新復興 (4909)-新光-台南券商分點個股進出

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

新復興

(4909)

可現股當沖

股價
128.0
漲跌
▲6.0
漲幅
+4.92%
成交量
11,417張
產業
上櫃通信網路類股
160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

新復興 (4909)籌碼相關－新光-台南券商分點個股進出

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-台南券商分點個股進出
新光-台南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
2024/12/11	39	127.05	33.3	126.82	128.00	5.8	12,203	0.05%
2024/12/10	4	118.39	6	118.92	122.00	-2	12,190	-0.02%
2024/12/09	4	116.64	1	117.00	116.50	3	12,599	0.02%
2024/12/06	2.2	119.18	6	121.50	119.00	-3.8	12,662	-0.03%
2024/12/05	1.2	121.08	8	121.81	123.00	-6.8	12,718	-0.05%
2024/12/04	6	123.08	4	122.63	123.00	2	12,860	0.02%
2024/12/03	9	123.11	5	122.00	121.00	4	13,057	0.03%
2024/12/02	22	121.16	72.6	120.66	122.00	-50.6	13,201	-0.38%
2024/11/29	53	114.31	5.1	112.13	114.50	48	13,551	0.35%
2024/11/28	3.1	111.50	5	112.50	111.00	-1.9	13,869	-0.01%
2024/11/27	5.3	113.76	1.1	114.36	112.00	4.2	14,336	0.03%
2024/11/26	5	117.70	5.5	118.14	117.50	-0.5	14,359	0.00%
2024/11/25	7	119.79	5	119.50	118.00	2	14,439	0.01%
2024/11/22	17	118.44	16	117.94	118.50	1	14,422	0.01%
2024/11/21	6.1	113.08	4	112.50	113.50	2	14,379	0.01%
2024/11/20	9.3	111.05	8	112.69	110.00	1.3	14,412	0.01%
2024/11/19	3	114.33	1.5	114.33	114.50	1.5	14,478	0.01%
2024/11/18	0	0.00	2	111.50	111.00	-2	14,767	-0.01%
2024/11/15	4.2	115.17	10	115.75	114.00	-5.9	15,021	-0.04%
2024/11/14	7.3	116.93	4	117.00	114.50	3.3	15,127	0.02%
2024/11/13	24.3	116.30	24.4	116.41	117.00	-0.1	15,142	0.00%
2024/11/12	38.4	111.98	89.5	112.76	111.00	-51.1	15,113	-0.34%
2024/11/11	3.6	121.50	1	121.50	121.50	2.6	14,913	0.02%
2024/11/08	28	134.48	28.2	135.16	134.50	-0.1	15,009	0.00%
2024/11/07	22	135.02	17	135.18	132.00	5	15,238	0.03%
2024/11/06	9.1	131.11	14	131.43	132.50	-5	15,288	-0.03%
2024/11/05	12	128.75	13	128.77	127.00	-1	15,374	-0.01%
2024/11/04	2	125.50	5	125.20	125.00	-3	15,466	-0.02%
2024/11/01	11.1	126.59	8	128.31	129.00	3.1	15,589	0.02%
2024/10/30	22.1	132.21	32	130.03	127.50	-9.9	15,632	-0.06%
2024/10/29	2.1	130.05	9.1	130.55	129.00	-7	15,615	-0.05%
2024/10/28	10	135.45	5	135.40	134.50	5	15,584	0.03%
2024/10/25	15	143.33	6	143.49	141.50	9	15,581	0.06%
2024/10/24	11.2	143.04	21.3	144.09	141.00	-10.2	15,617	-0.06%
2024/10/23	16.2	145.82	15	146.50	145.00	1.2	15,595	0.01%
2024/10/22	9.3	148.35	6.4	148.46	149.50	2.9	15,578	0.02%
2024/10/21	22.1	151.21	23	151.89	152.50	-0.9	15,587	-0.01%
2024/10/18	108.8	147.03	133.1	143.73	145.50	-24.3	15,655	-0.16%	大買/大賣/
2024/10/17	39	154.71	4.6	155.77	154.50	34.4	16,122	0.21%
2024/10/16	26.2	154.68	19.1	153.57	154.00	7	16,211	0.04%
2024/10/15	26	151.79	23.1	151.50	149.50	2.9	16,361	0.02%
2024/10/14	28	153.86	23.5	153.92	154.00	4.5	16,564	0.03%
2024/10/11	92.7	152.85	131	152.58	149.50	-38.4	16,563	-0.23%	大賣/
2024/10/09	38	169.74	37	166.74	166.00	1	16,423	0.01%
2024/10/08	7.2	172.34	6	172.33	170.00	1.2	16,489	0.01%
2024/10/07	38	174.43	31.1	174.27	172.50	6.9	16,557	0.04%
2024/10/04	53.2	177.62	50	178.89	175.00	3.2	16,540	0.02%
2024/10/01	124.2	190.83	136.6	191.60	190.00	-12.4	16,343	-0.08%	大買/大賣/
2024/09/30	108.2	196.31	114.2	193.66	196.00	-6	16,001	-0.04%	大買/大賣/
2024/09/27	91.7	190.45	103.4	189.74	189.50	-11.7	15,654	-0.07%	大賣/
2024/09/26	147	183.89	185.5	184.23	183.50	-38.6	15,340	-0.25%	大買/大賣/
2024/09/25	111.5	174.71	83.2	177.22	182.50	28.3	14,684	0.19%	大買/
2024/09/24	100.1	160.01	151.1	157.34	166.00	-51	14,657	-0.35%	大賣/
2024/09/23	38.1	151.30	40.2	152.45	151.00	-2.1	14,508	-0.01%
2024/09/20	45	150.43	68	149.37	150.00	-23	14,459	-0.16%
2024/09/19	107.1	149.19	95	149.47	152.50	12.1	14,445	0.08%	大買/
2024/09/18	45.1	144.52	49	144.73	141.00	-3.9	14,383	-0.03%
2024/09/16	68.2	148.64	75	149.27	147.50	-6.8	14,550	-0.05%
2024/09/13	281.7	143.32	236.4	143.18	143.50	45.3	14,608	0.31%	大買/大賣/
2024/09/12	38.2	133.62	48.1	135.85	138.50	-9.9	13,951	-0.07%
2024/09/11	32	127.98	33	128.21	128.00	-1	13,617	-0.01%
2024/09/10	213	132.09	196	131.55	126.00	17	13,535	0.13%	大買/大賣/
2024/09/09	20	125.03	25.4	125.56	130.00	-5.4	13,106	-0.04%
2024/09/06	22.4	126.09	22	126.86	127.50	0.4	13,349	0.00%
2024/09/05	20	126.13	19.1	126.96	125.00	0.9	13,401	0.01%
2024/09/04	52.2	125.45	45.4	125.66	122.50	6.7	13,267	0.05%
2024/09/03	25.2	135.10	21.2	134.62	134.00	4	13,082	0.03%
2024/09/02	83.5	133.73	73.2	133.76	136.00	10.3	12,919	0.08%
2024/08/30	80.1	132.22	56.5	131.67	129.00	23.6	12,447	0.19%
2024/08/29	49.5	128.07	48.5	130.35	133.00	0.9	12,153	0.01%
2024/08/28	10.1	121.85	19	121.00	121.50	-8.9	11,737	-0.08%
2024/08/27	8.2	122.85	11	123.73	124.00	-2.9	11,682	-0.02%
2024/08/26	9	120.94	6.1	121.15	117.50	2.9	11,622	0.02%
2024/08/23	1	120.51	9	121.89	121.00	-8	11,677	-0.07%
2024/08/22	8.1	124.69	29	125.16	122.00	-20.9	11,831	-0.18%
2024/08/21	40	126.59	33.2	125.90	127.50	6.9	11,796	0.06%
2024/08/20	22.2	130.89	14	130.00	128.50	8.2	11,708	0.07%
2024/08/19	50	126.03	37.2	127.22	130.50	12.8	11,459	0.11%
2024/08/16	11.1	119.68	14	119.86	119.00	-3	11,273	-0.03%
2024/08/15	12	116.00	16.5	116.98	118.00	-4.5	11,164	-0.04%
2024/08/14	22.1	118.04	15.7	116.95	115.00	6.4	11,107	0.06%
2024/08/13	14.1	121.00	11	121.50	119.50	3.1	11,015	0.03%
2024/08/12	15.1	122.35	12	122.96	118.50	3.1	10,937	0.03%
2024/08/09	83	126.01	81	124.69	120.00	2	10,870	0.02%
2024/08/08	34	120.41	26.1	119.98	122.50	7.9	10,545	0.08%
2024/08/07	10	114.60	6	115.42	116.50	4	10,408	0.04%
2024/08/06	115	103.99	90.1	103.97	106.50	24.9	10,405	0.24%	大買/
2024/08/05	135	109.18	294.1	104.20	103.50	-159.1	10,382	-1.53%	大買/大賣/鉅額交易
2024/08/02	70	117.10	23	116.88	113.50	47	10,388	0.45%
2024/08/01	145	120.87	41	120.63	122.00	104	10,410	1.00%	大買/鉅額交易
2024/07/31	12	112.50	19	112.76	113.50	-7	10,318	-0.07%
2024/07/30	45	110.11	19	110.53	112.50	26	10,347	0.25%
2024/07/29	19	107.29	41.1	106.16	105.00	-22.1	10,311	-0.21%
2024/07/26	1	112.48	2	111.48	112.00	-1	10,237	-0.01%
2024/07/23	10.2	117.06	9	117.44	115.00	1.2	10,287	0.01%
2024/07/22	1	118.50	4	119.38	117.50	-3	10,277	-0.03%
2024/07/19	11.1	127.35	17.1	126.39	121.50	-6	10,227	-0.06%
2024/07/18	57.1	133.39	62.6	131.34	129.50	-5.5	10,122	-0.05%
2024/07/17	8	129.57	15.1	132.08	135.00	-7	9,569	-0.07%
2024/07/16	46.2	122.99	55	121.89	123.00	-8.8	9,463	-0.09%
2024/07/15	65.1	119.12	58.3	117.56	121.50	6.8	9,146	0.07%
2024/07/12	54	115.64	51	116.09	115.00	3	8,811	0.03%
2024/07/11	1.3	115.27	14	111.89	111.50	-12.7	8,570	-0.15%
2024/07/10	57	112.89	24	111.15	110.00	33	8,457	0.39%
2024/07/09	48.1	108.92	100.5	105.71	106.00	-52.4	8,235	-0.64%
2024/07/08	32	114.58	32.2	114.97	115.50	-0.2	8,014	0.00%
2024/07/05	7.1	108.22	4	107.50	108.00	3.1	7,753	0.04%
2024/07/04	9.1	108.50	6.1	108.09	107.00	3	7,712	0.04%
2024/07/03	7	111.14	9.1	113.48	110.00	-2.1	7,638	-0.03%
2024/07/02	21	115.40	17	113.15	111.50	4	7,556	0.05%
2024/07/01	5.1	114.33	11.9	114.46	112.00	-6.8	7,571	-0.09%
2024/06/28	194	118.46	151	118.48	116.50	43	7,821	0.55%	大買/大賣/
2024/06/27	22	111.07	19.2	114.34	117.50	2.8	7,526	0.04%
2024/06/26	58	109.78	58	110.67	107.00	0	7,445	0.00%
2024/06/25	39.7	107.46	30.6	106.85	109.00	9.1	7,384	0.12%
2024/06/24	74.5	114.22	75.4	115.40	114.00	-0.8	7,212	-0.01%
2024/06/21	106.2	114.82	103.1	115.03	111.50	3.1	6,946	0.04%	大買/大賣/
2024/06/20	30.5	107.10	27.1	108.90	113.00	3.4	6,569	0.05%
2024/06/19	41	98.67	24.6	100.73	103.00	16.4	6,082	0.27%
2024/06/18	11.1	93.80	10	93.83	93.90	1.1	5,840	0.02%
2024/06/17	8	92.04	7	92.46	93.70	1	5,731	0.02%
2024/06/14	5	90.20	1	89.40	89.20	4	5,680	0.07%
2024/06/13	18.3	94.09	13.1	93.14	90.70	5.2	5,655	0.09%
2024/06/12	5	90.66	11	90.75	93.80	-6	5,364	-0.11%
2024/06/11	9	85.90	5	86.52	85.30	4	5,295	0.08%
2024/06/07	1	86.50	1	87.80	86.10	0	5,694	0.00%
2024/06/06	1.1	88.92	15.2	87.75	88.90	-14.1	5,815	-0.24%
2024/06/05	0	86.80	0.1	86.60	86.30	-0.1	5,776	0.00%
2024/06/03	0.1	88.50	21	89.20	88.20	-20.9	6,069	-0.35%
2024/05/31	1	84.60	0	0.00	83.70	1	6,222	0.02%
2024/05/30	5	86.10	2.1	83.38	83.00	3	6,343	0.05%
2024/05/29	41	89.18	20	89.02	88.00	21	6,508	0.32%
2024/05/28	4.1	89.64	8.5	88.33	88.70	-4.5	7,119	-0.06%
2024/05/27	2.1	83.18	1.2	83.38	82.80	0.9	7,279	0.01%
2024/05/24	7	80.10	9.2	80.52	81.20	-2.2	7,688	-0.03%
2024/05/23	6.3	79.57	6	79.37	79.20	0.3	8,022	0.00%
2024/05/22	5	84.34	1	83.00	81.70	4	8,078	0.05%
2024/05/21	2	80.40	0	0.00	80.30	2	8,403	0.02%
2024/05/20	0	81.50	1	81.20	80.00	-1	8,581	-0.01%
2024/05/16	29	83.01	6	85.02	83.30	23	9,110	0.25%
2024/05/15	9	87.74	5	86.68	86.30	4	9,225	0.04%
2024/05/14	14	88.66	14	88.69	87.40	0	9,258	0.00%
2024/05/13	0	0.00	56.1	84.61	87.40	-56.1	9,236	-0.61%
2024/05/10	19.1	84.60	23	85.39	83.90	-4	9,243	-0.04%
2024/05/09	39	90.05	30	89.21	88.50	9	9,256	0.10%
2024/05/08	5.5	88.45	7	88.00	88.60	-1.5	9,169	-0.02%
2024/05/07	9.1	85.49	27.1	82.97	88.60	-18	9,164	-0.20%
2024/05/06	24	80.91	3	80.90	80.60	21	9,242	0.23%
2024/05/03	16.1	81.60	6	81.73	80.50	10	9,518	0.11%
2024/05/02	5	83.38	5	83.56	83.70	0	10,555	0.00%
2024/04/30	1	82.00	2	83.30	82.10	-1	11,224	-0.01%
2024/04/29	4	86.55	1	85.30	83.20	3	11,375	0.03%
2024/04/26	15	80.83	15.2	85.51	85.80	-0.2	11,389	0.00%
2024/04/25	2.1	78.74	3	78.47	78.00	-0.9	11,416	-0.01%
2024/04/24	1	85.29	1.1	83.87	81.50	-0.1	11,540	0.00%
2024/04/23	1.2	80.38	1.1	80.38	79.30	0.1	11,578	0.00%
2024/04/22	31.2	97.55	31.6	93.86	87.80	-0.4	11,798	0.00%
2024/04/19	1	94.07	1	100.00	97.50	0	12,098	0.00%
2024/04/18	0	0.00	3	98.57	100.00	-3	12,987	-0.02%
2024/04/16	0.3	93.00	0	0.00	93.50	0.3	13,693	0.00%
2024/04/15	0	0.00	1	97.20	98.60	-1	13,886	-0.01%
2024/04/12	0	0.00	1	98.90	97.90	-1	14,081	-0.01%
2024/04/11	0	96.50	7	96.29	96.70	-7	14,114	-0.05%
2024/04/09	1	98.30	0	0.00	98.30	1	14,163	0.01%
2024/04/03	43	96.34	42.1	96.78	96.60	1	14,177	0.01%
2024/04/02	123	97.52	114.1	97.75	95.80	8.9	14,012	0.06%	大買/大賣/
2024/04/01	9	94.27	15	94.90	96.60	-6	13,671	-0.04%
2024/03/29	70	86.98	62.1	87.45	87.90	7.9	13,559	0.06%
2024/03/28	43.1	82.67	43	83.58	82.90	0.1	13,424	0.00%
2024/03/27	2	88.70	2	89.40	88.50	0	13,395	0.00%
2024/03/26	0.1	85.00	2	87.60	84.90	-2	13,537	-0.01%
2024/03/25	2	87.95	0.1	87.00	88.40	1.9	13,554	0.01%
2024/03/22	0	0.00	1	82.48	82.00	-1	13,578	-0.01%
2024/03/21	1	83.50	5	83.50	82.60	-4	13,701	-0.03%
2024/03/20	1.1	79.50	0	80.50	79.50	1.1	13,761	0.01%
2024/03/19	5.1	83.00	8	83.63	81.60	-2.9	13,846	-0.02%
2024/03/18	4.2	81.35	14.4	81.71	84.00	-10.3	14,289	-0.07%
2024/03/15	4	74.23	9	75.24	77.80	-5	14,626	-0.03%
2024/03/14	9.3	73.64	3.2	77.16	75.60	6.1	14,776	0.04%
2024/03/13	85.2	80.99	75	81.69	81.00	10.2	14,744	0.07%
2024/03/12	3	78.67	3	78.68	80.00	0	14,367	0.00%
2024/03/11	0	0.00	3.4	72.80	72.80	-3.4	14,322	-0.02%
2024/03/08	27	67.45	30	67.27	66.20	-3	14,442	-0.02%
2024/03/07	17	67.45	12.1	66.28	67.10	4.9	14,646	0.03%
2024/03/06	9	69.26	12	69.45	68.60	-3	14,720	-0.02%
2024/03/05	11	69.53	14	68.97	68.50	-3	14,620	-0.02%
2024/03/04	28.1	69.05	25.1	68.62	68.50	3	14,469	0.02%
2024/03/01	115.2	68.02	117	68.43	68.90	-1.8	14,271	-0.01%	大買/大賣/
2024/02/29	18.5	64.95	26.4	64.73	65.70	-7.9	13,542	-0.06%
2024/02/27	59.1	60.45	59.1	59.94	59.80	0	13,214	0.00%
2024/02/26	22.5	58.14	44.3	58.81	60.00	-21.8	12,753	-0.17%
2024/02/23	7.1	55.38	7	54.74	54.60	0	12,387	0.00%
2024/02/22	140	56.76	130	57.08	56.00	10	12,270	0.08%	大買/大賣/
2024/02/21	10	53.55	36.3	53.11	55.50	-26.3	11,834	-0.22%
2024/02/20	68	52.36	32	52.13	50.50	36	11,621	0.31%
2024/02/19	70	53.08	73	53.49	53.00	-3	11,437	-0.03%
2024/02/16	16	50.23	20.8	51.50	52.00	-4.8	11,030	-0.04%
2024/02/15	3	46.75	10.1	45.99	47.30	-7.1	10,856	-0.07%
2024/02/05	10	43.26	8	43.17	43.00	2	10,765	0.02%
2024/02/02	43.2	45.08	69	44.08	43.55	-25.8	10,690	-0.24%
2024/02/01	33	46.62	45	46.48	45.75	-12	10,576	-0.11%
2024/01/31	59	45.66	50	45.69	45.75	9	10,382	0.09%
2024/01/30	208.1	46.58	193	45.81	45.50	15.1	10,289	0.15%	大買/大賣/
2024/01/29	186.1	47.33	302	47.23	47.90	-115.9	10,118	-1.15%	大買/大賣/鉅額交易
2024/01/26	121	46.12	210	46.70	47.30	-89	9,937	-0.90%	大買/大賣/
2024/01/25	336.2	48.77	395	48.42	45.70	-58.8	9,673	-0.61%	大買/大賣/
2024/01/24	342	46.35	603.5	47.00	48.40	-261.5	8,518	-3.07%	大買/大賣/鉅額交易
2024/01/23	73	42.62	92.3	43.30	44.00	-19.3	7,770	-0.25%
2024/01/22	77	41.68	10	40.52	40.00	67	7,580	0.88%
2024/01/19	11	40.10	20.3	40.37	40.20	-9.3	7,443	-0.12%
2024/01/18	32	41.18	25.1	40.80	39.90	6.9	7,317	0.09%
2024/01/17	20.1	41.91	10	41.58	41.65	10.1	7,100	0.14%
2024/01/16	82.1	42.07	277	42.09	42.70	-194.9	6,939	-2.81%	大賣/鉅額交易
2024/01/15	13	39.96	49.5	41.48	42.15	-36.5	6,560	-0.56%
2024/01/12	223	38.54	99.1	39.38	38.35	123.9	6,158	2.01%	大買/鉅額交易
2024/01/11	16.3	36.76	22.8	37.11	38.10	-6.5	5,260	-0.12%
2024/01/10	164.2	35.17	16	35.02	34.65	148.2	4,908	3.02%	大買/鉅額交易
2024/01/09	21	35.23	9.4	35.40	36.80	11.6	4,555	0.25%
2024/01/08	10	35.40	27	34.42	34.65	-17	4,344	-0.39%
2024/01/05	17	33.29	0	0.00	33.15	17	4,145	0.41%
2024/01/04	3	33.05	6	33.30	31.90	-3	4,105	-0.07%
2024/01/03	57	32.54	5	32.00	32.50	52	4,072	1.28%
2024/01/02	0	0.00	1	32.10	31.35	-1	4,048	-0.02%
2023/12/29	1	31.85	1	32.55	31.85	0	4,050	0.00%
2023/12/27	2	32.88	1.1	33.32	32.85	0.9	3,994	0.02%
2023/12/26	1.1	32.86	0	0.00	32.80	1.1	3,976	0.03%
2023/12/22	51	35.64	5.1	35.31	35.00	45.9	3,854	1.19%
2023/12/21	6.1	34.78	7	35.20	34.75	-1	3,729	-0.03%
2023/12/20	2.1	34.20	5	34.14	34.30	-2.9	3,549	-0.08%
2023/12/19	6	33.18	4	32.54	33.15	2	3,492	0.06%
2023/12/18	7	34.81	9	34.58	33.60	-2	3,434	-0.06%
2023/12/15	56.1	34.20	8	34.06	33.60	48	3,338	1.44%
2023/12/14	6.2	34.36	2	33.90	33.65	4.2	3,279	0.13%
2023/12/13	84.3	35.10	90	34.53	34.90	-5.7	3,228	-0.18%
2023/12/12	142	33.10	38	33.85	34.65	104	2,816	3.69%	大買/鉅額交易
2023/12/11	300	29.82	13	31.23	31.50	287	2,437	11.77%	大買/鉅額交易
2023/12/08	7	28.99	4	29.30	28.65	3	2,260	0.13%
2023/12/07	5	29.60	0.1	29.25	29.50	4.9	2,243	0.22%
2023/12/06	7	30.71	2	30.45	30.60	5	2,210	0.23%
2023/12/05	13	30.96	12	30.95	30.85	1	2,130	0.05%
2023/12/04	51.1	31.40	299	30.47	30.00	-247.9	2,101	-11.80%	大賣/鉅額交易
2023/12/01	2	28.33	4	29.20	29.70	-2	1,758	-0.11%
2023/11/30	50	26.72	0	0.00	27.00	50	1,544	3.24%
2023/11/29	1	25.00	0	0.00	24.80	1	1,475	0.07%
2023/11/24	1	25.30	1	24.70	24.85	0	1,773	0.00%
2023/11/15	2	24.58	2	24.35	24.35	0	1,829	0.00%
2023/11/14	55	24.45	6	24.17	24.25	49	1,857	2.64%
2023/11/13	51	24.51	0	0.00	23.75	51	1,883	2.71%
2023/11/10	0	22.90	0	0.00	23.10	0	1,938	0.00%
2023/11/08	0	0.00	1	23.10	23.15	-1	2,015	-0.05%
2023/11/07	100	24.07	1	23.95	23.40	99	2,044	4.84%
2023/11/06	2	23.50	2	23.40	23.40	0	2,066	0.00%
2023/11/02	1	23.55	0	0.00	23.30	1	2,044	0.05%
2023/10/30	2	22.90	2	22.93	22.75	0	1,994	0.00%
2023/10/16	0	0.00	0.1	23.45	23.45	-0.1	1,967	-0.01%
2023/10/11	0	24.35	2	23.60	23.55	-2	1,952	-0.10%
2023/10/06	2	24.95	0	0.00	25.15	2	1,933	0.10%
2023/10/05	0	0.00	1	25.25	25.30	-1	1,922	-0.05%
2023/10/04	1	24.00	0	0.00	23.35	1	1,897	0.05%
2023/10/03	0	0.00	1	25.20	24.30	-1	1,884	-0.05%
2023/10/02	0	24.65	0	0.00	24.85	0	1,879	0.00%
2023/09/25	1	24.70	0	0.00	24.70	1	1,884	0.05%
2023/09/19	0	26.35	2	26.38	25.90	-2	1,821	-0.11%
2023/09/18	4	26.74	2	26.60	26.00	2	1,790	0.11%
2023/09/13	1	26.40	1	26.20	25.90	0	1,635	0.00%
2023/09/12	0	0.00	8.1	26.85	25.85	-8.1	1,615	-0.50%
2023/09/11	2	27.38	2	26.80	26.55	0	1,573	0.00%
2023/09/08	0.1	26.90	0.2	26.96	27.00	-0.1	1,524	-0.01%
2023/09/07	17	28.34	22	28.41	28.30	-5	1,458	-0.34%
2023/09/06	1	26.90	11	26.64	26.90	-10	1,301	-0.77%
2023/09/05	10	26.82	1	26.90	26.50	9	1,241	0.73%
2023/09/04	3	26.55	9	26.22	26.15	-6	1,202	-0.50%
2023/09/01	39	26.83	29	26.35	25.80	10	1,127	0.88%
2023/08/31	15	24.21	15	25.33	25.75	0	903	0.00%
2023/08/30	12	23.59	11	23.66	23.45	1	825	0.12%
2023/08/29	9	23.14	8	23.41	23.00	1	786	0.13%
2023/08/28	2	23.10	5.4	22.60	22.10	-3.4	716	-0.47%
2023/08/25	1	22.55	0	0.00	22.40	1	673	0.15%
2023/08/22	0	0.00	1	21.85	22.10	-1	646	-0.15%
2023/08/21	1	22.50	20	22.77	22.40	-19	635	-2.99%
2023/08/18	7	22.54	21	22.60	22.50	-14	625	-2.24%
2023/08/17	0	0.00	40	23.28	23.35	-40	635	-6.29%
2023/08/16	201	22.55	162	22.04	21.80	39	637	6.12%	大買/大賣/
2023/08/11	8	20.75	3	21.00	21.25	5	484	1.03%
2023/08/10	3	20.75	6	20.40	20.55	-3	458	-0.65%
2023/08/07	0	0.00	3	20.10	20.15	-3	445	-0.67%
2023/08/02	0	0.00	5	19.74	19.70	-5	465	-1.07%
2023/08/01	0	0.00	5	19.90	19.90	-5	486	-1.03%
2023/07/31	1	19.60	0	0.00	19.35	1	561	0.18%
2023/07/25	0	0.00	0	18.60	18.75	0	753	0.00%
2023/07/24	1	18.65	0	0.00	18.60	1	751	0.13%
2023/07/21	10	19.20	0	0.00	19.20	10	745	1.34%
2023/07/18	1	19.25	0	0.00	19.05	1	747	0.13%
2023/07/17	1	19.40	0	0.00	19.40	1	747	0.13%
2023/07/14	1	19.10	0	0.00	19.40	1	748	0.13%
2023/07/11	0	0.00	2	19.95	19.95	-2	757	-0.26%
2023/07/04	0	0.00	1	20.95	21.00	-1	746	-0.13%
2023/07/03	1	21.50	0	0.00	21.10	1	740	0.13%
2023/06/30	2	20.60	0	0.00	20.45	2	719	0.28%
2023/06/28	10	20.15	0	0.00	20.35	10	712	1.40%
2023/06/19	2	19.50	0	0.00	19.55	2	714	0.28%
2023/06/15	0	19.90	0	0.00	19.90	0	717	0.00%
2023/06/13	0	0.00	1	19.50	19.65	-1	715	-0.14%
2023/06/08	1	19.45	1	19.30	19.30	0	717	0.00%
2023/05/31	0	0.00	10	20.95	21.00	-10	708	-1.41%
2023/05/30	10	20.25	0	0.00	20.90	10	697	1.43%
2023/05/29	1	20.40	0	0.00	20.15	1	697	0.14%
2023/05/26	1	20.00	0	0.00	20.00	1	692	0.14%
2023/05/24	0	0.00	1	20.70	20.75	-1	682	-0.15%
2023/05/23	2	21.38	0	0.00	21.10	2	677	0.30%
2023/05/19	0	19.40	0	0.00	19.55	0	578	0.00%
2023/05/12	0	0.00	0	19.35	19.55	0	574	0.00%
2023/05/11	0	19.60	0	0.00	19.10	0	569	0.01%
2023/05/10	0	0.00	0.6	19.85	19.85	-0.6	558	-0.11%
2023/05/09	0.1	20.30	0	0.00	20.15	0.1	547	0.02%
2023/05/08	0.5	21.25	1	20.95	21.30	-0.5	532	-0.09%
2023/05/05	15	21.91	15.2	21.59	21.45	-0.2	507	-0.03%
2023/05/04	28	20.73	1	21.00	21.00	27	426	6.34%
2023/05/03	1.2	20.76	7	20.26	20.70	-5.8	382	-1.53%
2023/05/02	1	18.80	1	19.95	19.95	0	274	0.00%
2023/04/28	0	0.00	0	17.90	18.15	0	230	0.00%
2023/04/26	0	17.95	0	17.95	17.90	0	227	0.01%
2023/04/25	0	18.19	0	0.00	17.85	0	227	0.01%
2023/04/24	0	18.26	0	0.00	18.35	0	226	0.00%
2023/04/21	0	0.00	0.2	18.20	18.10	-0.2	230	-0.09%
2023/04/20	0	0.00	0.3	18.66	18.50	-0.3	229	-0.12%
2023/04/19	0	19.05	8	19.11	18.95	-8	226	-3.54%
2023/04/18	0	19.01	0	0.00	18.80	0	221	0.00%
2023/04/17	0.5	18.95	0	0.00	18.80	0.5	214	0.23%
2023/04/14	1.1	18.22	0	0.00	18.20	1.1	206	0.55%
2023/04/13	0	18.30	0	0.00	18.25	0	203	0.00%
2023/04/10	1	17.90	0	0.00	17.70	1	195	0.51%
2023/04/07	0.1	18.05	0	0.00	17.95	0.1	193	0.07%
2023/04/06	0	17.70	1	17.55	17.90	-1	192	-0.52%
2023/03/31	2	17.63	1.3	17.80	17.60	0.7	194	0.35%
2023/03/30	0	17.45	0	18.00	17.40	0	190	0.00%
2023/03/29	0	17.51	0	18.00	17.30	0	187	-0.01%
2023/03/28	4	17.43	1.6	17.51	17.40	2.4	188	1.25%
2023/03/27	3	17.92	0.9	17.97	17.95	2.1	184	1.14%
2023/03/24	5	18.17	0.3	18.24	18.05	4.7	185	2.52%
2023/03/23	1.1	18.05	0.3	18.06	18.05	0.8	182	0.45%
2023/03/22	1	17.70	0	0.00	17.70	1	179	0.56%
2023/03/21	2	17.55	1	17.55	17.55	1	177	0.56%
2023/03/20	1	17.30	1.6	17.46	17.35	-0.6	175	-0.34%
2023/03/16	0	18.05	1	17.65	17.65	-1	171	-0.58%
2023/03/15	1	18.20	1	18.40	18.10	0	170	0.00%
2023/03/14	1	18.00	0	18.35	18.10	1	169	0.59%
2023/03/13	0.5	18.10	4	17.45	18.10	-3.5	170	-2.05%
2023/03/10	0	0.00	5	18.35	18.45	-5	161	-3.10%
2023/03/09	1	18.90	1	18.90	18.90	0	160	0.00%
2023/03/08	0.5	19.20	2	19.13	18.95	-1.5	159	-0.94%
2023/03/07	0.5	18.65	0	0.00	18.75	0.5	157	0.32%
2023/03/06	0	18.83	1	18.90	18.65	-1	153	-0.65%
2023/03/03	0	0.00	3.2	18.34	18.40	-3.2	154	-2.08%
2023/03/02	0	18.20	0	0.00	18.05	0	154	0.00%
2023/03/01	0	18.95	2.3	18.23	18.05	-2.3	153	-1.50%
2023/02/24	2	17.70	3	17.74	17.70	-1	148	-0.65%
2023/02/23	0.6	17.70	0	0.00	17.75	0.6	148	0.42%
2023/02/22	2	17.50	2.6	17.53	17.50	-0.6	152	-0.37%
2023/02/21	1	17.60	0.5	17.65	17.60	0.5	151	0.33%
2023/02/20	5	17.51	0.2	17.60	17.50	4.8	146	3.28%
2023/02/17	1	17.25	1.3	17.31	17.30	-0.3	145	-0.21%
2023/02/16	4	17.23	0	0.00	17.30	4	145	2.76%
2023/02/15	1	17.20	0.4	17.30	17.20	0.6	145	0.41%
2023/02/14	1	17.45	0.1	17.45	17.25	0.9	144	0.61%
2023/02/13	1	17.45	3	17.90	17.50	-2	140	-1.42%
2023/02/10	0	17.35	1.5	17.13	16.95	-1.5	142	-1.04%
2023/02/09	1	17.00	0.5	17.10	17.05	0.5	173	0.30%
2023/02/08	1	17.00	0.1	17.35	17.00	0.9	172	0.53%
2023/02/07	0	17.15	0.4	17.15	16.95	-0.4	174	-0.24%
2023/02/06	1	16.95	0.6	17.05	16.95	0.4	175	0.25%
2023/02/03	1	17.05	0.4	17.15	16.95	0.6	175	0.32%
2023/02/02	1	17.10	0	0.00	17.05	1	174	0.57%
2023/02/01	0	17.35	0	0.00	17.00	0	173	0.00%
2023/01/31	1	16.85	0	0.00	16.90	1	170	0.59%
2023/01/30	0	16.70	0	0.00	16.50	0	168	0.00%
2023/01/17	0	0.00	0.4	16.50	16.40	-0.4	173	-0.23%
2023/01/16	1	16.45	0.1	16.68	16.40	0.9	174	0.52%
2023/01/13	0	0.00	0.5	16.60	16.45	-0.5	175	-0.29%
2023/01/12	2	16.70	1	16.70	16.50	1	176	0.57%
2023/01/11	1	17.15	1	17.40	16.90	0	175	0.01%
2023/01/06	0	16.45	0	0.00	16.40	0	171	0.01%
2023/01/04	0	16.25	0	0.00	16.35	0	174	0.02%
2022/12/28	0.1	16.12	0	0.00	16.10	0.1	170	0.06%
2022/12/26	0.1	16.45	0	0.00	16.20	0.1	171	0.05%
2022/12/20	0.1	15.70	0	0.00	15.45	0.1	170	0.04%
2022/12/16	0	0.00	0.5	16.55	16.25	-0.5	170	-0.29%
2022/12/15	0	0.00	0.5	16.70	16.65	-0.5	167	-0.30%
2022/12/14	1	16.35	0	0.00	16.65	1	167	0.60%
2022/12/13	0.1	16.50	0	0.00	16.40	0.1	166	0.06%
2022/12/12	0	16.50	0	0.00	16.40	0	167	0.00%
2022/12/09	0	16.90	0	0.00	16.60	0	167	0.00%
2022/12/06	0	0.00	0.3	17.30	17.00	-0.3	168	-0.18%
2022/12/05	0.3	17.40	0	0.00	17.40	0.3	174	0.17%
2022/12/02	0	0.00	0.4	17.30	17.25	-0.4	175	-0.23%
2022/12/01	0	0.00	0	17.45	17.45	0	179	0.00%
2022/11/30	0	0.00	0.1	17.25	17.15	-0.1	185	-0.04%
2022/11/25	4	17.42	4	17.35	17.00	0	298	0.00%
2022/11/24	0	0.00	0	17.95	16.95	0	294	-0.01%
2022/11/16	0	0.00	0.5	16.25	16.25	-0.5	283	-0.18%
2022/11/14	0.5	16.05	0	0.00	16.05	0.5	282	0.18%
2022/11/11	0.1	16.20	0.5	16.12	15.90	-0.4	282	-0.14%
2022/11/10	1.1	16.24	0	0.00	15.90	1.1	280	0.39%
2022/11/08	2	16.10	2	16.63	16.10	0	279	0.00%
2022/11/07	1	15.50	2	16.33	16.75	-1	266	-0.37%
2022/11/03	0	15.10	0	0.00	15.30	0	235	0.00%
2022/11/01	0	0.00	0	14.95	14.95	0	249	0.00%
2022/10/26	1	15.00	4.4	14.95	14.90	-3.4	252	-1.35%
2022/10/25	2.2	14.91	1	14.95	14.95	1.2	253	0.49%
2022/10/24	0.1	15.40	1	15.35	15.30	-0.9	248	-0.36%
2022/10/21	1.3	15.05	0.5	15.25	15.00	0.8	246	0.34%
2022/10/20	0	0.00	0.5	15.20	15.10	-0.5	248	-0.20%
2022/10/19	2	15.50	1	15.40	15.40	1	247	0.40%
2022/10/12	0	16.30	0	0.00	16.35	0	248	0.02%
2022/10/11	0	16.45	0	0.00	16.10	0	247	0.00%
2022/10/07	0.1	16.70	0	0.00	16.60	0.1	246	0.04%
2022/10/04	0.1	16.85	0	0.00	16.55	0.1	252	0.04%
2022/09/30	0	16.35	0	0.00	16.20	0	271	0.00%
2022/09/27	0.1	16.40	0	0.00	16.60	0.1	277	0.02%
2022/09/19	0	17.30	0	0.00	17.10	0	275	0.01%
2022/09/13	0	17.40	0	0.00	17.05	0	276	0.01%
2022/09/12	0	17.30	0	0.00	17.05	0	277	0.00%
2022/09/07	3	17.20	0.3	17.45	17.00	2.7	270	1.00%
2022/09/06	0.3	17.65	0	0.00	17.55	0.3	267	0.11%
2022/09/05	4	19.34	4	19.43	18.55	0	258	0.00%
2022/09/02	2	19.48	0	19.50	19.50	2	204	0.97%
2022/08/31	0	0.00	1	17.54	17.50	-1	138	-0.72%
2022/08/30	1	17.50	0	0.00	17.40	1	150	0.67%
2022/08/29	0	0.00	1	17.45	17.40	-1	150	-0.66%
2022/08/26	1	17.60	0	0.00	17.60	1	151	0.66%
2022/08/25	0	17.65	0	0.00	17.60	0	148	0.00%
2022/08/23	0	17.76	0	0.00	17.20	0	149	0.00%
2022/08/22	0	0.00	0.4	17.45	17.40	-0.4	150	-0.26%
2022/08/19	0	17.50	0.6	17.52	17.45	-0.6	149	-0.39%
2022/08/18	1	17.40	0	0.00	17.30	1	150	0.67%
2022/08/17	0	17.35	0	17.40	17.40	0	155	0.01%
2022/08/16	0	17.70	0	0.00	17.35	0	161	0.01%
2022/08/11	1	17.80	1	17.80	17.70	0	190	0.00%
2022/08/10	0	0.00	0.2	18.00	17.80	-0.2	190	-0.10%
2022/08/09	0	0.00	0.1	18.00	17.95	-0.1	190	-0.06%
2022/08/08	0.1	18.20	5.2	18.20	18.00	-5.1	186	-2.75%
2022/08/05	90.5	17.45	90	17.50	17.55	0.5	174	0.29%
2022/08/04	1	16.50	1	16.55	16.75	0	171	0.00%
2022/07/29	0	0.00	9	17.20	17.05	-9	177	-5.06%
2022/07/26	0.1	16.90	0	0.00	16.75	0.1	175	0.03%
2022/07/25	20	17.03	41	17.03	16.70	-21	173	-12.09%
2022/07/22	20	16.54	0.3	16.93	16.50	19.7	171	11.51%
2022/07/20	1.3	16.76	0	0.00	16.40	1.3	174	0.74%
2022/07/19	0	16.85	0	0.00	16.55	0	177	0.00%
2022/07/15	1	16.00	1	16.15	16.15	0	178	0.00%
2022/07/12	0.1	15.73	0	0.00	15.50	0.1	181	0.03%
2022/07/11	0.1	16.25	0	0.00	16.00	0.1	180	0.05%
2022/07/07	0.2	15.23	0	0.00	15.50	0.2	163	0.09%
2022/07/06	0.1	15.80	0	0.00	15.30	0.1	170	0.08%
2022/07/05	1.2	16.19	1	16.00	15.95	0.2	175	0.11%
2022/07/01	0.2	16.42	10	15.90	15.85	-9.9	185	-5.32%
2022/06/29	0.1	17.25	0	0.00	17.00	0.1	270	0.04%
2022/06/28	0.1	17.20	1	17.43	17.20	-1	279	-0.34%
2022/06/27	1.2	17.27	1	17.43	17.30	0.2	289	0.08%
2022/06/24	1	17.00	0	0.00	16.90	1	319	0.31%
2022/06/21	0	0.00	1	16.75	17.10	-1	399	-0.25%
2022/06/20	0.1	18.00	0	0.00	16.55	0.1	398	0.01%
2022/06/17	1	18.00	1.2	18.54	18.15	-0.2	397	-0.05%
2022/06/16	1	18.40	0.1	18.70	18.20	0.9	396	0.23%
2022/06/15	0.3	18.40	0	0.00	18.45	0.3	393	0.08%
2022/06/14	0	17.90	0	0.00	18.20	0	393	0.00%
2022/06/13	0	0.00	0.2	18.15	18.00	-0.2	393	-0.05%
2022/06/10	0	0.00	0.5	18.58	18.45	-0.5	395	-0.12%
2022/06/09	0	0.00	1.3	18.60	18.60	-1.3	395	-0.34%
2022/06/08	2	18.60	0	0.00	18.65	2	396	0.50%
2022/06/06	0	0.00	0.2	18.60	18.40	-0.2	388	-0.05%
2022/06/02	0.2	18.45	0.3	18.72	18.55	-0.1	391	-0.01%
2022/06/01	0.3	18.45	0	0.00	18.50	0.3	392	0.06%
2022/05/30	0	0.00	1	18.20	18.15	-1	390	-0.26%
2022/05/27	1	17.90	0	0.00	18.00	1	389	0.26%
2022/05/26	0	0.00	1	18.07	17.70	-1	391	-0.26%
2022/05/25	1	17.85	1	18.11	17.80	0	391	0.00%
2022/05/24	1	18.25	0.3	19.00	18.20	0.7	387	0.18%
2022/05/23	1	18.90	1.7	18.77	19.00	-0.7	380	-0.18%
2022/05/20	1	17.15	0	0.00	17.30	1	350	0.29%
2022/05/19	0.2	17.25	0.3	17.40	17.20	-0.1	351	-0.03%
2022/05/18	1	17.25	0.7	17.30	17.35	0.3	352	0.09%
2022/05/17	1	17.00	0	0.00	17.10	1	351	0.28%
2022/05/16	0	0.00	1	17.03	16.95	-1	351	-0.28%
2022/05/13	1	16.80	0	0.00	16.75	1	352	0.28%
2022/05/10	0.1	17.40	0	0.00	17.20	0.1	345	0.03%
2022/05/03	0	0.00	3	18.00	17.90	-3	348	-0.86%
2022/04/28	0	0.00	7	18.10	18.10	-7	355	-1.97%
2022/04/27	14	18.06	72	18.49	18.05	-58	355	-16.34%
2022/04/25	19	18.11	0	0.00	18.45	19	352	5.39%
2022/04/22	16	18.99	0	0.00	19.00	16	348	4.59%
2022/04/21	25	19.10	2	19.15	19.20	23	350	6.56%
2022/04/20	0	19.85	0	0.00	19.00	0	353	0.00%
2022/04/19	0	20.45	0	0.00	19.00	0	355	0.00%
2022/04/14	0	19.55	0	0.00	18.95	0	360	0.00%
2022/04/13	0	19.00	0	0.00	18.90	0	366	0.00%
2022/04/12	0	0.00	1	18.85	18.90	-1	367	-0.27%
2022/04/11	0	19.95	0	0.00	19.00	0	356	0.00%
2022/04/08	3	20.45	0	0.00	20.05	3	352	0.85%
2022/04/01	0	0.00	1	21.55	21.20	-1	339	-0.29%
2022/03/31	1	20.05	0	0.00	20.00	1	270	0.37%
2022/03/29	1	21.10	1	21.10	21.30	0	254	0.00%
2022/03/11	1	17.75	2	17.70	18.00	-1	176	-0.57%
2022/03/10	0	18.85	0	0.00	17.80	0	176	0.00%
2022/03/09	0	17.70	0	0.00	17.60	0	176	0.00%
2022/03/08	1	17.50	0	0.00	17.45	1	178	0.56%
2022/03/03	0	19.35	0	0.00	18.90	0	183	0.00%
2022/03/02	0	19.22	0	0.00	18.80	0	186	0.00%
2022/03/01	0	19.38	0	0.00	18.70	0	188	0.00%
2022/02/25	0	19.30	0	0.00	18.40	0	190	0.00%
2022/02/24	0	19.43	0	0.00	18.45	0	193	0.00%
2022/02/23	0	19.50	0	0.00	19.00	0	195	0.00%
2022/02/21	0	20.70	0	0.00	19.25	0	207	0.00%
2022/02/14	0	20.85	0	0.00	19.35	0	248	0.00%
2022/02/11	1	19.85	0	0.00	19.85	1	252	0.40%
2022/01/25	0	20.65	0	0.00	18.55	0	356	0.00%
2022/01/17	0	21.75	0	0.00	20.05	0	390	0.00%
2022/01/14	2	19.50	0	0.00	19.80	2	391	0.51%
2022/01/06	0	22.00	27	21.65	21.80	-27	377	-7.15%
2022/01/05	0	0.00	0.1	22.75	22.40	-0.1	374	-0.02%
2022/01/04	0.1	22.80	0	0.00	22.65	0.1	372	0.02%
2021/12/30	15	23.40	0	0.00	23.35	15	370	4.05%
2021/12/29	10	23.50	11	23.63	23.20	-1	367	-0.27%
2021/12/28	5	22.85	8	22.80	22.90	-3	360	-0.83%
2021/12/27	25	23.06	1	22.80	23.20	24	363	6.61%
2021/12/24	1	22.70	0.3	22.60	22.55	0.7	359	0.20%
2021/12/21	0	0.00	0	23.40	22.70	0	362	0.00%
2021/12/20	0.2	22.55	0	0.00	22.45	0.2	365	0.06%
2021/12/17	10	23.10	0	0.00	22.80	10	369	2.71%
2021/12/16	5	23.55	0	0.00	23.50	5	374	1.34%
2021/12/15	1	23.55	3	23.68	23.60	-2	371	-0.54%
2021/12/14	0	23.00	1	23.15	22.80	-1	367	-0.27%
2021/12/13	0	0.00	5.1	23.49	23.35	-5.1	362	-1.41%
2021/12/10	7	22.55	0	0.00	22.50	7	358	1.96%
2021/12/09	2	22.85	0	23.85	22.40	2	357	0.55%
2021/12/08	2.1	22.60	0	24.00	22.35	2.1	357	0.59%
2021/12/07	0.1	22.70	0	24.00	22.45	0.1	354	0.02%
2021/12/06	0	0.00	0.1	23.05	22.65	-0.1	354	-0.03%
2021/12/03	0	0.00	0	22.50	22.35	0	355	-0.01%
2021/12/02	0.1	22.20	0.2	22.77	22.00	-0.1	355	-0.02%
2021/12/01	0.2	22.80	0	0.00	22.70	0.2	354	0.06%
2021/11/30	0.1	22.45	0	0.00	22.75	0.1	353	0.03%
2021/11/29	1	21.65	1.2	21.99	21.95	-0.2	352	-0.06%
2021/11/26	0.1	22.50	0.1	22.80	22.40	0	349	0.00%
2021/11/25	0.2	23.30	0	0.00	22.95	0.2	349	0.06%
2021/11/22	1	22.90	1	23.30	23.20	0	345	0.00%
2021/11/19	1	23.25	0	0.00	23.30	1	347	0.29%
2021/11/18	0	0.00	5	23.75	23.80	-5	343	-1.45%
2021/11/16	5	25.15	0	0.00	24.20	5	331	1.51%
2021/11/11	1	24.10	2	24.00	23.85	-1	305	-0.33%
2021/11/09	0	24.35	0	0.00	23.90	0	308	0.00%
2021/11/08	0	0.00	2	24.05	24.25	-2	306	-0.65%
2021/11/05	4	25.09	0.2	24.15	24.80	3.8	299	1.27%
2021/11/04	0	0.00	0.1	24.20	24.85	-0.1	249	-0.02%
2021/11/03	0	22.35	0	24.40	22.60	0	231	0.01%
2021/11/02	0	0.00	1.1	22.67	22.25	-1.1	230	-0.46%
2021/11/01	0	0.00	1	22.65	22.55	-1	233	-0.43%
2021/10/29	0.3	22.30	3.3	22.71	22.50	-3	231	-1.30%
2021/10/28	0	0.00	2.2	22.83	22.75	-2.2	230	-0.96%
2021/10/27	9	21.41	9	22.29	22.85	0	217	0.00%
2021/10/26	1	20.65	5.6	20.91	20.80	-4.6	209	-2.20%
2021/10/25	5	20.80	1	20.20	20.60	4	212	1.88%
2021/10/22	1	19.85	1	20.45	20.15	0	222	0.00%
2021/10/21	0	0.00	0.1	20.40	20.10	-0.1	228	-0.04%
2021/10/19	0	0.00	0.1	20.05	20.20	-0.1	252	-0.04%
2021/10/18	1	19.60	1	19.90	19.65	0	260	0.00%
2021/10/15	2	19.83	0	0.00	19.80	2	270	0.74%
2021/10/14	0	19.90	0.1	20.10	19.85	-0.1	279	-0.04%
2021/10/13	1	20.20	1	20.90	19.80	0	285	0.00%
2021/10/04	1	21.30	3	21.00	20.45	-2	364	-0.55%
2021/10/01	0	22.05	0	0.00	21.60	0	369	0.00%
2021/09/29	0	22.95	0	0.00	21.75	0	412	0.00%
2021/09/27	5	22.15	0	0.00	22.30	5	629	0.79%
2021/09/24	0	0.00	1	22.60	22.65	-1	665	-0.15%
2021/09/23	1	22.80	0	0.00	22.60	1	671	0.15%
2021/09/22	0	21.50	0	0.00	21.30	0	673	0.00%
2021/09/15	0	20.60	0	0.00	20.60	0	685	0.00%
2021/09/14	1	20.60	1	20.60	20.65	0	688	0.00%
2021/09/10	0	22.00	0	0.00	20.70	0	695	0.00%
2021/09/09	1	20.85	1	20.80	20.85	0	709	0.00%
2021/09/08	0	0.00	2	20.93	20.85	-2	715	-0.28%
2021/09/07	0	0.00	6	20.95	21.30	-6	720	-0.83%
2021/08/31	2	23.30	0	0.00	22.70	2	797	0.25%
2021/08/23	1	21.10	1	21.35	21.50	0	856	0.00%
2021/08/13	1	22.00	0	0.00	21.80	1	887	0.11%
2021/08/11	1	23.35	1	23.60	22.80	0	895	0.00%
2021/08/10	0	0.00	0.1	23.92	23.80	-0.1	904	-0.02%
2021/08/09	0.1	23.60	0.1	23.65	23.60	0	929	0.00%
2021/07/30	0	0.00	10.1	25.02	24.35	-10.1	1,076	-0.93%
2021/07/29	2	24.88	2	24.80	24.90	0	1,090	0.00%
2021/07/28	0.1	25.20	0	0.00	24.90	0.1	1,112	0.01%
2021/07/27	1.2	26.28	0	0.00	25.85	1.2	1,168	0.10%
2021/07/26	2	26.67	2	26.65	26.60	0	1,222	0.00%
2021/07/23	2	26.03	2	25.93	25.90	0	1,337	0.00%
2021/07/22	1	26.15	1	26.50	26.10	0	1,502	0.00%
2021/07/21	3	26.52	3	26.25	26.00	0	1,582	0.00%
2021/07/16	2	28.00	12	27.88	27.50	-10	1,657	-0.60%
2021/07/15	0	0.00	11	27.55	27.45	-11	1,680	-0.65%
2021/07/14	1	26.80	11	27.21	27.35	-10	1,689	-0.59%
2021/07/13	4	27.60	0	0.00	27.00	4	1,766	0.23%
2021/07/08	0	0.00	10	27.53	27.50	-10	1,993	-0.50%
2021/07/07	1	27.90	4	28.68	27.55	-3	2,179	-0.14%
2021/07/06	0	0.00	1	29.20	28.55	-1	2,235	-0.04%
2021/07/05	28	29.98	30	30.07	29.55	-2	2,246	-0.09%
2021/07/02	76.3	27.60	27	29.41	29.20	49.3	2,202	2.24%
2021/07/01	1	27.60	0	0.00	27.60	1	2,099	0.05%
2021/06/28	0	0.00	3	26.35	26.40	-3	2,497	-0.12%
2021/06/25	3	26.85	0	0.00	26.65	3	2,522	0.12%
2021/06/21	0	0.00	1	26.40	26.40	-1	2,556	-0.04%
2021/06/16	1	26.00	0	0.00	26.05	1	2,749	0.04%
2021/06/15	0	0.00	0	26.30	26.50	0	2,850	0.00%
2021/06/10	1	27.50	0	0.00	27.05	1	3,203	0.03%
2021/06/09	0	0.00	1	27.65	27.30	-1	3,196	-0.03%
2021/06/04	1	27.35	0	0.00	27.60	1	3,175	0.03%
2021/06/02	0	0.00	0	26.70	25.95	0	3,157	0.00%
2021/05/31	1	25.90	0	0.00	25.85	1	3,153	0.03%
2021/05/25	0	0.00	3	25.40	25.05	-3	3,162	-0.09%
2021/05/24	0	0.00	1	24.50	24.45	-1	3,164	-0.03%
2021/05/21	0	0.00	2	23.73	24.00	-2	3,172	-0.06%
2021/05/19	1	23.50	0	0.00	23.30	1	3,189	0.03%
2021/05/18	1	22.10	3	22.53	22.85	-2	3,199	-0.06%
2021/05/14	1	23.85	0	0.00	22.90	1	3,168	0.03%
2021/05/13	1	21.05	3	23.53	23.05	-2	3,152	-0.06%
2021/05/12	1	23.00	4	23.81	22.90	-3	3,131	-0.10%
2021/05/11	8	25.45	2	26.00	25.10	6	3,102	0.19%
2021/05/10	2	29.10	3.1	28.48	27.80	-1.1	3,062	-0.04%
2021/05/07	0	0.00	7	28.54	29.05	-7	3,047	-0.23%
2021/05/06	5.1	28.34	1.1	29.11	27.60	4	3,035	0.13%
2021/05/05	1	28.60	0.1	29.00	28.25	1	3,023	0.03%
2021/05/04	3.2	28.10	4	28.26	27.95	-0.9	3,009	-0.03%
2021/05/03	2	30.40	10	31.23	30.00	-8	2,967	-0.27%
2021/04/29	7	33.16	1	33.50	32.90	6	2,939	0.20%
2021/04/28	20	33.07	5	34.16	34.55	15	2,896	0.52%
2021/04/27	1	31.40	6	31.86	31.45	-5	2,910	-0.17%
2021/04/26	0	0.00	1	29.65	29.70	-1	2,859	-0.03%
2021/04/23	1	28.50	26	28.83	29.85	-25	2,835	-0.88%
2021/04/22	5	29.66	0.1	30.30	29.05	4.9	2,808	0.17%
2021/04/21	2	31.90	0	31.95	30.75	2	2,770	0.07%
2021/04/20	0	0.00	37	31.30	31.35	-37	2,738	-1.35%
2021/04/19	15	31.89	8	31.82	31.90	7	2,716	0.26%
2021/04/16	36	31.62	34	31.40	32.00	2	2,631	0.08%
2021/04/15	14.1	30.19	36	29.60	29.70	-21.9	2,539	-0.86%
2021/04/14	8	29.53	20	29.40	30.30	-12	2,491	-0.48%
2021/04/13	13	30.11	9.1	29.97	29.50	3.9	2,434	0.16%
2021/04/12	18	28.32	19	28.45	28.55	-1	2,331	-0.04%
2021/04/09	2	27.40	10	27.48	27.20	-8	2,272	-0.35%
2021/04/08	1.1	26.73	2	26.75	26.70	-0.9	2,245	-0.04%
2021/04/07	1	27.30	17	27.06	27.00	-16	2,232	-0.72%
2021/04/06	6	26.45	11.1	26.42	26.45	-5.1	2,281	-0.22%
2021/04/01	92.1	28.48	112	27.96	26.55	-19.9	2,259	-0.88%	大賣/
2021/03/31	153	26.57	35	27.54	27.65	118	1,970	5.99%	大買/鉅額交易
2021/03/29	0	24.70	2	25.05	24.90	-2	1,817	-0.11%
2021/03/26	5	24.75	0	0.00	24.80	5	1,801	0.28%
2021/03/25	0	24.55	1	24.80	24.50	-1	1,790	-0.06%
2021/03/24	2	24.50	0	0.00	24.35	2	1,778	0.11%
2021/03/22	3	25.93	12	25.84	25.60	-9	1,731	-0.52%
2021/03/19	2	25.55	5	25.47	26.10	-3	1,668	-0.18%
2021/03/18	33	24.61	12	24.54	24.60	21	1,551	1.35%
2021/03/17	16	24.61	23	24.70	24.90	-7	1,447	-0.48%
2021/03/16	10	22.65	9	22.37	22.65	1	1,131	0.09%
2021/03/12	0	0.00	2	21.40	21.55	-2	1,072	-0.19%
2021/03/11	0	21.90	1	20.45	21.30	-1	1,056	-0.09%
2021/03/10	1	20.90	0	0.00	20.75	1	1,053	0.09%
2021/03/05	0	22.45	0	0.00	21.55	0	1,057	0.00%
2021/03/04	4	21.93	2	21.95	21.55	2	1,054	0.19%
2021/03/02	2	21.45	2	22.20	21.05	0	1,046	0.00%
2021/02/25	4	21.73	0	0.00	21.70	4	1,060	0.38%
2021/02/24	1	21.95	2	21.78	21.70	-1	1,061	-0.09%
2021/02/23	4	22.35	1	22.40	21.95	3	1,057	0.28%
2021/02/22	1	22.20	8	22.11	22.25	-7	1,049	-0.67%
2021/02/19	3	21.42	1	21.25	22.10	2	1,038	0.19%
2021/02/18	10	21.17	3	20.87	21.85	7	1,030	0.68%
2021/02/17	2	20.18	1	20.10	20.15	1	1,025	0.10%
2021/02/05	1	20.00	1	19.95	19.80	0	1,028	0.00%
2021/02/04	2	20.08	1	19.95	19.95	1	1,212	0.08%
2021/02/03	1	20.30	4	20.11	20.05	-3	1,213	-0.25%
2021/02/02	2	19.73	1	19.80	19.75	1	1,210	0.08%
2021/02/01	2	19.45	1	19.60	19.60	1	1,201	0.08%
2021/01/29	3	20.37	1	20.30	20.00	2	1,200	0.17%
2021/01/27	2	20.25	0	0.00	20.40	2	1,181	0.17%
2021/01/26	1	20.45	1	20.40	20.40	0	1,182	0.00%
2021/01/25	0	0.00	4	20.41	21.30	-4	1,169	-0.34%
2021/01/22	2	20.68	3	20.75	20.45	-1	1,145	-0.09%
2021/01/21	20	21.71	36	21.97	21.65	-16	1,115	-1.43%
2021/01/20	10	23.22	14	23.29	23.30	-4	1,032	-0.39%
2021/01/19	4	20.59	4	20.80	21.20	0	841	0.00%
2021/01/14	1	19.65	1	20.10	20.05	0	802	0.00%
2021/01/13	1	19.60	7	19.63	19.60	-6	799	-0.75%
2021/01/12	3	19.82	0	0.00	19.35	3	807	0.37%
2021/01/11	0	0.00	7	19.90	20.00	-7	811	-0.86%
2021/01/08	2	20.10	0	0.00	20.05	2	811	0.25%
2021/01/07	3	20.85	3	20.80	20.70	0	804	0.00%
2021/01/06	7	21.69	2.1	21.64	21.05	4.9	798	0.61%
2021/01/05	4	22.50	10	23.15	23.35	-6	751	-0.80%
2021/01/04	1	21.10	4	21.10	21.25	-3	660	-0.45%
2020/12/31	0	0.00	1	20.50	21.00	-1	643	-0.16%
2020/12/30	7.1	20.51	2.1	20.75	20.80	5.1	633	0.80%
2020/12/29	24.3	21.00	2	20.90	21.20	22.3	613	3.62%
2020/12/28	7	19.31	0	0.00	19.80	7	524	1.33%
2020/12/25	0	0.00	1	18.45	18.30	-1	504	-0.20%
2020/12/24	1	18.40	0	0.00	18.25	1	503	0.20%
2020/12/23	1	18.20	1	18.20	18.25	0	502	0.00%
2020/12/16	1	18.55	1	18.60	18.45	0	522	0.00%
2020/12/15	0	0.00	1	18.65	18.45	-1	520	-0.19%
2020/12/14	1	18.40	1	18.50	18.80	0	521	0.00%
2020/12/11	3	18.57	3	18.52	18.35	0	519	0.00%
2020/12/10	0	0.00	1	18.90	18.90	-1	516	-0.19%
2020/12/09	1	19.15	0	0.00	18.90	1	515	0.19%
2020/12/08	1	19.20	2	19.33	19.15	-1	514	-0.19%
2020/12/07	1	19.40	1	19.45	19.30	0	520	0.00%
2020/12/04	2	19.60	1	19.45	19.50	1	515	0.19%
2020/12/03	0	0.00	0.1	19.40	19.50	-0.1	512	-0.02%
2020/11/25	0	0.00	1	19.45	19.15	-1	547	-0.18%
2020/11/24	2	18.93	10	19.35	19.35	-8	535	-1.49%
2020/11/23	1	18.60	3	18.53	18.75	-2	513	-0.39%
2020/11/20	1	18.40	1	18.35	18.35	0	503	0.00%
2020/11/19	1	18.10	1	18.10	18.20	0	497	0.00%
2020/11/18	2	17.93	2	17.80	17.80	0	492	0.00%
2020/11/17	2	18.03	2	18.05	18.00	0	489	0.00%
2020/11/16	2	18.53	0	0.00	18.35	2	487	0.41%
2020/11/13	10	18.15	0	0.00	18.15	10	474	2.11%
2020/11/12	0	0.00	1	18.15	18.20	-1	467	-0.21%
2020/11/10	0	0.00	1	17.65	17.35	-1	289	-0.35%
2020/11/09	0	0.00	5	17.20	17.80	-5	292	-1.71%
2020/11/06	1	17.20	1	17.20	17.20	0	290	0.00%
2020/11/05	0	0.00	0	17.45	17.40	0	291	0.00%
2020/11/04	1	17.25	0	0.00	17.45	1	291	0.34%
2020/11/02	1	16.85	0	0.00	17.20	1	277	0.36%
2020/10/30	0	0.00	1	16.80	16.65	-1	278	-0.36%
2020/10/29	1	17.00	0	0.00	17.05	1	277	0.36%
2020/10/28	1	17.25	7	17.57	17.50	-6	275	-2.18%
2020/10/22	1	18.00	1	17.70	17.85	0	279	0.00%
2020/10/20	1	17.90	3	17.93	18.00	-2	278	-0.72%
2020/10/16	4	17.40	1	17.35	17.40	3	297	1.01%
2020/10/15	6	16.88	6	17.08	17.25	0	298	0.00%
2020/10/13	1	16.80	0	0.00	16.90	1	296	0.34%
2020/10/07	2	16.45	1	16.50	16.40	1	296	0.34%
2020/10/06	1.1	16.21	0	0.00	16.30	1.1	299	0.37%
2020/09/30	0	0.00	2	15.80	15.90	-2	309	-0.65%
2020/09/25	1	15.70	0	0.00	15.55	1	336	0.30%
2020/09/22	1	16.55	0	0.00	16.65	1	384	0.26%
2020/09/11	2	16.68	3	16.52	16.35	-1	419	-0.24%
2020/09/10	1	17.30	1	17.50	17.10	0	412	0.00%
2020/09/09	1	17.30	0	0.00	17.45	1	404	0.25%
2020/09/07	0	0.00	1	17.70	17.45	-1	402	-0.25%
2020/09/04	2	17.75	1	17.80	17.85	1	389	0.26%
2020/09/03	1	17.40	0	0.00	17.40	1	376	0.27%
2020/09/01	6	16.53	2	17.25	17.05	4	358	1.12%
2020/08/31	1	16.50	0	0.00	16.35	1	344	0.29%
2020/07/23	0	0.00	1	17.30	17.10	-1	464	-0.22%
2020/07/22	1	17.80	0	0.00	17.80	1	442	0.23%
2020/07/17	0	0.00	1	16.45	16.35	-1	440	-0.23%
2020/07/16	1	16.50	0	0.00	16.50	1	440	0.23%
2020/07/13	0	0.00	2	16.70	16.70	-2	438	-0.46%
2020/07/09	1	17.35	0	0.00	17.20	1	429	0.23%
2020/07/08	10	17.05	12	17.42	17.40	-2	425	-0.47%
2020/07/06	2	17.20	0	0.00	17.15	2	405	0.49%
2020/07/02	2	17.40	0	0.00	17.20	2	397	0.50%
2020/07/01	0	0.00	5	18.20	17.55	-5	389	-1.29%
2020/06/30	3	17.70	0	0.00	17.70	3	331	0.91%
2020/06/08	0	0.00	5	15.78	15.60	-5	330	-1.51%
2020/06/04	0	0.00	1	15.80	15.75	-1	338	-0.30%
2020/05/29	11	16.29	10	16.52	15.75	1	344	0.29%
2020/05/14	0	0.00	3	15.40	15.15	-3	254	-1.18%
2020/05/12	6	14.93	0	0.00	14.90	6	227	2.63%
2020/05/11	2	14.98	0	0.00	15.00	2	225	0.89%
2020/04/27	1	14.25	0	0.00	14.35	1	217	0.46%
2020/04/23	0	0.00	1	12.75	13.90	-1	203	-0.49%
2020/04/22	1	12.65	1	12.25	12.65	0	197	0.00%
2020/04/16	1	13.45	0	0.00	13.40	1	193	0.52%
2020/04/15	0	13.95	0	0.00	13.55	0	194	0.00%
2020/03/19	0	0.00	3	10.60	10.55	-3	216	-1.38%
2020/03/09	0	0.00	1	16.15	15.80	-1	169	-0.59%
2020/03/04	1	16.70	0	0.00	16.70	1	167	0.60%
2020/03/03	0	0.00	1	16.05	17.05	-1	151	-0.66%
2020/02/26	0	0.00	4	16.20	16.25	-4	132	-3.02%
2020/02/03	0	0.00	2	16.00	15.70	-2	144	-1.38%
2020/01/30	0	0.00	2	18.00	16.55	-2	140	-1.42%
2020/01/08	2	18.55	0	0.00	18.50	2	169	1.18%
2020/01/06	1	18.80	0	0.00	18.70	1	171	0.58%
2020/01/02	2	19.45	0	0.00	19.45	2	168	1.19%
2019/12/27	2	19.75	0	0.00	19.70	2	168	1.18%
2019/12/26	0	0.00	4	20.50	20.00	-4	168	-2.37%
2019/12/25	0	0.00	1	19.70	20.05	-1	148	-0.67%
2019/11/07	3	19.15	0	0.00	18.95	3	308	0.97%
2019/11/05	1	19.40	0	0.00	19.45	1	305	0.33%
2019/10/30	1	19.85	0	0.00	19.90	1	311	0.32%
2019/10/22	0	0.00	1	21.00	20.55	-1	318	-0.31%
2019/10/21	0	0.00	3	20.25	20.70	-3	311	-0.96%
2019/10/18	3	19.78	0	0.00	19.80	3	308	0.97%
2019/10/17	0	0.00	2	19.70	19.80	-2	309	-0.65%
2019/10/15	2	20.30	0	0.00	20.15	2	310	0.64%
2019/10/02	1	20.70	0	0.00	20.70	1	318	0.31%
2019/09/25	0	0.00	1	20.95	21.00	-1	358	-0.28%
2019/09/06	0	0.00	2	21.70	21.70	-2	329	-0.61%
2019/09/03	0	0.00	1	21.90	21.95	-1	318	-0.31%
2019/09/02	1	22.05	0	0.00	22.45	1	311	0.32%
2019/08/30	1	21.25	1	21.90	22.40	0	296	0.00%
2019/08/29	0	0.00	4	20.69	21.05	-4	253	-1.58%
2019/08/05	1	19.20	0	0.00	19.15	1	267	0.37%
2019/07/29	2	21.00	0	0.00	20.95	2	294	0.68%
2019/07/25	0	0.00	1	20.70	20.90	-1	293	-0.34%
2019/07/23	1	20.40	0	0.00	20.40	1	306	0.33%
2019/07/17	0	0.00	10	20.70	20.65	-10	345	-2.90%
2019/07/05	11	21.00	0	0.00	20.95	11	533	2.06%
2019/07/03	1	20.90	0	0.00	20.85	1	572	0.17%
2019/07/02	2	21.20	0	0.00	21.20	2	604	0.33%
2019/06/28	1	19.95	0	0.00	20.10	1	765	0.13%
2019/06/27	0	0.00	2	20.25	20.20	-2	849	-0.24%
2019/06/25	2	20.00	0	0.00	19.95	2	858	0.23%
2019/06/19	0	0.00	1	19.40	19.40	-1	878	-0.11%
2019/06/14	1	19.65	0	0.00	19.55	1	953	0.10%
2019/05/21	1	19.85	0	0.00	20.05	1	1,146	0.09%
2019/05/20	1	19.20	0	0.00	19.20	1	1,151	0.09%
2019/05/09	0	0.00	7	21.20	20.35	-7	1,253	-0.56%
2019/05/03	1	23.05	0	0.00	23.00	1	1,538	0.06%
2019/04/26	1	24.00	2	24.00	23.10	-1	1,558	-0.06%
2019/04/24	1	24.50	0	0.00	24.40	1	1,539	0.06%
2019/04/23	0	0.00	3	24.70	24.65	-3	1,551	-0.19%
2019/04/22	2	25.45	0	0.00	25.10	2	1,542	0.13%
2019/04/18	3	25.25	0	0.00	25.05	3	1,523	0.20%
2019/04/17	1	26.40	2	26.60	26.00	-1	1,506	-0.07%
2019/04/16	3	26.10	7	25.73	26.75	-4	1,469	-0.27%
2019/04/15	5	25.24	1	26.00	25.05	4	1,459	0.27%
2019/04/11	1	24.60	0	0.00	24.20	1	1,417	0.07%
2019/04/10	3	24.75	1	24.90	24.60	2	1,421	0.14%
2019/04/09	3	24.55	0	0.00	24.65	3	1,412	0.21%
2019/04/08	1	26.35	1	25.90	25.10	0	1,386	0.00%
2019/04/03	4	25.70	0	0.00	25.55	4	1,370	0.29%
2019/04/02	41	24.88	42	24.69	24.75	-1	1,288	-0.08%
2019/03/27	0	0.00	2	22.10	21.90	-2	1,107	-0.18%
2019/03/25	2	21.95	0	0.00	21.85	2	1,113	0.18%
2019/03/21	5	23.40	5	23.56	23.35	0	1,099	0.00%
2019/03/18	3	22.75	3	23.15	23.45	0	1,052	0.00%
2019/03/14	0	21.10	0	0.00	21.10	0	1,024	0.00%
2019/03/08	0	0.00	1	21.10	21.20	-1	1,141	-0.09%
2019/03/07	0	0.00	1	21.30	21.25	-1	1,142	-0.09%
2019/03/04	25	21.99	25	22.18	22.30	0	1,192	0.00%
2019/02/27	0	0.00	1	21.45	21.40	-1	1,171	-0.09%
2019/02/26	2	22.30	0	0.00	21.85	2	1,186	0.17%
2019/02/20	20	21.50	20	21.71	22.05	0	1,153	0.00%
2019/01/30	0	0.00	1	23.15	22.80	-1	1,182	-0.08%
2019/01/29	14	22.65	13	22.73	22.65	1	1,150	0.09%
2019/01/28	6	23.28	30	23.24	23.10	-24	1,119	-2.14%
2019/01/25	2	21.45	0	0.00	21.70	2	959	0.21%
2019/01/24	5	20.00	0	0.00	20.00	5	842	0.59%
2019/01/23	21	19.69	4	19.70	19.90	17	828	2.05%
2019/01/22	19	19.43	14	19.30	19.80	5	802	0.62%
2019/01/17	0	18.85	0	0.00	18.90	0	774	0.00%
2019/01/16	0	0.00	1	19.00	19.10	-1	769	-0.13%
2019/01/08	0	19.75	0	0.00	19.70	0	725	0.00%
2019/01/07	0	19.95	2	19.75	19.80	-2	720	-0.28%
2019/01/04	0	19.30	0	0.00	19.45	0	684	0.00%
2019/01/02	0	0.00	10	19.49	19.15	-10	681	-1.47%
2018/12/28	15	19.08	5	19.20	19.20	10	664	1.50%
2018/12/21	0	0.00	1	17.90	18.20	-1	690	-0.14%
2018/12/19	0	0.00	3	18.35	18.20	-3	682	-0.44%
2018/12/17	1	19.00	0	0.00	18.65	1	667	0.15%
2018/12/11	29	19.81	29	19.27	19.30	0	638	0.00%
2018/12/10	1	20.20	2	20.20	19.60	-1	626	-0.16%
2018/12/06	10	19.50	10	19.79	18.85	0	577	0.00%
2018/12/05	0	0.00	5	19.36	20.25	-5	552	-0.90%
2018/12/03	5	18.20	0	0.00	18.20	5	462	1.08%
2018/11/30	7	18.21	0	0.00	18.10	7	455	1.54%
2018/11/29	10	18.60	10	18.35	18.50	0	447	0.00%
2018/11/23	0	0.00	1	17.15	16.90	-1	403	-0.25%
2018/11/20	0	0.00	10	16.60	16.60	-10	396	-2.52%
2018/11/19	0	0.00	16	16.28	16.30	-16	433	-3.69%
2018/11/16	1	16.05	18	16.39	16.50	-17	434	-3.92%
2018/11/15	56	17.15	82	17.03	16.55	-26	395	-6.58%
2018/11/14	71	16.46	0	0.00	16.50	71	301	23.58%
2018/11/08	0	16.50	0	0.00	15.00	0	272	0.00%
2018/11/06	1	15.05	0	0.00	15.05	1	274	0.36%
2018/10/22	0	15.15	0	0.00	15.15	0	274	0.00%
2018/10/03	1	17.35	0	0.00	17.50	1	261	0.38%
2018/09/21	0.1	17.95	0	0.00	17.45	0.1	182	0.05%
2018/09/03	1	18.95	1	18.60	18.30	0	179	0.00%
2018/08/24	1	17.95	1	18.25	18.35	0	135	0.00%
2018/07/26	1	17.15	0	0.00	17.15	1	92	1.08%
2018/07/17	0	0.00	1	17.70	17.70	-1	91	-1.09%
2018/07/04	0	17.80	1	17.85	17.90	-1	101	-0.99%
2018/07/03	1	18.00	0	0.00	17.95	1	100	0.99%
2018/06/28	1	18.00	0	0.00	17.95	1	101	0.98%
2018/05/17	1	16.95	0	0.00	17.15	1	98	1.01%
2018/04/23	0	18.40	0	0.00	17.30	0	92	0.00%
2018/04/18	1	17.10	0	0.00	17.20	1	120	0.83%
2018/04/12	0	18.00	0	0.00	17.90	0	130	0.00%
2018/03/15	1	18.65	0	0.00	18.45	1	152	0.66%
2018/03/01	1	19.00	0	0.00	19.00	1	151	0.66%