安國 (8054)-新光-台中券商分點個股進出

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

安國

(8054)

可現股當沖

股價
121.5
漲跌
▼0.5
漲幅
-0.41%
成交量
612張
產業
上櫃半導體類股
279人加入追蹤

立即追蹤
本地時間:14:30

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

安國 (8054)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
2024/11/21	0.2	122.50	0	0.00	121.50	0.2	2,387	0.01%
2024/11/20	11	121.55	15	122.20	122.00	-4	2,498	-0.16%
2024/11/19	7	121.14	5.1	122.88	123.50	1.9	2,794	0.07%
2024/11/18	3	119.17	5	118.20	116.50	-2	2,895	-0.07%
2024/11/15	10.5	122.62	5	122.80	121.00	5.5	2,956	0.19%
2024/11/14	1.1	125.96	2	127.75	125.00	-0.9	3,143	-0.03%
2024/11/13	8	129.44	7	130.14	128.00	1	3,295	0.03%
2024/11/12	4.3	126.27	4.1	126.26	126.00	0.2	3,662	0.00%
2024/11/11	8	128.38	6.1	128.67	128.00	1.9	3,827	0.05%
2024/11/08	5.1	132.65	4	130.75	130.00	1.1	4,005	0.03%
2024/11/07	4	135.25	1	135.00	134.00	3	4,324	0.07%
2024/11/06	2.1	132.98	0	0.00	132.50	2.1	4,692	0.04%
2024/11/05	1	134.50	5	134.80	132.50	-4	5,335	-0.07%
2024/11/04	4	132.75	2	132.50	131.50	2	5,971	0.03%
2024/11/01	2	130.75	2	133.25	135.50	0	6,154	0.00%
2024/10/30	5	134.10	6	132.75	132.00	-1	6,622	-0.02%
2024/10/29	5	132.60	1	133.50	133.50	4	7,003	0.06%
2024/10/28	7	135.93	6	135.75	136.00	1	7,286	0.01%
2024/10/25	11	138.45	10	139.00	138.00	1	7,915	0.01%
2024/10/24	6	139.42	4	139.62	138.50	2	8,541	0.02%
2024/10/23	2.1	143.74	1	145.50	143.50	1.1	9,304	0.01%
2024/10/22	43	144.21	47	144.91	143.50	-4	9,837	-0.04%
2024/10/21	19	143.16	20	143.43	143.00	-1	10,127	-0.01%
2024/10/18	3.3	140.26	1	137.50	138.50	2.3	10,609	0.02%
2024/10/17	17.3	142.05	13	142.15	142.50	4.3	11,211	0.04%
2024/10/16	12	142.54	6.7	141.62	141.00	5.3	11,703	0.05%
2024/10/15	37	144.08	35.1	145.02	142.50	1.9	12,339	0.02%
2024/10/14	0	0.00	29	134.66	135.50	-29	12,406	-0.23%
2024/10/11	18.5	135.01	18.7	133.07	131.00	-0.2	12,479	0.00%
2024/10/09	8	134.00	5.2	136.02	134.00	2.8	12,481	0.02%
2024/10/08	29	136.78	27.3	138.13	138.50	1.7	12,534	0.01%
2024/10/07	1	140.50	53	140.10	140.00	-52	12,595	-0.41%
2024/10/04	2	138.00	2	137.50	137.00	0	12,635	0.00%
2024/10/01	7	140.43	9.1	140.21	141.00	-2.1	12,648	-0.02%
2024/09/30	1.1	142.50	0	143.00	141.50	1.1	12,694	0.01%
2024/09/27	42	147.91	34	148.99	145.50	8	12,712	0.06%
2024/09/26	30	144.65	9	145.67	144.00	21	12,631	0.17%
2024/09/25	45.4	147.98	58.2	146.22	144.00	-12.8	12,614	-0.10%
2024/09/24	5	138.10	3	138.17	138.50	2	12,534	0.02%
2024/09/23	3	142.17	0	0.00	140.00	3	12,547	0.02%
2024/09/20	18.2	145.76	13	141.73	142.00	5.2	12,636	0.04%
2024/09/19	3	142.67	62	144.20	144.50	-59	12,719	-0.46%
2024/09/18	17	144.15	17	142.15	141.50	0	12,751	0.00%
2024/09/16	12	145.25	1.2	143.42	144.00	10.8	12,803	0.08%
2024/09/13	26.2	147.96	22.2	146.56	149.00	4.1	12,886	0.03%
2024/09/12	24.3	142.72	13.2	142.73	141.50	11.1	12,878	0.09%
2024/09/11	45.1	140.06	85	140.06	139.50	-40	12,985	-0.31%
2024/09/10	23.1	138.29	16	135.53	135.00	7.1	13,073	0.05%
2024/09/09	28	141.55	23.1	142.57	143.00	5	13,118	0.04%
2024/09/06	10.3	145.23	36.1	145.13	146.00	-25.8	13,242	-0.19%
2024/09/05	22.2	144.23	5	144.40	141.00	17.2	13,333	0.13%
2024/09/04	20.1	145.68	16	146.25	145.50	4.1	13,363	0.03%
2024/09/03	24	156.96	23	156.74	153.00	1	13,383	0.01%
2024/09/02	10.1	159.09	5.2	158.69	158.00	5	13,479	0.04%
2024/08/30	24	162.88	46	164.25	159.00	-22	13,556	-0.16%
2024/08/29	28	162.20	39.6	161.71	159.50	-11.6	13,784	-0.08%
2024/08/28	8	161.00	29.3	162.82	160.50	-21.3	13,823	-0.15%
2024/08/27	11	161.36	2	162.25	161.00	9	14,027	0.06%
2024/08/26	30	161.65	15	163.46	160.50	15	14,770	0.10%
2024/08/23	76	162.48	20.8	160.74	164.50	55.2	15,123	0.36%
2024/08/22	98	163.40	87	164.30	162.00	11	15,308	0.07%
2024/08/21	173.8	164.42	33	165.15	162.00	140.8	15,240	0.92%	大買/鉅額交易
2024/08/20	26	176.13	36.5	176.66	176.50	-10.5	14,996	-0.07%
2024/08/19	35	175.33	30.2	174.98	173.00	4.8	14,930	0.03%
2024/08/16	70.2	175.13	69.1	175.37	175.50	1.1	14,930	0.01%
2024/08/15	43	170.70	36	172.04	174.00	7	14,792	0.05%
2024/08/14	128	177.36	125.5	178.57	171.00	2.5	14,766	0.02%	大買/大賣/
2024/08/13	33.3	171.38	41.1	172.17	173.50	-7.9	14,636	-0.05%
2024/08/12	64.1	171.31	53.3	171.90	168.50	10.8	14,585	0.07%
2024/08/09	107.3	172.76	129.2	174.01	170.50	-22	14,822	-0.15%	大買/大賣/
2024/08/08	102.8	163.42	99	163.21	165.50	3.8	14,630	0.03%	大買/
2024/08/07	312.3	170.07	267.8	169.17	163.00	44.4	14,322	0.31%	大買/大賣/
2024/08/06	147.4	160.34	164.3	161.34	163.00	-16.9	13,802	-0.12%	大買/大賣/
2024/08/05	95.1	162.32	59.2	163.84	160.50	35.8	13,217	0.27%
2024/08/02	157.3	180.19	142.4	179.92	178.00	15	13,082	0.11%	大買/大賣/
2024/08/01	102.9	181.93	192.1	184.88	188.50	-89.3	12,703	-0.70%	大買/大賣/
2024/07/31	93.2	174.59	94.1	175.59	171.50	-0.9	12,427	-0.01%
2024/07/30	179.7	167.77	185.1	166.06	177.00	-5.5	12,254	-0.04%	大買/大賣/
2024/07/29	228.3	183.03	212.3	181.37	169.50	16	11,674	0.14%	大買/大賣/
2024/07/26	264.1	182.89	211.3	183.52	188.00	52.8	11,163	0.47%	大買/大賣/
2024/07/23	148	179.36	161.2	179.88	182.00	-13.2	10,521	-0.13%	大買/大賣/
2024/07/22	78.2	167.77	73	167.84	168.00	5.1	10,223	0.05%
2024/07/19	165.2	176.65	140.2	176.38	163.50	24.9	10,079	0.25%	大買/大賣/
2024/07/18	151.7	182.29	114.7	181.64	175.00	37	9,986	0.37%	大買/大賣/
2024/07/17	125.2	178.62	188.4	179.84	188.50	-63.2	9,702	-0.65%	大買/大賣/
2024/07/16	221.4	172.59	236.4	171.91	171.50	-15	9,969	-0.15%	大買/大賣/
2024/07/15	38.1	159.22	58.1	160.00	165.50	-20.1	9,948	-0.20%
2024/07/12	25.1	151.63	28	152.43	150.50	-2.9	10,617	-0.03%
2024/07/11	20	153.15	15	153.10	152.00	5	11,064	0.05%
2024/07/10	15.1	152.85	24	153.69	154.50	-8.9	11,419	-0.08%
2024/07/09	23.8	148.64	17.2	148.13	149.50	6.6	11,443	0.06%
2024/07/08	8.6	155.40	3.3	156.58	153.00	5.3	11,519	0.05%
2024/07/05	12	162.83	7	162.07	161.00	5	11,620	0.04%
2024/07/04	32	164.19	33.8	164.50	163.00	-1.8	11,732	-0.02%
2024/07/03	16.8	161.24	33.3	160.70	162.00	-16.5	11,955	-0.14%
2024/07/02	12.5	156.86	9	157.28	155.50	3.5	12,282	0.03%
2024/07/01	11.1	155.75	4	156.00	154.50	7.1	12,947	0.05%
2024/06/28	18.3	159.09	4	160.25	158.00	14.3	13,462	0.11%
2024/06/27	8	162.56	12.3	162.13	160.00	-4.3	13,754	-0.03%
2024/06/26	33.1	168.70	23	168.26	166.00	10.1	14,262	0.07%
2024/06/25	21.1	163.92	24	165.56	168.50	-2.9	14,339	-0.02%
2024/06/24	17	166.79	11.3	167.84	165.50	5.8	14,280	0.04%
2024/06/21	12	168.46	5	168.90	167.50	7	14,333	0.05%
2024/06/20	23.1	169.92	60.2	169.39	173.00	-37.1	14,358	-0.26%
2024/06/19	32	165.97	12.5	164.98	164.00	19.6	14,325	0.14%
2024/06/18	37.1	170.56	21	169.76	166.00	16.1	14,415	0.11%
2024/06/17	36.1	172.72	47	172.49	169.50	-10.9	14,530	-0.07%
2024/06/14	20	170.43	38.1	170.38	168.00	-18.1	14,586	-0.12%
2024/06/13	28.5	167.44	47.5	167.87	170.00	-19	14,669	-0.13%
2024/06/12	33.6	162.45	87	163.19	166.50	-53.4	14,672	-0.36%
2024/06/11	57.2	160.40	17	157.97	156.00	40.2	14,787	0.27%
2024/06/07	22	167.23	22	165.39	163.50	0	14,898	0.00%
2024/06/06	78	166.13	80.1	167.57	167.50	-2.1	14,914	-0.01%
2024/06/05	46.1	164.42	47	164.60	163.00	-0.9	14,970	-0.01%
2024/06/04	156.2	170.80	131	171.14	164.00	25.2	15,167	0.17%	大買/大賣/
2024/06/03	18	163.92	31	164.11	165.50	-13	15,152	-0.09%
2024/05/31	78	166.97	60.5	166.94	167.50	17.5	15,340	0.11%
2024/05/30	294.3	174.32	241.8	171.14	165.00	52.5	15,420	0.34%	大買/大賣/
2024/05/29	114.1	165.64	221.7	168.76	172.00	-107.6	14,663	-0.73%	大買/大賣/鉅額交易
2024/05/28	103.8	158.94	64	159.65	156.50	39.7	14,274	0.28%	大買/
2024/05/27	10	151.95	10.2	153.68	151.50	-0.2	14,043	0.00%
2024/05/24	37	151.68	36	151.35	152.00	1	14,008	0.01%
2024/05/23	42.2	152.90	11.1	154.68	151.00	31.1	13,960	0.22%
2024/05/22	22.1	156.20	34.4	157.52	157.50	-12.3	13,922	-0.09%
2024/05/21	52	153.82	57.5	154.64	155.00	-5.5	13,868	-0.04%
2024/05/20	59	158.50	47.8	159.60	156.00	11.2	13,829	0.08%
2024/05/17	110.7	159.32	99	159.30	158.50	11.7	13,742	0.09%	大買/
2024/05/16	45.6	156.25	81	154.54	155.00	-35.4	13,513	-0.26%
2024/05/15	170.6	156.96	161.2	157.40	155.50	9.4	13,645	0.07%	大買/大賣/
2024/05/14	8	143.94	23.2	145.28	150.50	-15.2	13,681	-0.11%
2024/05/13	6	138.17	14	137.50	137.00	-8	13,776	-0.06%
2024/05/10	54.5	137.07	67.5	136.82	137.00	-13	13,734	-0.09%
2024/05/09	30	147.23	25	147.44	145.50	5	13,675	0.04%
2024/05/08	35	150.51	37	150.96	151.50	-2	13,888	-0.01%
2024/05/07	34.2	153.38	17.4	153.65	151.00	16.8	14,324	0.12%
2024/05/06	25.1	147.90	59	149.75	154.00	-33.9	14,738	-0.23%
2024/05/03	38.5	150.68	34.4	151.07	146.50	4.1	14,862	0.03%
2024/05/02	12.3	153.06	8.3	152.64	154.00	4	14,910	0.03%
2024/04/30	28.3	155.22	26.1	154.34	156.50	2.1	15,173	0.01%
2024/04/29	46.1	160.54	50.7	161.33	158.50	-4.6	15,410	-0.03%
2024/04/26	103.1	166.79	118.8	166.66	161.00	-15.8	15,734	-0.10%	大買/大賣/
2024/04/25	40.3	163.36	33.3	163.45	163.00	7	15,508	0.05%
2024/04/24	181	172.48	175.2	172.61	169.50	5.9	15,329	0.04%	大買/大賣/
2024/04/23	158.1	164.70	141.1	164.99	163.50	17	14,892	0.11%	大買/大賣/
2024/04/22	297.6	172.16	311.5	170.46	160.00	-13.9	14,560	-0.10%	大買/大賣/
2024/04/19	220.5	168.06	196.6	166.33	174.50	23.8	13,808	0.17%	大買/大賣/
2024/04/18	612.7	177.21	510.1	169.42	162.50	102.5	13,174	0.78%	大買/大賣/鉅額交易
2024/04/17	219.8	164.39	252.9	165.56	172.00	-33.1	12,336	-0.27%	大買/大賣/
2024/04/16	169.4	156.90	206	156.10	156.50	-36.6	11,813	-0.31%	大買/大賣/
2024/04/15	20	148.93	76.7	148.80	147.50	-56.7	11,412	-0.50%
2024/04/12	58.1	156.59	41.6	155.30	154.50	16.5	11,323	0.15%
2024/04/11	32.2	162.60	23	162.22	160.50	9.2	11,216	0.08%
2024/04/10	26.2	162.11	20.1	162.07	161.00	6.1	11,123	0.05%
2024/04/09	92.8	162.89	88.7	163.10	162.00	4.1	11,075	0.04%
2024/04/08	85.5	173.64	71.5	173.79	168.00	14.1	10,851	0.13%
2024/04/03	215.6	174.11	209.6	174.98	175.00	6	10,542	0.06%	大買/大賣/
2024/04/02	172.7	159.35	199.4	158.94	166.00	-26.6	9,919	-0.27%	大買/大賣/
2024/04/01	129.5	150.64	108.3	150.77	151.00	21.2	9,424	0.23%	大買/大賣/
2024/03/29	160.8	150.53	150.4	150.63	146.00	10.3	9,182	0.11%	大買/大賣/
2024/03/28	39	134.05	74.9	136.96	143.00	-35.9	8,745	-0.41%
2024/03/27	19.3	129.63	17	130.12	130.00	2.3	9,124	0.03%
2024/03/26	42.1	131.50	27	129.28	129.00	15.1	9,718	0.16%
2024/03/25	66	133.61	61.1	134.47	135.00	4.9	9,809	0.05%
2024/03/22	22.1	130.79	15.1	131.47	131.00	7	9,934	0.07%
2024/03/21	49.2	134.78	36.2	135.52	135.00	13	10,147	0.13%
2024/03/20	85.4	134.47	90.3	135.97	135.00	-4.9	10,190	-0.05%
2024/03/19	66.6	131.86	54	130.19	128.50	12.6	10,145	0.12%
2024/03/18	86	133.09	107.1	131.39	133.00	-21.1	10,144	-0.21%	大賣/
2024/03/15	64.6	127.66	58.9	125.25	126.50	5.7	10,298	0.05%
2024/03/14	69.8	127.80	76.5	126.42	128.00	-6.7	10,414	-0.06%
2024/03/13	40.2	126.82	52.5	127.40	122.00	-12.4	10,808	-0.11%
2024/03/12	43	134.13	32.2	134.05	135.00	10.8	11,293	0.10%
2024/03/11	67.2	134.52	63.7	134.58	132.50	3.5	11,556	0.03%
2024/03/08	102.5	131.93	130.4	131.93	132.00	-27.9	11,583	-0.24%	大買/大賣/
2024/03/07	52.2	143.14	68.8	138.70	135.00	-16.5	11,597	-0.14%
2024/03/06	36.4	157.52	53.1	155.14	150.00	-16.6	11,705	-0.14%
2024/03/05	73.9	166.17	48	164.01	161.00	25.9	11,756	0.22%
2024/03/04	1.4	179.02	2	179.00	178.50	-0.6	12,394	-0.01%
2024/03/01	1.4	173.43	2.2	178.06	178.50	-0.8	12,772	-0.01%
2024/02/29	0	164.00	1	160.00	162.50	-1	13,013	-0.01%
2024/02/27	1.5	161.79	0	0.00	160.00	1.5	13,424	0.01%
2024/02/26	0	162.25	1	163.42	166.00	-1	14,206	-0.01%
2024/02/23	5	160.59	1.1	167.11	155.50	3.9	14,409	0.03%
2024/02/22	3.1	159.35	9.1	153.97	162.00	-6	14,786	-0.04%
2024/02/21	5.2	156.89	5.1	160.19	154.00	0.1	14,824	0.00%
2024/02/20	6.1	167.55	35	174.16	170.00	-28.9	14,909	-0.19%
2024/02/19	1.3	185.40	5.5	186.20	180.50	-4.2	14,954	-0.03%
2024/02/16	67.1	195.67	91.7	195.30	200.50	-24.6	15,021	-0.16%
2024/02/15	173.6	183.82	154.6	184.20	182.50	19	14,844	0.13%	大買/大賣/
2024/02/05	153.2	189.28	9.2	215.95	184.00	144	14,450	1.00%	大買/鉅額交易
2024/02/02	3	204.00	3	204.00	204.00	0	14,264	0.00%
2024/02/01	7	183.00	40	183.29	185.50	-33	14,286	-0.23%
2024/01/31	24	162.77	40.3	163.93	169.00	-16.3	14,263	-0.11%
2024/01/30	171.1	153.58	138.7	153.47	154.00	32.4	14,035	0.23%	大買/大賣/
2024/01/29	139.1	141.05	149.3	142.56	150.00	-10.2	13,613	-0.08%	大買/大賣/
2024/01/26	70.5	142.87	66.7	142.43	141.00	3.8	13,170	0.03%
2024/01/25	91.7	147.43	91.3	147.44	145.50	0.4	13,557	0.00%
2024/01/24	167.1	148.41	124.1	150.19	149.00	43	13,746	0.31%	大買/大賣/
2024/01/23	117	148.59	110.4	148.19	149.00	6.6	13,722	0.05%	大買/大賣/
2024/01/22	239.5	139.99	215.4	142.76	145.50	24.1	14,168	0.17%	大買/大賣/
2024/01/19	3.8	134.12	3	135.64	136.00	0.7	14,109	0.01%
2024/01/18	6	137.85	5	136.51	135.50	1	14,340	0.01%
2024/01/17	0.1	136.50	1	136.51	140.00	-0.9	14,427	-0.01%
2024/01/16	3.8	138.06	33	135.52	137.00	-29.2	14,471	-0.20%
2024/01/15	2	138.69	3.2	137.61	139.00	-1.1	14,538	-0.01%
2024/01/12	2	133.00	2	132.50	130.00	0	14,589	0.00%
2024/01/11	5	129.80	4	127.25	130.00	1	14,711	0.01%
2024/01/10	1.1	124.00	3.5	129.50	129.50	-2.4	14,779	-0.02%
2024/01/09	8	119.69	0	0.00	118.00	8	15,137	0.05%
2024/01/08	25.3	123.66	16	123.32	123.50	9.3	15,252	0.06%
2024/01/05	61.2	128.14	26.2	129.14	129.00	35	15,240	0.23%
2024/01/04	19.3	128.68	25.1	126.26	126.50	-5.8	15,202	-0.04%
2024/01/03	32.3	131.06	62.4	129.85	131.00	-30.1	15,174	-0.20%
2024/01/02	28.3	120.08	41.4	123.14	128.00	-13	15,144	-0.09%
2023/12/29	21.2	110.73	6.4	111.92	116.50	14.7	15,191	0.10%
2023/12/28	26.2	110.82	28.4	110.02	110.00	-2.2	15,146	-0.01%
2023/12/27	19.3	117.79	12	115.58	115.00	7.2	15,083	0.05%
2023/12/26	12.4	117.12	63.2	115.79	117.00	-50.8	15,041	-0.34%
2023/12/25	61.5	110.40	18	110.93	116.00	43.5	14,967	0.29%
2023/12/22	125.5	105.60	171.6	106.73	109.00	-46.1	14,874	-0.31%	大買/大賣/
2023/12/21	243.4	98.24	264.6	98.09	99.20	-21.3	14,327	-0.15%	大買/大賣/
2023/12/20	73	93.77	48	93.81	94.80	25	13,722	0.18%
2023/12/19	122.4	91.36	128.2	91.50	92.80	-5.7	13,561	-0.04%	大買/大賣/
2023/12/18	122	93.44	131.2	92.95	92.20	-9.2	13,367	-0.07%	大買/大賣/
2023/12/15	42.5	93.64	47.1	94.28	90.40	-4.6	13,138	-0.04%
2023/12/14	71.1	97.99	98	96.48	95.40	-26.9	12,994	-0.21%
2023/12/13	115	98.77	59.5	99.22	98.00	55.5	12,950	0.43%	大買/
2023/12/12	88.4	97.99	68	98.36	99.50	20.4	12,874	0.16%
2023/12/11	88.1	99.75	104.6	100.02	99.60	-16.5	12,536	-0.13%	大賣/
2023/12/08	468.1	100.78	323.2	100.95	99.50	144.8	12,269	1.18%	大買/大賣/鉅額交易
2023/12/07	165.3	98.27	125	96.93	95.30	40.3	11,626	0.35%	大買/大賣/
2023/12/06	89.5	91.31	161.5	93.83	97.30	-72	10,952	-0.66%	大賣/
2023/12/05	68	87.82	70.1	88.03	88.50	-2.1	10,593	-0.02%
2023/12/04	84.4	94.40	90.1	93.31	88.70	-5.8	10,389	-0.06%
2023/12/01	108.1	96.71	109	96.27	96.60	-0.9	10,075	-0.01%	大買/大賣/
2023/11/30	126	95.80	105	95.05	95.20	21	9,678	0.22%	大買/大賣/
2023/11/29	436.3	96.04	421.3	95.57	94.50	15	9,357	0.16%	大買/大賣/
2023/11/28	183	86.18	288.6	88.74	91.30	-105.6	8,402	-1.26%	大買/大賣/鉅額交易
2023/11/27	74.1	82.34	71	81.86	83.00	3.1	8,005	0.04%
2023/11/24	128.2	83.09	99.2	82.50	81.80	29	7,748	0.37%	大買/
2023/11/22	27.1	78.06	29.1	81.51	84.10	-2	6,522	-0.03%
2023/11/21	178.6	75.21	185.5	75.84	76.50	-6.9	6,305	-0.11%	大買/大賣/
2023/11/20	8.2	74.05	13	73.87	74.80	-4.8	5,901	-0.08%
2023/11/17	40.3	71.10	22.5	74.91	71.90	17.8	5,823	0.30%
2023/11/16	9	72.18	12.1	72.31	73.50	-3	5,682	-0.05%
2023/11/15	4.5	69.10	7.5	68.21	69.30	-3	5,586	-0.05%
2023/11/14	34.5	64.36	76.3	65.34	65.30	-41.8	5,489	-0.76%
2023/11/13	33.3	61.69	11.2	62.15	63.10	22.1	5,408	0.41%
2023/11/10	32	60.46	39.1	59.49	60.00	-7	5,334	-0.13%
2023/11/09	8	57.24	7	58.23	57.80	1	5,282	0.02%
2023/11/08	6.1	59.88	62.5	59.71	59.20	-56.4	5,234	-1.08%
2023/11/07	23	59.78	8	59.81	60.00	15	5,184	0.29%
2023/11/06	46	58.46	25.1	58.93	59.00	20.9	5,137	0.41%
2023/11/03	19.4	56.66	25.2	56.45	56.80	-5.9	5,067	-0.12%
2023/11/02	261	57.37	341.4	57.55	58.80	-80.4	4,999	-1.61%	大買/大賣/
2023/11/01	115	54.12	118	53.88	54.60	-3	4,381	-0.07%	大買/大賣/
2023/10/31	114.2	54.40	171.1	54.38	53.60	-56.9	4,019	-1.41%	大買/大賣/
2023/10/30	245.7	56.42	278.3	56.53	57.00	-32.6	3,724	-0.88%	大買/大賣/
2023/10/27	59.3	52.88	118.5	52.64	54.10	-59.2	2,920	-2.03%	大賣/
2023/10/26	75	48.41	75.2	48.42	49.20	-0.2	2,520	-0.01%
2023/10/25	0	0.00	24	44.75	44.75	-24	2,264	-1.06%
2023/10/24	9.5	40.72	9	40.71	40.70	0.5	2,164	0.02%
2023/10/23	23.3	41.54	18.1	41.47	41.20	5.1	2,111	0.24%
2023/10/20	25.1	41.07	23	41.28	40.60	2.1	2,030	0.10%
2023/10/19	50	41.27	38.2	41.27	40.60	11.9	1,955	0.61%
2023/10/18	29.2	40.23	17.2	39.33	38.85	12	1,815	0.66%
2023/10/17	102.1	42.62	102.6	42.44	41.80	-0.5	1,740	-0.03%	大買/大賣/
2023/10/16	23.2	39.82	58.1	40.22	41.00	-34.9	1,383	-2.52%
2023/10/13	0	0.00	1	38.25	37.30	-1	1,253	-0.08%
2023/10/12	7	37.83	101	37.32	38.00	-94	1,258	-7.47%	大賣/
2023/10/11	6.1	38.12	3	37.48	37.35	3.1	1,252	0.24%
2023/10/06	25.3	37.41	10	37.83	38.85	15.3	1,229	1.24%
2023/10/05	163.1	38.96	39.4	38.71	38.65	123.7	1,176	10.52%	大買/鉅額交易
2023/10/04	5	36.35	4	36.41	36.25	1	1,060	0.09%
2023/10/03	1.6	36.38	0	0.00	35.55	1.6	1,075	0.15%
2023/10/02	1.2	36.08	2	36.20	35.75	-0.9	1,082	-0.08%
2023/09/28	4.1	36.10	3	35.47	35.45	1.1	1,082	0.10%
2023/09/27	2.1	36.30	2	36.05	36.00	0.1	1,100	0.01%
2023/09/26	3.3	36.88	2	37.50	36.55	1.3	1,218	0.11%
2023/09/25	12.5	38.55	14	38.31	37.40	-1.5	1,209	-0.12%
2023/09/22	11.5	37.54	9	38.16	38.20	2.5	1,167	0.21%
2023/09/21	3.2	37.17	1	36.55	37.30	2.2	1,139	0.19%
2023/09/20	34.5	38.20	29	38.13	37.80	5.5	1,109	0.50%
2023/09/19	45.4	38.16	39.3	38.05	37.95	6.1	1,024	0.59%
2023/09/18	121	38.31	65.1	38.37	37.45	55.9	968	5.78%	大買/
2023/09/15	10.1	37.16	11	36.64	37.45	-0.9	804	-0.12%
2023/09/14	1	34.35	1	34.25	34.35	0	680	0.00%
2023/09/12	0	0.00	1	33.80	33.80	-1	697	-0.14%
2023/09/11	1	34.05	0	0.00	34.10	1	698	0.14%
2023/09/08	3	33.95	0.2	34.40	33.85	2.8	697	0.40%
2023/09/07	2	34.83	0	0.00	34.55	2	703	0.28%
2023/09/06	1	34.20	0	0.00	34.00	1	701	0.14%
2023/09/05	2	34.20	10	34.25	33.90	-8	705	-1.13%
2023/08/31	0	0.00	1	33.30	32.90	-1	732	-0.14%
2023/08/30	1	33.20	1	33.35	33.35	0	744	0.00%
2023/08/25	0	0.00	1	31.30	31.20	-1	785	-0.13%
2023/08/24	0	0.00	1	30.85	30.85	-1	905	-0.11%
2023/08/22	0.1	31.20	0	0.00	30.80	0.1	953	0.01%
2023/08/15	0	0.00	0.3	31.25	31.00	-0.3	950	-0.03%
2023/08/14	1	31.05	3	30.68	30.60	-2	951	-0.21%
2023/08/11	1	31.20	0	0.00	31.50	1	949	0.11%
2023/08/08	2	32.20	0	0.00	32.25	2	943	0.21%
2023/08/07	1	33.00	0	0.00	32.90	1	937	0.11%
2023/08/02	1	33.30	1	33.10	32.90	0	930	0.00%
2023/08/01	2	34.00	13	34.80	34.00	-11	920	-1.19%
2023/07/31	2	34.70	0	0.00	34.60	2	915	0.22%
2023/07/28	1	34.80	0	0.00	34.55	1	908	0.11%
2023/07/27	2	34.78	3	34.50	34.55	-1	903	-0.11%
2023/07/24	1.2	35.28	0	0.00	34.60	1.2	889	0.13%
2023/07/21	1	35.95	0.1	36.00	36.10	0.9	877	0.10%
2023/07/20	15	36.72	7	36.50	36.80	8	877	0.91%
2023/07/19	2.1	36.15	4	36.48	37.00	-1.9	856	-0.22%
2023/07/18	0	0.00	1	36.25	35.60	-1	837	-0.12%
2023/07/17	0	0.00	1	36.25	36.65	-1	834	-0.12%
2023/07/13	1	35.35	0	0.00	35.50	1	816	0.12%
2023/07/12	1	35.50	1	36.35	35.60	0	804	0.00%
2023/07/11	3	37.47	1	37.55	36.95	2	794	0.25%
2023/07/10	9	37.57	13	37.32	37.15	-4	782	-0.51%
2023/07/07	2	37.05	2	37.00	37.00	0	756	0.00%
2023/07/06	0	0.00	4	35.95	36.05	-4	742	-0.54%
2023/07/05	15	36.57	6.1	36.43	36.25	8.9	737	1.21%
2023/07/04	13.1	37.38	13	37.00	37.30	0.1	710	0.01%
2023/07/03	2.1	34.75	0.3	34.97	34.85	1.8	582	0.30%
2023/06/29	3	35.03	0	0.00	34.75	3	580	0.52%
2023/06/26	0.1	34.60	0	0.00	34.25	0.1	582	0.02%
2023/06/21	0.1	34.95	0	0.00	34.55	0.1	597	0.01%
2023/06/20	2	34.80	0	0.00	34.85	2	600	0.33%
2023/06/19	1	35.65	0	0.00	35.50	1	601	0.17%
2023/06/13	0	0.00	0	35.47	34.90	0	608	0.00%
2023/06/12	1	35.70	1	35.15	34.90	0	609	0.00%
2023/06/09	2.2	36.62	3	36.47	36.25	-0.8	596	-0.13%
2023/06/07	5	36.46	12	36.23	36.15	-7	586	-1.19%
2023/06/06	2	36.20	7	35.83	35.85	-5	582	-0.86%
2023/06/05	7	36.01	3	36.20	36.05	4	585	0.68%
2023/06/02	1	35.45	0	0.00	35.40	1	574	0.17%
2023/06/01	4	35.80	15	35.54	35.65	-11	566	-1.94%
2023/05/31	14	35.96	3	35.63	35.50	11	556	1.98%
2023/05/30	9	36.02	6	36.22	35.95	3	532	0.56%
2023/05/29	0	0.00	3	32.85	34.50	-3	415	-0.73%
2023/05/26	1	31.60	9	32.10	31.40	-8	377	-2.12%
2023/05/25	9	31.39	0	0.00	31.25	9	380	2.37%
2023/05/18	0	31.30	0	0.00	31.30	0	444	0.00%
2023/05/12	0	31.50	0	0.00	31.40	0	470	0.00%
2023/05/11	1	31.30	5	31.85	31.05	-4	487	-0.82%
2023/05/09	2	31.50	2	31.60	31.65	0	525	0.00%
2023/05/08	2	32.50	0	0.00	32.45	2	541	0.37%
2023/05/05	24	32.05	0	0.00	31.80	24	550	4.36%
2023/05/02	0	33.00	0	0.00	32.55	0	560	0.00%
2023/04/25	1	31.80	0	0.00	31.25	1	555	0.18%
2023/04/24	0	0.00	1	32.25	32.25	-1	551	-0.18%
2023/04/20	2	33.20	0	0.00	33.15	2	549	0.36%
2023/04/19	4	34.13	0	0.00	33.90	4	544	0.73%
2023/04/18	0	34.85	6	34.44	34.35	-6	543	-1.11%
2023/04/17	0	34.95	0	0.00	34.75	0	542	0.00%
2023/04/13	0	34.80	0	0.00	34.55	0	548	0.00%
2023/04/11	0	0.00	1	34.70	34.75	-1	544	-0.18%
2023/04/10	6.1	34.10	1	34.40	34.25	5.1	540	0.93%
2023/04/07	0	0.00	2	33.55	33.60	-2	536	-0.37%
2023/04/06	0	35.00	0	0.00	33.50	0	535	0.00%
2023/03/31	1	34.10	1	33.95	33.95	0	533	0.00%
2023/03/30	1	34.20	0	0.00	33.80	1	533	0.19%
2023/03/27	0	35.30	0	0.00	35.20	0	525	0.00%
2023/03/24	0	0.00	1	35.45	35.55	-1	526	-0.19%
2023/03/23	0	34.95	0	0.00	34.90	0	509	0.00%
2023/03/22	0	35.05	0	0.00	34.80	0	504	0.00%
2023/03/21	0	0.00	1	34.95	34.80	-1	500	-0.20%
2023/03/20	0	35.95	0	0.00	34.85	0	495	0.00%
2023/03/17	3	35.12	3	35.05	35.15	0	491	0.00%
2023/03/16	5	34.51	5	34.37	34.00	0	479	0.00%
2023/03/15	1	33.80	1	34.25	34.45	0	474	0.00%
2023/03/13	0	0.00	1	32.75	33.25	-1	492	-0.20%
2023/03/10	0	35.25	7	34.46	33.95	-7	493	-1.42%
2023/03/09	1	35.35	0	0.00	35.25	1	491	0.20%
2023/03/08	3	35.77	2	35.75	35.70	1	482	0.21%
2023/03/07	2	35.35	0	0.00	35.20	2	468	0.43%
2023/03/06	2	34.80	0	0.00	34.80	2	462	0.43%
2023/03/02	1	34.20	2	34.20	34.25	-1	458	-0.21%
2023/03/01	0	34.50	2	34.35	34.30	-2	457	-0.44%
2023/02/24	1	34.50	1	34.40	34.30	0	457	0.00%
2023/02/23	3	35.03	0	0.00	35.05	3	454	0.66%
2023/02/22	0	34.81	0	0.00	34.70	0	451	0.01%
2023/02/21	7	35.51	2	35.68	35.20	5	448	1.12%
2023/02/20	7	35.21	0	0.00	35.00	7	421	1.66%
2023/02/17	1	34.70	0	0.00	34.65	1	424	0.24%
2023/02/16	0	34.65	3	34.60	34.65	-3	433	-0.69%
2023/02/15	3	34.30	2	33.80	33.95	1	433	0.23%
2023/02/14	2	34.60	1	34.35	34.20	1	431	0.23%
2023/02/13	3	33.63	3	33.78	33.65	0	429	0.00%
2023/02/10	0	34.85	4	34.01	33.70	-4	434	-0.92%
2023/02/09	3	34.87	3	34.93	34.55	0	435	0.00%
2023/02/08	6	35.13	11	34.91	35.40	-5	424	-1.18%
2023/02/07	2	33.20	0	0.00	33.10	2	397	0.50%
2023/02/06	1	33.65	2	33.95	33.55	-1	408	-0.24%
2023/02/03	0	33.30	1	33.90	33.85	-1	407	-0.24%
2023/02/02	3	33.35	2	33.45	33.35	1	406	0.25%
2023/02/01	5	32.57	10	32.34	32.70	-5	401	-1.25%
2023/01/31	0	0.00	8	32.15	32.10	-8	404	-1.98%
2023/01/30	10	31.53	0	0.00	31.65	10	406	2.46%
2023/01/16	0	31.90	0	0.00	30.90	0	409	0.00%
2023/01/12	0	0.00	1	31.80	31.70	-1	418	-0.24%
2023/01/10	4	32.10	0	0.00	31.75	4	424	0.94%
2023/01/09	0	31.70	0	0.00	31.80	0	430	0.00%
2023/01/06	0.1	31.30	0	0.00	31.25	0.1	434	0.01%
2023/01/05	4	31.70	0	31.80	31.00	4	444	0.91%
2023/01/04	1	32.00	1	31.50	31.45	0	447	0.00%
2022/12/28	0	30.90	0	0.00	30.30	0	520	0.00%
2022/12/27	1	31.15	0	0.00	31.10	1	526	0.19%
2022/12/20	0	31.00	0	0.00	30.75	0	564	0.00%
2022/12/16	1	32.30	2	32.35	32.35	-1	578	-0.17%
2022/12/15	4	33.30	0	0.00	33.20	4	575	0.69%
2022/12/09	1	33.60	0	0.00	33.35	1	583	0.17%
2022/12/07	0	0.00	2	33.83	33.45	-2	582	-0.34%
2022/12/06	9	35.39	11	35.33	34.50	-2	586	-0.34%
2022/11/29	0	0.00	1	32.60	32.70	-1	558	-0.18%
2022/11/25	1	32.95	0	0.00	32.65	1	561	0.18%
2022/11/22	0	33.40	0	0.00	33.15	0	569	0.00%
2022/11/21	4	34.75	0	0.00	33.90	4	582	0.69%
2022/11/18	2	34.10	0	0.00	33.70	2	592	0.34%
2022/11/16	2	33.50	2	34.40	34.20	0	645	0.00%
2022/11/15	1	33.30	1	33.45	33.80	0	644	0.00%
2022/11/11	0	0.00	1	33.75	33.40	-1	648	-0.15%
2022/11/09	2	33.40	2	33.53	33.50	0	666	0.00%
2022/11/08	1	33.10	0	0.00	32.55	1	698	0.14%
2022/11/07	0	0.00	1	33.30	32.90	-1	710	-0.14%
2022/11/04	0	0.00	1	33.25	33.30	-1	712	-0.14%
2022/11/03	0	32.95	1	32.80	33.15	-1	712	-0.14%
2022/11/02	1	33.05	1	33.15	32.90	0	711	0.00%
2022/11/01	1	32.05	1	31.85	32.10	0	716	0.00%
2022/10/31	1	31.50	0	0.00	31.35	1	706	0.14%
2022/10/27	0	0.00	1	30.70	30.80	-1	707	-0.14%
2022/10/25	0	30.90	0	0.00	30.00	0	714	0.00%
2022/10/24	1	31.35	2	31.35	30.60	-1	715	-0.14%
2022/10/20	0	0.00	2	30.80	30.85	-2	717	-0.28%
2022/10/19	2	32.05	2	31.88	31.35	0	723	0.00%
2022/10/18	4	31.93	1	31.45	31.85	3	722	0.42%
2022/10/14	4	31.19	3	31.58	31.50	1	759	0.13%
2022/10/13	0	0.00	2	30.90	29.85	-2	769	-0.26%
2022/10/11	1	31.90	5	31.96	31.95	-4	776	-0.52%
2022/10/06	6	35.39	4	34.75	34.50	2	836	0.24%
2022/10/03	1	32.85	1	33.50	33.35	0	780	0.00%
2022/09/29	0	0.00	1	31.00	30.70	-1	801	-0.12%
2022/09/28	0	30.90	2	30.45	30.10	-2	846	-0.24%
2022/09/27	0	0.00	1	32.40	32.40	-1	850	-0.12%
2022/09/26	3	31.78	6	31.76	31.15	-3	854	-0.35%
2022/09/23	3	35.08	2	34.05	33.85	1	861	0.12%
2022/09/19	1	35.80	0	0.00	35.40	1	885	0.11%
2022/09/16	0	36.85	3	36.85	36.50	-3	886	-0.34%
2022/09/15	0	37.30	1	37.10	37.00	-1	893	-0.11%
2022/09/12	1	37.05	0	0.00	37.05	1	921	0.11%
2022/09/08	2	36.30	2	36.55	36.50	0	932	0.00%
2022/09/07	1	36.10	0	0.00	36.05	1	937	0.11%
2022/09/06	2	36.18	3	36.03	35.80	-1	938	-0.11%
2022/09/05	10	36.98	2	37.00	36.65	8	936	0.86%
2022/09/01	2	38.33	0	0.00	38.25	2	939	0.22%
2022/08/31	2	39.05	1	39.00	39.10	1	939	0.11%
2022/08/30	1	38.45	1	38.70	38.35	0	941	0.00%
2022/08/29	0	0.00	3	37.90	38.15	-3	941	-0.32%
2022/08/26	2	39.20	0	0.00	39.25	2	941	0.21%
2022/08/25	9	40.48	8	40.37	40.20	1	932	0.11%
2022/08/24	15	41.08	13	40.98	39.85	2	943	0.21%
2022/08/22	0	0.00	1	40.05	39.25	-1	906	-0.11%
2022/08/19	0	0.00	2.2	40.40	40.25	-2.2	903	-0.24%
2022/08/18	5	39.81	6	39.83	39.80	-1	893	-0.11%
2022/08/17	5	39.48	7	39.31	39.45	-2	888	-0.23%
2022/08/16	6.2	39.45	5	40.30	39.35	1.2	893	0.13%
2022/08/15	18	40.43	10	40.45	40.20	8	887	0.90%
2022/08/12	37	38.67	3	38.63	39.00	34	858	3.96%
2022/08/11	3	38.45	1	37.60	37.60	2	851	0.23%
2022/08/09	0	0.00	7	37.11	37.45	-7	876	-0.80%
2022/08/08	3	37.23	28	37.33	37.10	-25	893	-2.80%
2022/08/05	5	36.17	3	35.87	36.20	2	908	0.22%
2022/08/03	0	0.00	2	35.70	34.90	-2	931	-0.21%
2022/08/02	2	35.85	3	35.50	35.50	-1	942	-0.11%
2022/08/01	1	37.05	2	37.10	37.20	-1	950	-0.11%
2022/07/29	1	37.75	0	0.00	37.80	1	955	0.10%
2022/07/26	0	37.50	3	37.52	37.10	-3	984	-0.30%
2022/07/25	0	0.00	2	37.85	38.00	-2	989	-0.20%
2022/07/22	5	39.15	2	38.55	38.65	3	1,005	0.30%
2022/07/21	6	39.66	1	39.75	39.40	5	1,020	0.49%
2022/07/20	4	38.58	26	38.68	38.30	-22	1,001	-2.20%
2022/07/19	8	37.96	4	37.90	37.75	4	1,005	0.40%
2022/07/18	7	38.10	2	38.13	38.15	5	1,015	0.49%
2022/07/15	39	38.48	45	38.09	37.45	-6	1,020	-0.59%
2022/07/14	5	35.49	10	35.75	36.40	-5	976	-0.51%
2022/07/13	1	34.30	1	34.35	34.40	0	972	0.00%
2022/07/12	5	33.63	0	0.00	32.90	5	986	0.51%
2022/07/11	0	35.40	0	0.00	35.00	0	1,008	0.00%
2022/07/08	2	35.75	0	0.00	35.35	2	1,018	0.20%
2022/07/07	21	34.66	9	34.77	35.10	12	1,021	1.18%
2022/07/06	8	34.86	33	35.25	34.80	-25	1,026	-2.44%
2022/07/04	0	0.00	5	31.95	31.90	-5	1,029	-0.49%
2022/07/01	0	31.50	0	0.00	31.65	0	1,086	0.00%
2022/06/30	4	34.95	0	0.00	34.00	4	1,106	0.36%
2022/06/29	8.2	36.35	0	0.00	36.20	8.2	1,173	0.70%
2022/06/28	9	36.88	0	0.00	36.70	9	1,264	0.71%
2022/06/24	4	36.75	1	37.00	36.15	3	1,934	0.16%
2022/06/23	1	36.00	0	0.00	35.95	1	1,981	0.05%
2022/06/22	6	36.04	1	36.05	36.10	5	2,188	0.23%
2022/06/21	2	36.65	1	36.70	37.70	1	2,512	0.04%
2022/06/20	2	39.55	22	38.36	37.60	-20	2,605	-0.77%
2022/06/17	1	40.90	5	41.10	40.80	-4	2,600	-0.15%
2022/06/16	7	43.23	0	0.00	41.60	7	2,614	0.27%
2022/06/15	0	0.00	1	44.05	43.05	-1	2,634	-0.04%
2022/06/13	2	43.85	2	43.83	43.85	0	2,687	0.00%
2022/06/10	1	45.50	7	45.43	45.20	-6	2,726	-0.22%
2022/06/08	1	47.49	1	47.00	46.55	0	2,803	0.00%
2022/06/07	0	0.00	1	46.80	46.75	-1	2,881	-0.03%
2022/06/06	1	46.30	2	46.25	46.25	-1	2,963	-0.03%
2022/06/02	1	47.60	1	47.20	47.10	0	3,039	0.00%
2022/06/01	5	47.98	30	48.07	47.55	-25	3,131	-0.80%
2022/05/30	3	47.25	5	47.07	46.90	-2	3,642	-0.05%
2022/05/27	2	45.58	2	45.80	45.55	0	3,635	0.00%
2022/05/24	3	46.25	0	0.00	44.95	3	3,662	0.08%
2022/05/23	1	46.60	8	47.14	46.50	-7	3,660	-0.19%
2022/05/20	6	46.75	4	46.60	46.75	2	3,670	0.05%
2022/05/19	14	44.91	14	45.27	46.40	0	3,677	0.00%
2022/05/18	39	47.26	11	48.00	46.30	28	3,692	0.76%
2022/05/17	3	45.47	8	45.63	46.45	-5	3,820	-0.13%
2022/05/16	5	44.69	17	45.12	44.40	-12	3,851	-0.31%
2022/05/13	7	43.94	5	43.73	43.50	2	3,853	0.05%
2022/05/12	4	42.23	3	42.05	41.40	1	3,850	0.03%
2022/05/11	2	43.40	9	43.39	43.20	-7	3,921	-0.18%
2022/05/10	7	43.69	3	44.27	44.50	4	3,950	0.10%
2022/05/09	16	44.92	1	46.80	44.00	15	3,956	0.38%
2022/05/06	1	45.85	1	46.20	46.20	0	3,955	0.00%
2022/05/05	3	47.62	3	47.50	47.40	0	3,956	0.00%
2022/05/04	2	46.45	1	47.10	46.45	1	3,946	0.03%
2022/05/03	0	46.60	0	0.00	45.75	0	3,946	0.00%
2022/04/28	2	46.13	1	46.90	45.85	1	3,966	0.03%
2022/04/27	1	44.50	8	45.06	46.20	-7	3,959	-0.18%
2022/04/26	1	49.20	0	0.00	48.20	1	3,939	0.03%
2022/04/25	5	48.95	0	0.00	48.50	5	3,939	0.13%
2022/04/22	7	51.14	7	51.10	51.00	0	3,936	0.00%
2022/04/21	6	52.60	0	0.00	51.90	6	3,937	0.15%
2022/04/20	0	0.00	12.1	52.58	52.60	-12.1	3,927	-0.31%
2022/04/19	14	53.05	2	53.40	51.70	12	3,931	0.31%
2022/04/18	0	0.00	1	52.10	52.00	-1	3,950	-0.03%
2022/04/15	10	52.45	1	52.70	52.00	9	3,947	0.23%
2022/04/14	7	54.71	1	54.40	54.40	6	3,956	0.15%
2022/04/13	0	55.25	1	55.30	55.30	-1	3,956	-0.02%
2022/04/12	4	55.23	6	55.93	54.70	-2	3,970	-0.05%
2022/04/11	10	56.38	8	54.73	54.20	2	3,963	0.05%
2022/04/08	9	58.19	4	58.38	57.80	5	3,938	0.13%
2022/04/07	33	58.06	8	59.60	57.50	25	3,930	0.64%
2022/04/06	7	62.49	4	62.15	61.50	3	3,875	0.08%
2022/04/01	11	62.05	13	61.68	62.50	-2	3,861	-0.05%
2022/03/31	13.1	62.76	16.1	62.59	61.30	-3	3,798	-0.08%
2022/03/30	200.2	65.19	270.3	65.54	63.80	-70.1	3,756	-1.87%	大買/大賣/
2022/03/29	56	62.29	118	61.10	61.70	-62	3,289	-1.88%	大賣/
2022/03/28	13	58.94	12	59.35	58.90	1	3,116	0.03%
2022/03/25	90.2	60.28	19	61.20	58.80	71.2	3,089	2.30%
2022/03/24	98.2	60.72	104	60.11	63.80	-5.8	2,904	-0.20%	大賣/
2022/03/23	16	58.46	34	59.62	60.50	-18	2,612	-0.69%
2022/03/22	7	55.33	14	55.47	55.00	-7	2,550	-0.27%
2022/03/21	19	56.12	12	56.20	55.50	7	2,569	0.27%
2022/03/18	9	56.91	9	56.87	56.60	0	2,596	0.00%
2022/03/17	8	56.59	13	56.39	56.20	-5	2,608	-0.19%
2022/03/16	8	54.06	4	55.03	54.20	4	2,640	0.15%
2022/03/15	13	55.16	20	54.18	53.60	-7	2,690	-0.26%
2022/03/14	15	57.65	4	57.40	57.50	11	2,759	0.40%
2022/03/11	22	57.22	23	57.80	58.60	-1	2,915	-0.03%
2022/03/10	27	58.85	24	58.15	57.60	3	3,103	0.10%
2022/03/09	20	58.78	13	58.13	58.20	7	3,233	0.22%
2022/03/08	17	57.55	28	56.96	55.20	-11	3,291	-0.33%
2022/03/07	14	58.56	18	58.46	58.40	-4	3,422	-0.12%
2022/03/04	108.5	60.33	105.1	60.33	60.90	3.4	3,416	0.10%	大買/大賣/
2022/03/03	4	56.15	10	57.20	58.60	-6	3,074	-0.20%
2022/03/02	2	52.85	1	53.10	53.30	1	3,354	0.03%
2022/03/01	1	53.30	0	0.00	53.50	1	3,559	0.03%
2022/02/25	1	52.20	1	52.10	52.10	0	3,634	0.00%
2022/02/24	12	51.44	1	51.40	51.10	11	3,736	0.29%
2022/02/23	1	54.50	0	0.00	54.00	1	3,868	0.03%
2022/02/22	4	54.40	6	54.17	53.60	-2	3,988	-0.05%
2022/02/21	3	55.73	11	56.11	55.70	-8	4,254	-0.19%
2022/02/18	5	56.76	2	57.50	56.90	3	4,639	0.06%
2022/02/17	36.1	58.28	39	57.63	57.50	-2.9	4,658	-0.06%
2022/02/16	29	56.76	21	56.79	56.70	8	4,605	0.17%
2022/02/15	2	55.40	2	55.20	54.40	0	4,684	0.00%
2022/02/14	5	54.10	15	54.01	53.90	-10	4,723	-0.21%
2022/02/11	15	56.21	7	56.79	57.00	8	4,764	0.17%
2022/02/10	5	54.92	5	53.08	54.80	0	4,710	0.00%
2022/02/09	9	54.94	5	53.92	55.10	4	4,715	0.08%
2022/01/26	0	0.00	7	49.57	49.25	-7	4,836	-0.14%
2022/01/25	8	49.81	2	49.75	49.20	6	4,995	0.12%
2022/01/24	3	49.50	2	49.90	51.10	1	5,103	0.02%
2022/01/21	4	50.95	1	51.30	50.30	3	5,410	0.06%
2022/01/20	1	51.80	10	51.04	52.30	-9	5,492	-0.16%
2022/01/19	3	52.37	2.3	52.64	52.10	0.7	5,509	0.01%
2022/01/18	11	53.55	11	53.56	53.70	0	5,553	0.00%
2022/01/17	11	53.18	1	52.80	54.00	10	5,563	0.18%
2022/01/14	4	50.63	0	0.00	51.80	4	5,593	0.07%
2022/01/13	23	51.84	7	52.29	52.10	16	5,623	0.28%
2022/01/12	1	52.30	2	53.40	52.70	-1	5,650	-0.02%
2022/01/11	11	52.31	6	52.22	52.40	5	5,664	0.09%
2022/01/10	5	54.94	10	55.15	55.10	-5	5,656	-0.09%
2022/01/07	20	55.35	5	55.46	54.40	15	5,667	0.26%
2022/01/06	5	56.72	3	57.00	56.80	2	5,649	0.04%
2022/01/05	16	58.11	12	57.93	57.40	4	5,660	0.07%
2022/01/04	7	59.73	8	59.59	59.40	-1	5,652	-0.02%
2022/01/03	3	60.47	4	60.45	60.50	-1	5,697	-0.02%
2021/12/30	4	60.70	9	60.96	60.40	-5	5,734	-0.09%
2021/12/29	4.1	61.47	1	61.40	61.50	3.1	5,798	0.05%
2021/12/28	9	62.20	0	0.00	61.80	9	5,823	0.15%
2021/12/27	12	61.75	10	61.40	61.20	2	5,833	0.03%
2021/12/24	9	62.37	3	62.30	61.70	6	5,847	0.10%
2021/12/23	0	0.00	7	61.40	61.20	-7	5,812	-0.12%
2021/12/22	15	61.57	18	61.63	61.20	-3	5,849	-0.05%
2021/12/21	10	60.77	12	60.81	60.70	-2	5,840	-0.03%
2021/12/20	14.1	59.91	5	59.66	59.60	9.1	5,840	0.16%
2021/12/17	13.1	60.92	7	60.57	60.30	6.1	5,860	0.10%
2021/12/16	7	63.24	6.2	63.37	63.10	0.8	5,848	0.01%
2021/12/15	7	61.36	11	61.22	61.70	-4	5,831	-0.07%
2021/12/14	18.1	60.21	11	60.49	59.90	7.1	5,826	0.12%
2021/12/13	17	62.72	17	63.22	62.70	0	5,808	0.00%
2021/12/10	47.1	63.18	34	63.46	62.60	13.1	5,805	0.23%
2021/12/09	31	64.81	14	64.99	64.40	17	5,774	0.29%
2021/12/08	20	66.65	31	66.56	65.20	-11	5,759	-0.19%
2021/12/07	77	68.54	95	68.25	66.60	-18	5,701	-0.32%
2021/12/06	72	67.91	45	67.75	69.40	27	5,573	0.48%
2021/12/03	107.1	65.88	125.1	66.00	67.80	-18	5,435	-0.33%	大買/大賣/
2021/12/02	86	64.58	61	64.89	63.30	25	5,340	0.47%
2021/12/01	102	66.02	135	65.51	65.60	-33	5,317	-0.62%	大買/大賣/
2021/11/30	122	63.92	61	63.14	62.40	61	5,394	1.13%	大買/
2021/11/29	42	61.19	62	61.69	62.00	-20	5,734	-0.35%
2021/11/26	109	66.68	103	66.69	63.60	6	5,800	0.10%	大買/大賣/
2021/11/25	129	66.52	122	66.80	66.70	7	5,570	0.13%	大買/大賣/
2021/11/24	11	64.07	5.2	64.15	64.50	5.8	5,377	0.11%
2021/11/23	36.1	64.16	32.1	64.12	62.40	4	5,331	0.08%
2021/11/22	41	65.89	56	66.28	66.80	-15	5,265	-0.29%
2021/11/19	34	64.50	30.2	64.61	64.90	3.8	5,193	0.07%
2021/11/18	80	67.33	66	65.96	64.30	14	5,102	0.27%
2021/11/17	95	66.32	86	66.14	64.30	9	4,868	0.19%
2021/11/16	0	0.00	10	66.80	66.80	-10	4,522	-0.22%
2021/11/15	4	58.80	16	59.36	60.80	-12	4,524	-0.27%
2021/11/12	39	56.13	34	56.39	55.30	5	4,494	0.11%
2021/11/11	12.3	55.44	4	56.08	55.30	8.3	4,428	0.19%
2021/11/10	28	55.68	24	55.45	55.30	4	4,438	0.09%
2021/11/09	26	53.24	36.3	53.59	53.50	-10.3	4,452	-0.23%
2021/11/08	17	52.68	16.2	52.44	51.60	0.8	4,497	0.02%
2021/11/05	3	53.90	2	54.30	53.50	1	4,620	0.02%
2021/11/04	33	54.07	58.1	54.55	53.50	-25.1	4,750	-0.53%
2021/11/03	47	54.29	15	53.77	53.60	32	4,832	0.66%
2021/11/02	70.1	56.52	78.1	56.72	55.70	-8	4,937	-0.16%
2021/11/01	52	56.19	20	56.25	55.50	32	5,222	0.61%
2021/10/29	67.1	57.03	57.5	56.93	56.50	9.6	5,386	0.18%
2021/10/28	21	50.01	32	51.79	52.80	-11	5,167	-0.21%
2021/10/27	1	48.40	0	0.00	48.00	1	5,190	0.02%
2021/10/26	6	48.58	10	48.86	47.65	-4	5,329	-0.08%
2021/10/25	5	47.48	14	47.56	47.40	-9	5,638	-0.16%
2021/10/22	17	47.48	9	47.84	48.20	8	5,642	0.14%
2021/10/21	18	46.76	4	47.03	46.45	14	5,788	0.24%
2021/10/20	11	46.07	11	45.90	46.35	0	5,954	0.00%
2021/10/19	6	45.64	8	45.93	46.00	-2	6,222	-0.03%
2021/10/18	8	44.82	3	45.05	45.30	5	6,765	0.07%
2021/10/15	1	43.85	1	44.35	43.80	0	7,115	0.00%
2021/10/14	1	42.15	1	42.20	42.10	0	7,206	0.00%
2021/10/13	16	43.25	29	42.86	42.85	-13	7,400	-0.18%
2021/10/12	0	0.00	7	44.76	44.90	-7	7,597	-0.09%
2021/10/08	9	45.74	39	46.01	45.05	-30	7,863	-0.38%
2021/10/07	21	45.11	22	44.97	45.00	-1	8,182	-0.01%
2021/10/06	74	45.21	22	44.90	44.70	52	8,217	0.63%
2021/10/05	11	42.17	11	40.25	42.55	0	8,341	0.00%
2021/10/04	3	41.12	6	41.24	40.20	-3	8,436	-0.04%
2021/10/01	0	0.00	2	44.18	43.20	-2	8,599	-0.02%
2021/09/30	1	46.20	1	46.60	46.20	0	8,612	0.00%
2021/09/29	5	46.29	3	46.83	45.45	2	8,664	0.02%
2021/09/28	2	49.35	2	49.00	49.00	0	8,818	0.00%
2021/09/27	7	49.57	3	49.45	48.70	4	8,916	0.04%
2021/09/24	10	49.03	13	48.89	48.50	-3	8,936	-0.03%
2021/09/23	14	50.35	11	50.26	49.20	3	8,910	0.03%
2021/09/22	3	49.65	47	49.81	49.45	-44	8,905	-0.49%
2021/09/17	30	51.23	9	51.20	51.70	21	8,918	0.24%
2021/09/16	9	51.14	7	51.06	50.10	2	8,908	0.02%
2021/09/15	10	50.14	11	50.37	49.80	-1	8,890	-0.01%
2021/09/14	6	51.42	6	51.55	50.80	0	8,887	0.00%
2021/09/13	20	52.86	20	52.05	51.60	0	8,892	0.00%
2021/09/10	23	52.48	25	52.08	53.50	-2	8,883	-0.02%
2021/09/09	52	52.47	43	52.40	53.30	9	8,912	0.10%
2021/09/08	34.1	51.46	36	51.81	50.90	-1.9	8,902	-0.02%
2021/09/07	32.1	52.69	50	51.73	51.30	-17.9	8,905	-0.20%
2021/09/06	46.1	56.96	70	56.22	54.40	-23.9	8,885	-0.27%
2021/09/03	108.2	57.02	53.1	56.84	58.80	55	8,955	0.61%	大買/
2021/09/02	74.2	57.47	127.1	58.24	56.70	-52.9	8,765	-0.60%	大賣/
2021/09/01	88	53.01	47.1	53.34	54.00	40.9	8,396	0.49%
2021/08/31	32.1	50.16	33	49.96	51.00	-0.9	8,261	-0.01%
2021/08/30	10	47.95	10	48.08	48.05	0	8,191	0.00%
2021/08/27	9	48.13	9	48.97	47.25	0	8,217	0.00%
2021/08/26	18	49.39	18	49.66	49.10	0	8,252	0.00%
2021/08/25	22.1	48.86	6	49.00	48.75	16.1	8,439	0.19%
2021/08/24	3	46.47	4	47.09	47.05	-1	8,584	-0.01%
2021/08/23	11	46.93	10.4	47.37	47.20	0.6	8,596	0.01%
2021/08/20	2.1	44.87	13	43.48	44.35	-10.9	8,591	-0.13%
2021/08/19	4	45.14	0	0.00	43.75	4	8,557	0.05%
2021/08/18	10	46.76	23	45.43	48.30	-13	8,556	-0.15%
2021/08/17	23.2	46.71	5	46.65	46.00	18.2	8,623	0.21%
2021/08/16	6	45.25	9	45.37	46.20	-3	8,601	-0.03%
2021/08/13	7	47.44	9	47.05	46.25	-2	8,561	-0.02%
2021/08/12	28	47.33	30.1	47.45	47.00	-2.1	8,518	-0.02%
2021/08/11	20.1	49.55	17	49.24	47.00	3.1	8,503	0.04%
2021/08/10	36	52.26	64	52.23	50.90	-28	8,369	-0.33%
2021/08/09	58.1	55.61	58	54.82	54.50	0.1	8,269	0.00%
2021/08/06	37	59.82	46	59.62	59.30	-9	8,188	-0.11%
2021/08/05	151.1	64.65	161	64.18	62.60	-10	8,068	-0.12%	大買/大賣/
2021/08/04	104	59.58	116.2	60.06	61.80	-12.2	7,698	-0.16%	大買/大賣/
2021/08/03	24	56.80	17	56.79	56.20	7	7,466	0.09%
2021/08/02	20	55.57	23	56.22	55.90	-3	7,416	-0.04%
2021/07/30	64.2	59.26	69	58.29	56.90	-4.8	7,364	-0.07%
2021/07/29	50	57.13	93	55.60	57.30	-43	7,241	-0.59%
2021/07/28	10.1	60.10	0	0.00	60.10	10.1	6,919	0.15%
2021/07/27	277	71.03	272.1	69.67	67.20	4.9	6,976	0.07%	大買/大賣/
2021/07/26	94.2	70.78	29.2	70.24	71.00	65	6,841	0.95%
2021/07/23	181.1	70.19	177.3	70.00	67.10	3.8	6,671	0.06%	大買/大賣/
2021/07/22	117.6	68.35	118.2	68.45	68.30	-0.6	6,416	-0.01%	大買/大賣/
2021/07/21	30	66.75	80.1	66.71	67.10	-50.1	5,910	-0.85%
2021/07/20	3	59.70	45.2	60.47	61.00	-42.2	5,671	-0.74%
2021/07/19	124.4	56.93	118.1	55.89	55.50	6.3	5,649	0.11%	大買/大賣/
2021/07/16	65	54.91	57.1	55.01	54.30	7.9	5,529	0.14%
2021/07/15	97.1	54.01	68	53.19	53.90	29.1	5,361	0.54%
2021/07/14	112.1	53.30	189	53.10	52.20	-76.9	5,143	-1.50%	大買/大賣/
2021/07/13	16	57.90	12.1	57.90	57.90	3.9	4,837	0.08%
2021/07/12	72	49.47	75.1	49.81	52.70	-3.1	4,845	-0.06%
2021/07/09	83	48.45	35	47.96	47.95	48	4,729	1.01%
2021/07/08	67	47.76	84.1	47.54	48.00	-17.1	4,750	-0.36%
2021/07/07	12	45.37	16	45.09	45.20	-4	4,666	-0.09%
2021/07/06	12	44.92	12	44.95	44.45	0	4,812	0.00%
2021/07/05	51	47.18	30	47.49	46.90	21	5,200	0.40%
2021/07/02	23	44.68	27	44.21	45.40	-4	5,063	-0.08%
2021/07/01	7	41.73	26	41.65	41.30	-19	4,990	-0.38%
2021/06/30	4	43.08	1	43.05	42.80	3	4,977	0.06%
2021/06/29	6	43.31	7	43.26	43.10	-1	4,985	-0.02%
2021/06/28	12	43.77	2	44.45	43.95	10	4,983	0.20%
2021/06/25	16	44.10	9.2	43.75	43.70	6.8	4,961	0.14%
2021/06/24	6	43.42	4	43.54	43.50	2	4,958	0.04%
2021/06/23	10	43.36	1	43.40	43.35	9	4,957	0.18%
2021/06/22	9	43.53	2	42.68	42.65	7	4,944	0.14%
2021/06/21	18	44.81	9	44.76	44.10	9	4,953	0.18%
2021/06/18	13	47.33	21	47.12	46.75	-8	4,934	-0.16%
2021/06/17	15	47.25	43.1	47.05	47.25	-28.1	5,573	-0.50%
2021/06/16	85	47.53	77	47.11	45.75	8	6,234	0.13%
2021/06/15	53.1	47.53	73	47.21	47.20	-19.9	6,772	-0.29%
2021/06/11	72	46.18	46	46.49	46.35	26	6,731	0.39%
2021/06/10	65	44.66	50	45.13	43.95	15	6,575	0.23%
2021/06/09	15	43.36	13	42.70	42.60	2	6,583	0.03%
2021/06/08	20	43.71	9	43.69	42.85	11	6,657	0.17%
2021/06/07	13	45.42	22	45.03	45.30	-9	6,758	-0.13%
2021/06/04	8	45.65	9	45.46	45.00	-1	6,776	-0.01%
2021/06/03	26	47.32	22	47.13	46.60	4	6,774	0.06%
2021/06/02	106	49.07	80	48.37	46.90	26	6,755	0.38%	大買/
2021/06/01	136	47.89	108.5	48.57	49.05	27.5	6,541	0.42%	大買/大賣/
2021/05/28	15	42.70	12	42.39	42.20	3	6,351	0.05%
2021/05/27	9	40.94	7	41.16	40.90	2	6,444	0.03%
2021/05/26	12	41.48	6	41.58	41.40	6	6,484	0.09%
2021/05/25	22	42.60	52	42.81	42.15	-30	6,517	-0.46%
2021/05/24	45	41.36	40	41.16	40.90	5	6,451	0.08%
2021/05/21	0	0.00	4	39.76	39.70	-4	6,886	-0.06%
2021/05/20	14	39.25	56	39.16	38.70	-42	6,911	-0.61%
2021/05/19	55	39.59	8	39.21	40.60	47	6,894	0.68%
2021/05/18	5	36.28	6	37.22	37.40	-1	6,965	-0.01%
2021/05/17	1	34.50	15.2	36.65	34.00	-14.2	7,102	-0.20%
2021/05/14	13	39.88	26	39.21	37.75	-13	7,142	-0.18%
2021/05/13	3	36.32	18	35.74	38.40	-15	7,178	-0.21%
2021/05/12	35.6	38.93	24	38.49	36.80	11.6	7,172	0.16%
2021/05/11	17	41.67	21	41.19	40.80	-4	7,220	-0.06%
2021/05/10	7	45.50	7	45.69	44.65	0	7,361	0.00%
2021/05/07	16.2	43.27	10	44.80	45.50	6.2	7,554	0.08%
2021/05/06	7	41.74	4	40.90	41.40	3	7,589	0.04%
2021/05/05	18	41.98	4	42.13	40.80	14	7,661	0.18%
2021/05/04	16	40.84	23	41.14	42.05	-7	7,654	-0.09%
2021/05/03	9	44.53	15	44.47	44.00	-6	7,610	-0.08%
2021/04/29	7	48.99	9	48.71	48.20	-2	7,567	-0.03%
2021/04/28	11	49.67	17.1	49.50	48.75	-6.1	7,543	-0.08%
2021/04/27	20	49.92	24	50.70	49.85	-4	7,544	-0.05%
2021/04/26	43	50.29	34	50.75	50.00	9	7,652	0.12%
2021/04/23	15	48.12	24.1	46.96	49.35	-9.1	7,619	-0.12%
2021/04/22	34	46.04	39	46.77	44.90	-5	7,568	-0.07%
2021/04/21	18	49.21	23	49.04	48.50	-5	7,489	-0.07%
2021/04/20	19	49.81	31	49.61	50.10	-12	7,454	-0.16%
2021/04/19	32.1	48.68	21	48.57	47.60	11.1	7,404	0.15%
2021/04/16	16	53.86	22	53.54	52.00	-6	7,345	-0.08%
2021/04/15	39	52.66	34	51.98	52.60	5	7,296	0.07%
2021/04/14	38.1	49.60	39	49.35	49.50	-1	7,269	-0.01%
2021/04/13	38	55.24	47.4	54.56	52.50	-9.4	7,351	-0.13%
2021/04/12	92	54.53	63	54.06	52.50	29	7,354	0.39%
2021/04/09	183.4	63.06	198	61.43	57.70	-14.7	7,176	-0.20%	大買/大賣/
2021/04/08	50	60.88	53.2	61.85	63.90	-3.2	6,730	-0.05%
2021/04/07	10	56.02	11.2	56.91	58.10	-1.2	6,661	-0.02%
2021/04/06	3	54.33	17	54.12	55.30	-14	6,631	-0.21%
2021/04/01	15	53.68	10	53.54	53.70	5	6,633	0.08%
2021/03/31	2	49.85	5	49.96	51.60	-3	6,630	-0.05%
2021/03/30	6	49.20	3	48.35	49.20	3	6,620	0.05%
2021/03/29	6	47.14	1	47.85	47.45	5	6,612	0.08%
2021/03/26	5	46.72	1	45.75	46.50	4	6,614	0.06%
2021/03/25	3	45.68	1.1	45.41	45.55	1.9	6,609	0.03%
2021/03/24	12.1	45.83	8	45.58	45.50	4.1	6,608	0.06%
2021/03/23	1	46.30	3	48.07	46.30	-2	6,567	-0.03%
2021/03/22	393	54.65	286	54.71	51.40	107	6,550	1.63%	大買/大賣/鉅額交易
2021/03/19	188.1	53.82	257.5	54.36	55.80	-69.4	5,856	-1.18%	大買/大賣/
2021/03/18	229.1	51.01	198.1	51.08	50.80	31	5,182	0.60%	大買/大賣/
2021/03/17	4	50.80	2.1	50.80	50.80	1.9	4,638	0.04%
2021/03/16	0	0.00	3.3	46.25	46.25	-3.3	4,640	-0.07%
2021/03/15	30	40.26	37.3	40.63	42.05	-7.3	4,666	-0.16%
2021/03/12	33.1	38.99	48	38.75	38.25	-14.9	4,582	-0.32%
2021/03/11	44	38.14	31	38.25	37.55	13	4,481	0.29%
2021/03/10	8	38.97	9	39.22	38.95	-1	4,375	-0.02%
2021/03/09	3	37.22	10	36.20	38.20	-7	4,325	-0.16%
2021/03/08	8	36.70	9	36.76	35.70	-1	4,301	-0.02%
2021/03/05	10	37.72	2	37.95	37.95	8	4,302	0.19%
2021/03/04	3	38.10	3	38.15	38.00	0	4,292	0.00%
2021/03/03	20.5	38.63	7	38.60	38.70	13.5	4,286	0.31%
2021/03/02	34.2	41.41	28.1	41.43	38.90	6.1	4,236	0.14%
2021/02/26	22.1	38.21	30.1	37.88	39.50	-8	4,105	-0.19%
2021/02/25	32	36.26	23	37.43	38.00	9	4,051	0.22%
2021/02/24	29	36.65	16.1	36.65	36.20	12.9	3,985	0.32%
2021/02/23	207.1	37.45	200.1	37.35	37.35	7	3,933	0.18%	大買/大賣/
2021/02/22	13	37.00	0	0.00	37.00	13	3,530	0.37%
2021/02/19	1	33.65	5	33.65	33.65	-4	3,493	-0.11%
2021/02/18	37	28.81	18	29.93	30.60	19	3,469	0.55%
2021/02/17	75.1	27.41	49.1	27.07	27.85	26	3,337	0.78%
2021/02/05	25	25.43	38	25.40	25.35	-13	3,162	-0.41%
2021/02/04	22	24.88	17	25.16	25.20	5	3,058	0.16%
2021/02/03	16	24.23	11	24.56	24.65	5	2,966	0.17%
2021/02/02	155	24.98	182	25.03	24.00	-27	2,903	-0.93%	大買/大賣/
2021/02/01	57	25.00	23	25.71	24.40	34	2,775	1.23%
2021/01/29	36.1	27.22	54	27.19	26.90	-18	2,582	-0.70%
2021/01/28	10	24.53	21	24.31	25.00	-11	2,328	-0.47%
2021/01/27	31	23.98	23	24.06	25.10	8	2,225	0.36%
2021/01/26	14	23.26	0	0.00	23.00	14	2,110	0.66%
2021/01/25	14	23.80	4	23.80	23.30	10	2,077	0.48%
2021/01/22	10	22.51	3	22.43	23.30	7	2,039	0.34%
2021/01/21	8	22.40	0	0.00	22.35	8	2,027	0.39%
2021/01/20	3	23.50	13	22.42	22.00	-10	2,014	-0.50%
2021/01/19	27	23.36	32	23.77	23.40	-5	1,965	-0.25%
2021/01/18	14	23.25	15.1	23.30	24.30	-1.1	1,797	-0.06%
2021/01/15	5	22.22	6	22.43	22.10	-1	1,699	-0.06%
2021/01/14	6	22.18	1	22.30	21.80	5	1,661	0.30%
2021/01/13	1	22.10	4	21.40	21.75	-3	1,646	-0.18%
2021/01/12	0	0.00	2	20.93	20.80	-2	1,632	-0.12%
2021/01/11	5	21.01	3	21.05	21.35	2	1,616	0.12%
2021/01/08	7	21.30	48	21.16	21.00	-41	1,610	-2.55%
2021/01/07	19	21.87	19	22.13	22.10	0	1,599	0.00%
2021/01/06	71	24.50	37.5	24.15	22.30	33.5	1,564	2.14%
2021/01/05	10	23.20	12	23.09	23.55	-2	1,341	-0.15%
2021/01/04	0	0.00	13	21.41	21.45	-13	1,265	-1.03%
2020/12/31	6	21.36	1	21.40	21.10	5	1,499	0.33%
2020/12/30	4	21.53	1	21.50	21.50	3	1,558	0.19%
2020/12/29	1.1	21.77	2	21.58	21.40	-0.9	1,555	-0.06%
2020/12/28	4	22.20	11	22.08	21.90	-7	1,544	-0.45%
2020/12/25	3	21.52	1	21.10	21.75	2	1,510	0.13%
2020/12/24	2	20.55	1	20.80	20.40	1	1,480	0.07%
2020/12/23	0	0.00	2	20.20	20.00	-2	1,470	-0.14%
2020/12/22	1	20.40	44	20.43	19.75	-43	1,474	-2.92%
2020/12/21	10	20.73	12	20.70	20.70	-2	1,463	-0.14%
2020/12/18	2	21.40	0	0.00	21.10	2	1,459	0.14%
2020/12/17	0	0.00	1	20.70	20.80	-1	1,449	-0.07%
2020/12/16	2	21.10	7	21.23	21.10	-5	1,460	-0.34%
2020/12/15	14	21.66	2	21.78	21.10	12	1,482	0.81%
2020/12/14	6	22.03	2	22.18	22.25	4	1,519	0.26%
2020/12/11	38	21.61	40	21.70	22.00	-2	1,481	-0.13%
2020/12/10	45	21.78	13	21.68	21.25	32	1,388	2.30%
2020/12/09	7	21.75	8	21.61	22.25	-1	1,331	-0.08%
2020/12/08	3	20.48	36	20.19	21.20	-33	1,276	-2.59%
2020/12/07	20	20.79	11	20.69	20.40	9	1,255	0.72%
2020/12/04	6	20.85	10	20.78	21.10	-4	1,221	-0.33%
2020/12/03	11	20.18	19	19.98	19.90	-8	1,161	-0.69%
2020/12/02	3	20.05	7	20.11	19.90	-4	1,168	-0.34%
2020/12/01	16	20.53	28	19.97	20.25	-12	1,155	-1.04%
2020/11/27	45	19.82	52	19.78	19.55	-7	1,181	-0.59%
2020/11/26	0	0.00	1	19.55	19.50	-1	1,191	-0.08%
2020/11/25	12	19.34	12	19.53	19.20	0	1,185	0.00%
2020/11/24	15	19.24	4	19.70	19.20	11	1,179	0.93%
2020/11/23	2	19.50	32	19.47	19.40	-30	1,169	-2.56%
2020/11/20	10	18.94	11	18.92	18.90	-1	1,158	-0.09%
2020/11/19	37	19.36	39	19.50	19.30	-2	1,149	-0.17%
2020/11/18	15	17.68	61	18.35	19.00	-46	1,077	-4.27%
2020/11/17	0	0.00	44	17.82	17.90	-44	1,061	-4.15%
2020/11/16	10	17.67	10	17.98	17.65	0	1,072	0.00%
2020/11/12	5	17.60	2	17.60	17.60	3	1,075	0.28%
2020/11/11	5	17.75	17	17.86	17.75	-12	1,078	-1.11%
2020/11/10	21	17.50	0	0.00	17.55	21	1,080	1.94%
2020/11/09	15	17.62	3	17.65	17.70	12	1,083	1.11%
2020/11/06	0	0.00	13	17.93	17.85	-13	1,083	-1.20%
2020/11/05	2	17.75	3	17.80	17.70	-1	1,090	-0.09%
2020/11/02	6	17.20	0	0.00	17.30	6	1,144	0.52%
2020/10/30	12	17.43	0	0.00	17.30	12	1,152	1.04%
2020/10/29	1	17.40	0	17.50	17.65	1	1,154	0.09%
2020/10/28	10	17.70	0	0.00	17.70	10	1,160	0.86%
2020/10/27	15	17.92	0	0.00	18.05	15	1,165	1.29%
2020/10/26	24	18.13	16	18.32	18.05	8	1,173	0.68%
2020/10/23	0	0.00	10	18.50	18.55	-10	1,180	-0.85%
2020/10/22	35	18.37	1	18.25	18.25	34	1,202	2.83%
2020/10/21	12	18.79	1	18.85	18.75	11	1,220	0.90%
2020/10/20	19	18.65	0	0.00	18.60	19	1,278	1.49%
2020/10/19	15	18.80	3	18.87	18.90	12	1,343	0.89%
2020/10/16	44	19.03	3	19.48	18.95	41	1,388	2.95%
2020/10/15	22	19.69	102	19.83	19.60	-80	1,411	-5.67%	大賣/
2020/10/14	3	18.70	92	19.25	19.40	-89	1,434	-6.21%
2020/10/13	6	18.93	5	19.02	18.65	1	1,447	0.07%
2020/10/12	115	18.95	33	19.06	18.80	82	1,499	5.47%	大買/
2020/10/08	45.2	20.22	50	20.31	19.95	-4.9	1,513	-0.32%
2020/10/07	27	18.99	112	19.35	19.50	-85	1,411	-6.02%	大賣/
2020/10/06	1	17.85	0	0.00	17.75	1	1,435	0.07%
2020/09/29	0	0.00	1	17.95	17.90	-1	1,619	-0.06%
2020/09/28	1	17.35	0	0.00	17.85	1	1,646	0.06%
2020/09/25	3	17.97	0	0.00	17.30	3	1,668	0.18%
2020/09/24	9	18.03	0	0.00	17.85	9	1,681	0.54%
2020/09/23	23	18.58	1	18.50	18.50	22	1,725	1.28%
2020/09/22	21	17.93	1	18.55	18.50	20	1,729	1.16%
2020/09/21	104	18.98	5	19.01	18.75	99	1,733	5.71%	大買/
2020/09/18	77	19.06	89	19.25	19.65	-12	1,730	-0.69%
2020/09/17	66	19.21	18	19.20	19.20	48	1,770	2.71%
2020/09/16	9	18.30	1	18.10	17.90	8	1,750	0.46%
2020/09/11	0	0.00	7	17.80	17.70	-7	1,862	-0.38%
2020/09/09	0	18.10	14	17.70	18.20	-14	1,866	-0.75%
2020/09/08	4	18.50	4	18.23	18.20	0	1,862	0.00%
2020/09/07	6	18.36	1	18.25	18.45	5	1,859	0.27%
2020/09/04	5	18.17	0	0.00	18.40	5	1,838	0.27%
2020/09/03	4	18.93	90	18.76	18.35	-86	1,831	-4.70%
2020/09/02	92	19.30	5	19.25	19.05	87	1,808	4.81%
2020/09/01	5	18.00	0	0.00	18.90	5	1,737	0.29%
2020/08/26	0	0.00	5	17.35	17.35	-5	1,694	-0.30%
2020/08/24	0	0.00	5	16.70	16.70	-5	1,682	-0.30%
2020/08/20	5	15.85	8	15.55	15.85	-3	1,674	-0.18%
2020/08/19	1	17.20	0	0.00	17.20	1	1,662	0.06%
2020/08/18	9	17.44	0	0.00	17.30	9	1,660	0.54%
2020/08/17	0	0.00	4	17.85	17.85	-4	1,652	-0.24%
2020/08/14	4	17.65	8	17.38	17.60	-4	1,648	-0.24%
2020/08/13	8	17.99	0	0.00	17.40	8	1,645	0.49%
2020/08/12	1	17.65	7	17.65	17.60	-6	1,641	-0.37%
2020/08/11	11	17.62	2	17.93	17.60	9	1,636	0.55%
2020/08/10	2	18.50	0	0.00	18.25	2	1,625	0.12%
2020/08/07	10	18.70	0	0.00	18.65	10	1,613	0.62%
2020/08/06	7	18.89	7	19.05	19.05	0	1,603	0.00%
2020/08/05	5	18.87	5	18.50	18.50	0	1,571	0.00%
2020/08/04	3	18.70	3	18.70	18.70	0	1,561	0.00%
2020/08/03	5	18.63	5	18.50	18.50	0	1,555	0.00%
2020/07/31	8	18.89	2	18.80	19.00	6	1,544	0.39%
2020/07/30	0	0.00	8	18.70	18.50	-8	1,535	-0.52%
2020/07/29	9	17.87	10	18.23	18.30	-1	1,522	-0.07%
2020/07/28	13	18.52	10	17.32	17.45	3	1,507	0.20%
2020/07/27	11	19.66	23	19.52	19.00	-12	1,479	-0.81%
2020/07/24	21	20.32	43	20.49	20.10	-22	1,454	-1.51%
2020/07/23	56	20.29	28	19.90	20.70	28	1,393	2.01%
2020/07/22	24	18.77	18	18.61	18.85	6	1,321	0.45%
2020/07/21	3	17.55	1	17.65	17.65	2	1,272	0.16%
2020/07/20	16	17.36	22	17.32	17.20	-6	1,229	-0.49%
2020/07/17	30.3	19.90	29	18.98	18.80	1.3	1,171	0.11%
2020/07/16	40	20.67	35	20.59	20.50	5	1,130	0.44%
2020/07/15	11.7	22.42	11	21.44	21.10	0.7	1,066	0.06%
2020/07/14	41	23.69	35	23.29	22.30	6	1,014	0.59%
2020/07/13	16	22.25	19	21.69	22.90	-3	873	-0.34%
2020/07/10	19	20.84	15	21.11	20.85	4	780	0.51%
2020/07/09	8	20.59	14	20.71	20.75	-6	691	-0.87%
2020/07/08	11	18.81	14	18.63	18.90	-3	635	-0.47%
2020/07/07	6	18.85	8	18.49	18.20	-2	596	-0.34%
2020/07/06	14	19.34	2	19.00	19.00	12	571	2.10%
2020/07/03	1.5	18.75	1	17.90	18.80	0.5	548	0.09%
2020/07/02	4	18.10	3	18.10	18.35	1	524	0.19%
2020/07/01	3	16.90	1	17.30	17.10	2	474	0.42%
2020/06/29	1	17.30	3	17.15	17.20	-2	451	-0.44%
2020/06/24	16	18.21	13.4	18.19	17.85	2.6	432	0.60%
2020/06/23	25	17.54	35	17.27	17.40	-10	356	-2.80%
2020/06/22	11	16.64	13	16.17	17.10	-2	309	-0.65%
2020/06/19	0	0.00	1	15.40	15.55	-1	254	-0.39%
2020/06/18	9	14.87	8	15.08	15.00	1	229	0.44%
2020/06/17	8	14.35	0	0.00	14.35	8	188	4.23%
2020/06/09	0	0.00	2	13.20	13.15	-2	215	-0.93%
2020/06/05	0	0.00	2	13.15	13.25	-2	216	-0.93%
2020/05/18	0	0.00	2	12.20	12.20	-2	224	-0.89%
2020/05/08	2	12.13	0	0.00	12.10	2	235	0.85%
2020/05/04	1	11.95	0	0.00	11.95	1	267	0.37%
2020/04/17	2	11.80	0	0.00	11.75	2	282	0.71%
2020/04/16	0	0.00	3	11.70	11.65	-3	276	-1.09%
2020/04/01	0	10.95	0	0.00	10.60	0	251	0.00%
2020/03/20	1	10.50	0	0.00	10.50	1	246	0.41%
2020/03/19	0	0.00	10	10.21	10.15	-10	244	-4.08%
2020/03/16	2	11.80	0	0.00	11.75	2	212	0.94%
2020/03/11	0	0.00	5	13.45	13.35	-5	201	-2.48%
2020/03/09	0	0.00	5	13.50	13.45	-5	199	-2.51%
2020/03/05	3	13.85	0	0.00	13.85	3	198	1.51%
2020/03/04	5	13.78	0	0.00	13.75	5	196	2.54%
2020/03/02	0	0.00	2	13.65	13.55	-2	194	-1.03%
2020/02/27	0	0.00	4	13.65	13.65	-4	189	-2.11%
2020/02/25	4	13.60	0	0.00	13.65	4	187	2.14%
2020/02/11	10	13.62	8	13.75	13.80	2	180	1.11%
2020/02/07	2	13.45	6	13.48	13.45	-4	172	-2.32%
2020/02/06	3	13.25	3	13.45	13.35	0	165	0.00%
2020/02/03	2	12.80	0	0.00	12.65	2	139	1.44%
2020/01/30	2	12.85	7	13.15	12.90	-5	146	-3.42%
2020/01/17	1	13.65	0	0.00	13.60	1	133	0.75%
2020/01/16	1	13.65	0	0.00	13.60	1	136	0.73%
2020/01/15	2	13.55	0	0.00	13.65	2	135	1.48%
2020/01/09	4	13.80	0	0.00	13.80	4	129	3.08%
2020/01/03	0	0.00	5	14.30	14.25	-5	128	-3.90%
2020/01/02	3	14.37	0	0.00	14.30	3	129	2.32%
2019/12/26	5	14.10	0	0.00	14.15	5	132	3.78%
2019/12/23	0	0.00	10	14.21	14.10	-10	145	-6.87%
2019/12/19	0.1	14.20	0	0.00	14.15	0.1	148	0.05%
2019/12/16	1	13.85	0	0.00	13.85	1	146	0.68%
2019/11/26	1	13.70	1	13.70	13.70	0	160	0.00%
2019/11/22	0.1	13.80	0	0.00	13.65	0.1	159	0.04%
2019/11/15	2	14.05	0	0.00	13.95	2	154	1.29%
2019/11/13	2	14.35	0	0.00	14.25	2	146	1.36%
2019/11/12	3	14.40	0	0.00	14.45	3	146	2.05%
2019/11/08	0	0.00	4	14.40	14.45	-4	146	-2.74%
2019/11/07	0	0.00	4	14.50	14.50	-4	144	-2.78%
2019/10/30	3	14.60	0	0.00	14.55	3	144	2.07%
2019/10/29	9	14.64	0	0.00	14.65	9	141	6.37%
2019/10/21	0	0.00	1	14.60	14.60	-1	159	-0.63%
2019/09/27	0	0.00	2	15.05	15.05	-2	171	-1.17%
2019/09/26	7	14.95	0	0.00	15.05	7	173	4.05%
2019/09/24	13	15.15	0	0.00	15.15	13	176	7.36%
2019/09/10	1	14.70	0	0.00	14.65	1	165	0.60%
2019/09/09	1	14.90	2	14.75	14.80	-1	164	-0.61%
2019/09/06	0	0.00	2	14.60	14.55	-2	151	-1.32%
2019/08/21	1	14.55	0	0.00	14.60	1	153	0.65%
2019/08/20	1	14.60	0	0.00	14.55	1	154	0.65%
2019/08/19	0.3	15.00	0	0.00	14.65	0.3	150	0.20%
2019/08/07	0	15.30	0	0.00	14.70	0	165	0.00%
2019/08/06	0	0.00	5	14.63	14.75	-5	167	-2.99%
2019/08/05	4	14.74	4	14.85	14.60	0	172	0.00%
2019/08/02	0	0.00	2	14.90	14.90	-2	175	-1.14%
2019/07/30	0	0.00	2	15.25	15.30	-2	208	-0.96%
2019/07/29	2	15.70	0	0.00	15.40	2	211	0.94%
2019/07/26	9	15.74	0	0.00	15.70	9	212	4.23%
2019/07/25	0	0.00	5	15.21	15.60	-5	192	-2.59%
2019/07/19	0	0.00	4	15.20	15.20	-4	196	-2.04%
2019/07/17	5	15.45	0	0.00	15.40	5	198	2.52%
2019/07/16	7	15.06	15	15.05	15.30	-8	183	-4.36%
2019/07/15	4	14.95	0	0.00	15.00	4	178	2.24%
2019/07/12	0	0.00	5	14.95	14.90	-5	186	-2.68%
2019/07/11	0	0.00	5	14.95	14.95	-5	195	-2.55%
2019/07/09	0.2	15.40	0	0.00	14.90	0.2	200	0.10%
2019/07/08	1	15.05	2	14.90	14.90	-1	205	-0.49%
2019/07/05	0	0.00	1	15.15	15.10	-1	204	-0.49%
2019/07/01	0	0.00	1	15.85	15.90	-1	214	-0.47%
2019/06/28	6	15.70	0	0.00	15.70	6	213	2.82%
2019/06/27	1	15.95	0	0.00	15.95	1	212	0.47%
2019/06/25	0	16.20	0	0.00	15.95	0	215	0.00%
2019/06/24	0	16.10	0	0.00	15.90	0	219	0.00%
2019/06/21	0	16.30	0	0.00	15.90	0	225	0.00%
2019/06/20	0	0.00	1	15.90	15.95	-1	230	-0.43%
2019/06/12	0	0.00	2	15.65	15.75	-2	296	-0.67%
2019/06/06	0	0.00	2	15.60	15.70	-2	311	-0.64%
2019/06/04	0	0.00	5	15.77	15.70	-5	308	-1.62%
2019/05/29	0	0.00	1	15.50	15.55	-1	313	-0.32%
2019/05/24	3	15.45	0	0.00	15.50	3	319	0.94%
2019/05/23	0	0.00	6	15.50	15.60	-6	336	-1.78%
2019/05/22	2	15.65	0	0.00	15.65	2	352	0.57%
2019/05/21	5	15.47	0	0.00	15.55	5	359	1.39%
2019/05/20	0	0.00	1	15.50	15.50	-1	358	-0.28%
2019/05/17	0	0.00	6	16.25	15.55	-6	361	-1.66%
2019/05/10	1	17.05	0	0.00	17.05	1	357	0.28%
2019/05/09	0.1	17.65	9	17.50	17.25	-8.9	354	-2.51%
2019/05/08	3	17.80	0	0.00	17.70	3	348	0.86%
2019/05/03	0	0.00	5	17.55	17.70	-5	317	-1.57%
2019/04/29	0	0.00	2	17.60	17.50	-2	314	-0.64%
2019/04/23	2	18.05	0	0.00	18.00	2	305	0.65%
2019/04/22	0	18.00	0	0.00	18.05	0	304	0.00%
2019/04/19	2	18.15	4	18.10	18.10	-2	301	-0.66%
2019/04/18	4	18.16	0	0.00	18.05	4	299	1.34%
2019/04/17	3	18.20	3	18.10	18.20	0	290	0.00%
2019/04/16	2	18.10	0	0.00	18.15	2	280	0.71%
2019/04/15	2	18.20	2	18.20	18.20	0	279	0.00%
2019/04/12	2	18.10	0	0.00	18.10	2	278	0.72%
2019/04/11	1	17.95	0	0.00	18.10	1	275	0.36%
2019/04/09	2	18.15	0	0.00	18.05	2	271	0.74%
2019/04/03	1	18.00	0	0.00	18.10	1	260	0.38%
2019/04/02	1	18.05	0	0.00	18.20	1	255	0.39%
2019/04/01	3	18.10	0	0.00	18.20	3	253	1.18%
2019/03/29	4	18.10	0	0.00	18.00	4	251	1.59%
2019/03/27	5	18.10	0	0.00	18.10	5	246	2.03%
2019/03/26	5	18.26	0	0.00	18.20	5	243	2.05%
2019/03/25	0	0.00	7	18.39	18.50	-7	239	-2.93%
2019/03/22	9	18.75	4	18.65	18.60	5	233	2.14%
2019/03/21	5	18.09	0	0.00	17.95	5	204	2.44%
2019/03/20	2	17.70	0	0.00	17.80	2	180	1.11%
2019/03/19	0	0.00	1	17.80	17.75	-1	181	-0.55%
2019/03/18	5	17.80	0	0.00	17.80	5	178	2.80%
2019/03/14	4	17.85	0	0.00	17.90	4	176	2.27%
2019/03/13	0	0.00	1	17.90	17.90	-1	176	-0.57%
2019/03/11	0	0.00	3	17.50	17.65	-3	166	-1.80%
2019/03/08	0	17.60	0	0.00	17.60	0	167	0.00%
2019/03/07	7	17.65	0	0.00	17.60	7	167	4.19%
2019/03/06	0	0.00	8	17.69	17.80	-8	166	-4.81%
2019/03/04	10	17.68	0	0.00	17.65	10	168	5.95%
2019/02/25	0	0.00	4	17.78	17.70	-4	164	-2.43%
2019/02/22	17	18.08	0	0.00	17.75	17	161	10.53%
2019/02/21	9	18.19	3	17.80	17.95	6	142	4.22%
2019/02/20	3	18.20	0	0.00	18.15	3	126	2.37%
2019/02/15	0	17.65	0	0.00	17.60	0	113	0.00%
2019/02/13	0	17.60	0	0.00	17.45	0	102	0.00%
2019/01/28	0	17.40	1	17.30	17.35	-1	96	-1.04%
2018/12/19	2	17.15	0	0.00	17.20	2	102	1.94%
2018/12/04	0	0.00	1	17.05	17.20	-1	108	-0.93%
2018/12/03	0	0.00	1	17.05	17.15	-1	110	-0.90%
2018/11/29	0	0.00	10	16.91	16.95	-10	109	-9.16%
2018/11/28	0	0.00	10	16.79	16.85	-10	109	-9.09%
2018/11/20	3	16.50	0	0.00	16.50	3	114	2.61%
2018/11/19	13	16.55	0	0.00	16.70	13	115	11.27%
2018/10/03	0	18.90	0	0.00	19.05	0	124	0.00%
2018/10/02	0	19.00	0	0.00	19.10	0	122	0.00%
2018/09/28	0	0.00	0.1	19.20	19.05	-0.1	124	-0.06%
2018/09/21	2	19.05	0	0.00	19.05	2	128	1.55%
2018/09/19	2	18.95	1	18.90	19.00	1	124	0.77%
2018/09/17	0	0.00	1	19.05	18.95	-1	123	-0.81%
2018/08/29	0	0.00	2	18.40	18.50	-2	130	-1.53%
2018/08/27	2	18.15	0	0.00	18.25	2	134	1.48%
2018/08/24	0	0.00	1	18.15	18.20	-1	137	-0.73%
2018/08/23	0	0.00	1	18.15	18.10	-1	146	-0.68%
2018/08/15	1	18.15	0	0.00	18.15	1	221	0.45%
2018/08/06	1	18.45	0	0.00	18.35	1	233	0.43%
2018/08/02	3	17.90	0	0.00	17.85	3	230	1.30%
2018/07/04	1	18.00	0	0.00	18.05	1	236	0.42%
2018/07/02	1	19.15	0	0.00	19.15	1	246	0.41%
2018/06/22	0	0.00	2	19.25	19.30	-2	262	-0.76%
2018/06/19	0	0.00	3	19.55	19.55	-3	267	-1.12%
2018/06/15	0	0.00	4	19.66	19.60	-4	267	-1.50%
2018/06/14	0	0.00	20	19.60	19.60	-20	266	-7.50%
2018/06/13	0	0.00	6	20.05	20.05	-6	265	-2.26%
2018/06/11	3	20.45	0	0.00	20.05	3	265	1.13%
2018/06/06	2	19.95	2	19.95	19.75	0	258	0.00%
2018/06/05	2	19.80	0	0.00	19.80	2	257	0.78%
2018/05/25	24	20.44	0	0.00	20.35	24	235	10.21%
2018/05/24	6	19.76	2	20.05	20.00	4	199	2.01%
2018/05/23	0	0.00	1	19.10	19.35	-1	178	-0.56%
2018/05/21	0	0.00	2	19.13	19.30	-2	173	-1.15%
2018/05/17	0.1	18.50	0	0.00	18.50	0.1	172	0.06%
2018/05/16	2	18.45	0	0.00	18.60	2	173	1.15%
2018/04/26	0	18.70	0	0.00	18.00	0	244	0.00%
2018/04/13	1	19.00	4	19.10	19.00	-3	301	-0.99%
2018/03/29	4	19.10	0	0.00	18.95	4	440	0.91%
2018/03/23	1	18.95	0	0.00	19.05	1	436	0.23%
2018/03/21	0	19.50	0	0.00	19.50	0	436	0.00%
2018/03/20	1	19.55	1	19.45	19.55	0	437	0.00%
2018/03/16	0	0.00	2	19.65	19.50	-2	440	-0.45%
2018/03/15	2	19.55	0	0.00	19.60	2	440	0.45%
2018/03/14	0	0.00	6	19.47	19.50	-6	440	-1.36%
2018/03/07	2	19.25	0	0.00	19.20	2	468	0.43%
2018/03/06	2	19.10	4	19.05	19.10	-2	483	-0.41%
2018/03/05	2	19.20	2	19.05	19.20	0	521	0.00%
2018/03/02	4	19.20	0	0.00	19.35	4	528	0.76%
2018/02/27	0	0.00	4	19.50	19.40	-4	534	-0.75%
2018/02/08	0	0.00	2	18.90	18.90	-2	550	-0.36%
2018/02/06	6	18.58	67	18.22	18.65	-61	557	-10.95%
2018/02/05	0	20.00	0	0.00	19.95	0	545	0.00%
2018/01/26	5	21.00	90	20.55	20.65	-85	621	-13.68%
2018/01/25	5	21.18	0	0.00	20.90	5	636	0.79%
2018/01/24	0	0.00	1	21.20	21.15	-1	755	-0.13%
2018/01/23	43	21.70	3	21.05	21.05	40	785	5.09%
2018/01/22	41	21.28	5	21.20	21.35	36	862	4.18%
2018/01/19	0	0.00	1	21.15	21.00	-1	963	-0.10%
2018/01/18	2	21.10	0	0.00	20.95	2	957	0.21%
2018/01/17	6	21.45	0	0.00	21.00	6	954	0.63%
2018/01/12	2	20.60	0	0.00	20.75	2	940	0.21%
2018/01/11	0	0.00	2	20.83	20.75	-2	943	-0.21%
2018/01/08	18	21.01	7	20.65	20.65	11	940	1.17%
2018/01/05	8	21.94	6	21.95	21.80	2	916	0.22%
2018/01/04	5	21.02	5	20.88	21.75	0	861	0.00%