
2018/06/15	19	11.23	0	0.00	11.20	19	411	4.61%
2018/06/14	1	11.35	0	0.00	11.30	1	409	0.24%
2018/06/12	2	11.20	0	0.00	11.25	2	405	0.49%
2018/06/11	6	11.22	0	0.00	11.20	6	403	1.49%
2018/06/08	11	11.35	3	11.40	11.35	8	401	1.99%
2018/06/07	1	12.05	0	0.00	11.70	1	397	0.25%
2018/06/06	0	0.00	45	11.91	12.05	-45	389	-11.54%
2018/06/05	0	0.00	1	11.00	11.00	-1	382	-0.26%
2018/05/29	0	0.00	2	11.10	11.00	-2	374	-0.53%
2018/05/22	1	11.40	0	0.00	11.20	1	363	0.28%
2018/05/21	2	11.30	0	0.00	11.25	2	351	0.57%
2018/05/18	5	11.30	100	11.49	11.20	-95	342	-27.75%
2018/05/17	6	11.72	0	0.00	12.10	6	302	1.99%
2018/05/11	8	11.80	10	11.55	11.80	-2	275	-0.73%
2018/05/04	0	0.00	2	11.10	11.30	-2	255	-0.78%
2018/05/02	0	0.00	10	10.75	10.80	-10	250	-4.00%
2018/04/30	5	10.73	0	0.00	10.65	5	248	2.01%
2018/04/27	7	10.70	0	0.00	10.70	7	248	2.82%
2018/04/26	1	11.10	0	0.00	11.10	1	244	0.41%
2018/04/25	9	11.13	0	0.00	11.20	9	242	3.71%
2018/04/24	10	11.10	0	0.00	11.05	10	242	4.12%
2018/04/19	10	11.50	0	0.00	11.55	10	238	4.19%
2018/04/18	10	11.40	5	11.45	11.50	5	239	2.09%
2018/04/17	60	11.48	0	0.00	11.50	60	240	24.94%
2018/04/16	50	11.53	0	0.00	11.75	50	240	20.81%
2018/04/13	11	11.70	0	0.00	11.75	11	240	4.57%
2018/04/12	15	11.70	0	0.00	11.70	15	242	6.19%
2018/04/10	5	11.25	45	11.50	11.35	-40	240	-16.63%
2018/04/09	1	12.55	0	0.00	12.45	1	235	0.43%
2018/04/03	20	11.73	0	0.00	12.25	20	231	8.64%
2018/04/02	5	12.20	36	12.17	12.20	-31	227	-13.64%
2018/03/31	25	10.30	10	10.53	11.15	15	198	7.57%
2018/03/29	0	0.00	10	10.13	10.05	-10	178	-5.59%
2018/03/28	11	10.02	5	10.25	10.20	6	172	3.48%
2018/03/27	0	0.00	1	9.97	9.97	-1	155	-0.65%
2018/03/21	0	9.82	0	0.00	9.95	0	152	0.00%
2018/03/16	15	9.93	0	0.00	9.97	15	152	9.81%
2018/03/12	0	0.00	3	10.35	10.10	-3	148	-2.02%