昇銳 (3128)-國泰-敦南券商分點個股進出

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

昇銳

(3128)

可現股當沖

股價
29.60
漲跌
▲0.05
漲幅
+0.17%
成交量
45張
產業
上櫃光電類股
100人加入追蹤

立即追蹤
本地時間:13:30

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

昇銳 (3128)籌碼相關－國泰-敦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

國泰-敦南券商分點個股進出
國泰-敦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
2024/04/30	0.1	29.40	0	29.57	29.60	0.1	567	0.01%
2024/04/29	2	29.75	12	29.42	29.55	-10	568	-1.76%
2024/04/26	2	29.30	0.1	29.40	29.35	1.9	567	0.33%
2024/04/25	1	29.50	1	29.65	29.55	0	566	0.00%
2024/04/24	14	29.76	14.1	29.57	29.55	-0.1	566	-0.02%
2024/04/23	1	29.85	1	29.51	29.55	0	562	0.00%
2024/04/22	2	29.48	2.2	29.54	29.50	-0.2	561	-0.04%
2024/04/19	2	29.80	1	30.65	29.55	1	560	0.18%
2024/04/18	0	30.21	2.1	29.87	30.25	-2.1	557	-0.37%
2024/04/17	0	30.20	4	30.13	30.10	-4	557	-0.72%
2024/04/16	2.1	30.03	3	30.03	29.60	-0.9	556	-0.16%
2024/04/15	0	31.26	1	30.80	30.85	-1	553	-0.18%
2024/04/12	0	31.09	0	0.00	31.15	0	553	0.00%
2024/04/11	4	30.80	6	30.84	30.70	-2	550	-0.36%
2024/04/10	0	31.28	0	31.35	31.20	0	547	0.00%
2024/04/09	0	31.16	1	31.10	31.15	-1	547	-0.18%
2024/04/08	0	31.14	1	31.10	31.05	-1	545	-0.18%
2024/04/02	3	31.32	9	31.45	31.35	-6	543	-1.10%
2024/04/01	15	32.57	2	32.63	31.80	13	539	2.41%
2024/03/29	3	31.52	5	31.90	31.80	-2	519	-0.38%
2024/03/28	0	31.29	3	31.02	30.85	-3	510	-0.59%
2024/03/27	0.2	30.90	0	0.00	30.90	0.2	509	0.03%
2024/03/26	1.1	30.79	3	31.20	30.70	-1.9	511	-0.38%
2024/03/25	1	30.81	1	31.20	31.25	0	509	0.00%
2024/03/22	0.1	30.93	0	0.00	30.70	0.1	510	0.01%
2024/03/21	0.1	30.69	0	0.00	30.50	0.1	516	0.02%
2024/03/20	1	30.65	1	30.70	30.65	0	514	0.00%
2024/03/19	0.1	31.31	0	0.00	31.00	0.1	513	0.01%
2024/03/18	0.1	31.48	1.1	31.15	31.00	-1	513	-0.20%
2024/03/15	1.1	30.92	0	0.00	30.85	1.1	513	0.21%
2024/03/14	3	31.70	0	0.00	31.25	3	513	0.59%
2024/03/13	0.1	30.96	2	30.90	30.80	-1.9	510	-0.38%
2024/03/12	2	32.30	3	32.33	32.30	-1	507	-0.20%
2024/03/11	5	31.79	1	31.70	31.80	4	505	0.79%
2024/03/08	3	30.90	6	30.81	30.55	-3	502	-0.60%
2024/03/07	0	32.58	0	0.00	31.65	0	496	0.00%
2024/03/06	4	32.94	1.2	33.19	32.50	2.8	490	0.57%
2024/03/05	7.3	33.75	20	33.82	33.50	-12.7	481	-2.65%
2024/03/04	71.1	34.56	69.3	34.59	34.45	1.8	470	0.38%
2024/03/01	73.1	33.92	69.6	33.96	34.45	3.5	416	0.85%
2024/02/29	10.3	31.50	2.3	31.40	31.85	8	337	2.37%
2024/02/27	1.5	29.65	0	30.00	29.35	1.5	324	0.46%
2024/02/26	0.1	30.13	0	0.00	29.85	0.1	327	0.03%
2024/02/23	0	30.68	1	30.50	30.15	-1	331	-0.30%
2024/02/22	0	30.92	0	30.75	30.55	0	333	0.00%
2024/02/21	0	31.23	2	31.03	31.10	-2	333	-0.60%
2024/02/20	0	31.13	0	0.00	31.05	0	333	0.00%
2024/02/19	0	31.42	1	31.20	31.20	-1	334	-0.29%
2024/02/16	0	30.95	0	0.00	30.90	0	340	0.00%
2024/02/15	2	30.38	0	0.00	30.30	2	412	0.49%
2024/02/05	6	30.15	4	30.80	30.10	2	443	0.45%
2024/02/02	22	31.82	8	32.09	31.40	14	440	3.19%
2024/02/01	3	32.22	11	32.26	32.50	-8	431	-1.85%
2024/01/31	41.1	32.65	41.1	32.68	32.20	0.1	414	0.01%
2024/01/30	14	32.14	11	32.13	31.60	3	379	0.79%
2024/01/29	116	32.83	106.1	32.07	33.00	9.9	362	2.73%	大買/大賣/
2024/01/26	15	29.77	21.3	30.40	30.95	-6.3	261	-2.41%
2024/01/24	0	30.75	1	28.55	28.55	-1	243	-0.41%
2024/01/23	1.1	27.96	0	0.00	28.05	1.1	244	0.43%
2024/01/22	0	28.20	0	0.00	28.00	0	243	0.00%
2024/01/19	0	28.51	0	29.05	27.95	0	243	0.00%
2024/01/18	0	28.98	1	27.80	27.80	-1	242	-0.41%
2024/01/17	0	28.48	0	0.00	28.00	0	244	0.00%
2024/01/16	0	28.72	0	0.00	28.55	0	244	0.01%
2024/01/15	0	30.20	0	29.10	29.20	0	245	0.00%
2024/01/12	0	28.88	0	0.00	28.60	0	245	0.00%
2024/01/11	0	28.97	0	0.00	28.65	0	246	0.00%
2024/01/10	0	29.00	1	28.85	28.50	-1	249	-0.40%
2024/01/09	4	29.79	0	0.00	29.10	4	250	1.59%
2024/01/08	2	30.02	0	0.00	29.70	2	250	0.80%
2024/01/05	1	29.50	1	29.55	29.55	0	249	0.00%
2024/01/04	2	29.80	6	29.82	29.85	-4	250	-1.59%
2024/01/03	2	29.95	4	30.09	29.90	-2	251	-0.79%
2024/01/02	0	30.20	0	0.00	30.35	0	252	0.00%
2023/12/28	1	30.40	0	0.00	30.20	1	254	0.39%
2023/12/27	0	29.98	0	0.00	30.30	0	258	0.01%
2023/12/26	1	29.85	1	29.80	29.95	0	258	0.00%
2023/12/25	1	30.00	1	29.95	30.10	0	261	0.00%
2023/12/22	2	30.25	0	0.00	30.20	2	266	0.75%
2023/12/21	0	0.00	0	30.80	30.65	0	265	-0.01%
2023/12/20	1	30.50	0	0.00	30.40	1	265	0.38%
2023/12/19	0.2	30.40	0	0.00	30.20	0.2	265	0.06%
2023/12/18	5	30.93	5	31.11	30.75	0	265	-0.01%
2023/12/15	1	29.90	0	0.00	30.00	1	257	0.39%
2023/12/14	0.1	30.00	0	30.13	30.00	0.1	261	0.03%
2023/12/13	0.2	30.35	4	30.33	30.20	-3.8	264	-1.45%
2023/12/12	0	30.40	0	0.00	30.25	0	269	0.01%
2023/12/11	1	30.50	3	30.57	30.15	-2	270	-0.74%
2023/12/08	1	30.55	1	30.60	30.70	0	272	0.00%
2023/12/07	2	31.08	0	0.00	30.10	2	273	0.73%
2023/12/06	1	30.80	0	0.00	30.65	1	274	0.36%
2023/12/05	0	31.15	0	0.00	30.85	0	276	0.00%
2023/12/04	2	31.15	0	0.00	31.05	2	277	0.72%
2023/12/01	0.2	31.10	0	0.00	30.90	0.2	278	0.07%
2023/11/30	1	31.15	0	0.00	31.10	1	280	0.36%
2023/11/29	0	31.50	2.2	31.30	31.20	-2.1	287	-0.74%
2023/11/28	0.1	31.65	3	31.55	31.35	-2.9	288	-1.00%
2023/11/27	0.3	31.70	0	0.00	31.55	0.3	288	0.10%
2023/11/24	0.1	32.00	2	31.98	32.10	-1.9	288	-0.66%
2023/11/22	1	31.80	1.2	32.18	32.20	-0.2	292	-0.06%
2023/11/21	0	31.63	4	31.35	31.45	-4	293	-1.36%
2023/11/20	4.1	31.08	3	31.45	31.25	1.1	293	0.38%
2023/11/17	0	31.04	14	31.11	31.00	-14	292	-4.78%
2023/11/16	3	30.97	6	31.07	30.95	-3	292	-1.03%
2023/11/15	5	31.05	4	31.45	31.05	1	292	0.34%
2023/11/14	60.4	32.63	22	33.12	31.90	38.4	289	13.25%
2023/11/13	1	33.10	9	32.72	33.15	-8	215	-3.72%
2023/11/10	0	30.00	0	0.00	30.15	0	184	0.00%
2023/11/08	0	0.00	0	29.95	30.25	0	191	0.00%
2023/11/07	4.1	30.99	6	30.60	30.35	-1.9	195	-0.99%
2023/11/06	0	0.00	2	30.18	30.05	-2	208	-0.96%
2023/11/03	0	28.95	0	0.00	29.00	0	213	0.00%
2023/11/02	0	28.30	0	0.00	28.40	0	217	0.00%
2023/11/01	0	27.15	2	27.05	27.25	-2	219	-0.93%
2023/10/30	0	29.10	4	28.36	28.30	-4	224	-1.78%
2023/10/27	0.1	28.80	0	0.00	28.50	0.1	227	0.03%
2023/10/26	2	28.20	2	28.30	28.30	0	231	0.00%
2023/10/25	0	28.60	3	28.63	28.60	-3	233	-1.29%
2023/10/24	1	27.85	3	27.85	27.85	-2	235	-0.85%
2023/10/23	1	28.50	1	28.60	28.20	0	240	0.00%
2023/10/19	1	28.20	6	27.58	28.25	-5	246	-2.03%
2023/10/18	2	27.75	2	27.90	27.50	0	247	0.00%
2023/10/17	4	28.54	0	0.00	28.30	4	247	1.62%
2023/10/16	3	29.32	4.4	29.39	29.05	-1.3	252	-0.53%
2023/10/13	1	29.65	0	0.00	29.95	1	266	0.38%
2023/10/12	1	30.05	0	0.00	30.10	1	272	0.37%
2023/10/11	4	30.06	8	29.90	30.00	-4	276	-1.44%
2023/10/06	6	30.63	3	30.90	30.90	3	283	1.07%
2023/10/05	1.1	31.02	2	30.80	30.60	-0.9	288	-0.31%
2023/10/03	0	30.75	3	30.33	30.25	-3	305	-0.98%
2023/10/02	0	29.75	1	29.70	29.85	-1	317	-0.30%
2023/09/28	1	29.35	1	29.60	29.50	0	331	0.00%
2023/09/27	3	28.98	3	28.67	28.95	0	348	0.00%
2023/09/26	0	30.05	0	0.00	29.75	0	361	0.00%
2023/09/25	6	30.25	1	30.45	30.00	5	426	1.17%
2023/09/22	3	29.75	2	29.93	29.85	1	486	0.21%
2023/09/21	8.1	29.51	1	29.75	29.65	7.1	502	1.40%
2023/09/20	7	30.39	1.6	30.51	30.45	5.5	531	1.03%
2023/09/19	1	31.40	4	31.04	30.75	-3	673	-0.44%
2023/09/18	1	32.00	0	0.00	31.60	1	764	0.13%
2023/09/15	1	31.40	0	0.00	31.90	1	770	0.13%
2023/09/14	2	31.70	0	0.00	31.85	2	785	0.26%
2023/09/13	0	0.00	2	31.08	31.60	-2	811	-0.25%
2023/09/12	14	30.50	0.2	30.65	30.80	13.8	829	1.66%
2023/09/11	7.2	30.79	1	30.30	30.30	6.2	934	0.66%
2023/09/08	1	31.90	1	32.30	31.65	0	1,010	0.00%
2023/09/06	1	33.20	1	33.70	33.25	0	1,112	0.00%
2023/09/05	4	33.56	5	33.84	33.80	-1	1,115	-0.09%
2023/09/04	2	32.98	1	33.20	33.25	1	1,114	0.09%
2023/09/01	1	32.50	1	32.40	32.80	0	1,114	0.00%
2023/08/31	1	32.65	0	0.00	32.60	1	1,115	0.09%
2023/08/30	0	32.70	0	0.00	32.80	0	1,120	0.00%
2023/08/29	0	0.00	1	31.90	32.40	-1	1,122	-0.09%
2023/08/28	1	31.00	0	0.00	31.55	1	1,125	0.09%
2023/08/25	7	31.35	1	31.55	32.25	6	1,119	0.54%
2023/08/24	1	31.80	2	32.50	31.80	-1	1,116	-0.09%
2023/08/23	0.1	32.52	0	0.00	32.45	0.1	1,121	0.00%
2023/08/21	0	32.20	2	32.55	32.50	-2	1,130	-0.18%
2023/08/18	9	31.93	4	31.45	31.50	5	1,133	0.44%
2023/08/16	0	33.60	0	0.00	32.70	0	1,135	0.00%
2023/08/15	15	33.23	2	33.33	33.05	13	1,136	1.14%
2023/08/14	6	32.41	14	32.44	32.80	-8	1,139	-0.70%
2023/08/11	4	34.10	4	35.00	33.35	0	1,137	0.00%
2023/08/10	12.3	33.53	12.1	33.72	32.90	0.2	1,132	0.02%
2023/08/09	9	36.92	6	36.65	36.25	3	1,116	0.27%
2023/08/08	5.2	36.39	2	36.40	36.25	3.2	1,113	0.29%
2023/08/07	2	37.25	1	37.40	37.35	1	1,118	0.09%
2023/08/04	3	37.53	2	37.78	37.80	1	1,119	0.09%
2023/08/02	2	39.05	2	39.00	38.55	0	1,124	0.00%
2023/08/01	2	39.00	0	39.30	39.20	2	1,125	0.18%
2023/07/31	2	39.98	2	39.35	39.25	0	1,132	0.00%
2023/07/28	1	39.40	2	39.70	39.30	-1	1,168	-0.09%
2023/07/27	0	39.40	1	39.30	39.50	-1	1,172	-0.09%
2023/07/26	4.2	38.62	2.3	38.83	38.70	2	1,184	0.17%
2023/07/25	1.1	38.93	5	39.31	39.50	-4	1,184	-0.33%
2023/07/24	3	39.90	3	39.30	39.00	0	1,198	0.00%
2023/07/21	0.1	39.20	3	39.18	39.75	-3	1,206	-0.24%
2023/07/20	0	39.35	2	38.90	39.10	-2	1,217	-0.16%
2023/07/19	2	38.68	4.5	39.24	38.60	-2.5	1,224	-0.20%
2023/07/18	10.1	40.04	24	40.12	39.60	-14	1,230	-1.13%
2023/07/17	0.3	42.40	5.1	41.98	41.40	-4.9	1,231	-0.39%
2023/07/14	2	41.85	5	41.80	41.45	-3	1,231	-0.24%
2023/07/13	3.1	41.51	1.3	41.40	41.25	1.8	1,231	0.15%
2023/07/12	6	40.75	2.2	40.65	40.65	3.8	1,230	0.31%
2023/07/11	4.2	41.14	1	40.95	40.95	3.2	1,229	0.26%
2023/07/10	4.1	42.09	16.1	42.54	42.10	-12.1	1,226	-0.98%
2023/07/07	5.1	41.78	8	41.77	41.60	-2.9	1,228	-0.24%
2023/07/06	11.1	43.30	28	42.76	42.50	-16.9	1,223	-1.38%
2023/07/05	19	44.81	6.1	44.70	43.90	12.9	1,218	1.06%
2023/07/04	17.3	44.20	23.2	44.19	44.50	-5.9	1,201	-0.49%
2023/07/03	60.2	46.18	62.8	45.97	44.75	-2.5	1,186	-0.21%
2023/06/30	62.1	45.41	60.1	45.28	45.50	2	1,126	0.18%
2023/06/29	10.2	43.92	12	43.85	43.70	-1.9	1,069	-0.18%
2023/06/28	31.5	44.11	41	44.18	43.65	-9.5	1,059	-0.90%
2023/06/27	127.5	45.22	115.1	45.50	43.40	12.4	1,042	1.19%	大買/大賣/
2023/06/26	99.1	44.83	64.2	44.89	44.90	35	904	3.87%
2023/06/21	7	42.24	4	42.10	42.20	3	822	0.37%
2023/06/20	23.1	42.75	10	42.53	41.95	13.1	821	1.59%
2023/06/19	26	43.87	23	43.68	43.50	3	817	0.37%
2023/06/16	8.1	43.03	7	43.10	43.15	1.1	802	0.14%
2023/06/15	145.3	44.61	119.7	44.61	43.75	25.5	793	3.22%	大買/大賣/
2023/06/14	77.2	43.46	97.6	43.61	43.55	-20.4	700	-2.92%
2023/06/13	18.4	40.61	9.6	40.45	40.75	8.7	644	1.35%
2023/06/12	33.2	40.96	44.5	40.97	41.20	-11.3	624	-1.81%
2023/06/09	4	37.95	1	37.70	37.80	3	592	0.51%
2023/06/08	2	37.58	0	0.00	37.50	2	670	0.30%
2023/06/07	1	37.45	19	38.47	38.30	-18	710	-2.53%
2023/06/06	3	37.67	0	0.00	37.50	3	818	0.37%
2023/06/05	5	38.30	3	38.35	38.05	2	869	0.23%
2023/06/02	0	38.13	6.5	37.89	37.95	-6.5	904	-0.72%
2023/06/01	1	37.40	2	37.45	37.85	-1	1,039	-0.10%
2023/05/31	2	37.68	0	0.00	37.65	2	1,377	0.15%
2023/05/30	1	38.20	1	38.25	37.90	0	1,464	0.00%
2023/05/29	2	38.20	4	37.86	38.35	-2	1,506	-0.13%
2023/05/26	7.1	37.20	2	37.05	37.05	5.1	1,522	0.33%
2023/05/25	14	37.87	1	37.80	37.60	13	1,540	0.84%
2023/05/24	3.3	38.10	0	38.25	38.45	3.3	1,590	0.21%
2023/05/23	6	38.80	3	38.82	38.65	3	1,710	0.18%
2023/05/22	2	38.28	0	0.00	38.40	2	1,779	0.11%
2023/05/19	3	37.98	3	37.90	37.90	0	1,921	0.00%
2023/05/18	1	38.20	1	38.50	38.30	0	2,042	0.00%
2023/05/17	0	38.30	1	38.35	37.95	-1	2,075	-0.05%
2023/05/16	1	38.15	2	38.08	37.90	-1	2,115	-0.05%
2023/05/15	1	37.35	0	37.15	37.65	1	2,210	0.05%
2023/05/12	0.1	37.87	1	37.85	37.90	-0.9	2,312	-0.04%
2023/05/11	4.2	38.09	9.6	37.83	37.25	-5.3	2,476	-0.22%
2023/05/10	3	39.30	1	39.45	38.95	2	2,508	0.08%
2023/05/09	9	39.19	3	39.07	39.20	6	2,546	0.24%
2023/05/08	3	40.23	3	40.28	40.10	0	2,591	0.00%
2023/05/05	9.1	40.05	3	40.18	40.20	6.1	2,650	0.23%
2023/05/04	24	40.93	35.1	40.88	41.00	-11.1	2,673	-0.41%
2023/05/03	5.3	39.12	1	39.00	38.85	4.3	2,677	0.16%
2023/05/02	2	39.20	8	39.41	39.95	-6	2,691	-0.22%
2023/04/28	2	38.20	5	38.01	37.70	-3	2,711	-0.11%
2023/04/27	11	37.80	9	37.69	37.65	2	2,728	0.07%
2023/04/26	4	37.45	3	37.58	37.80	1	2,745	0.04%
2023/04/25	9	38.28	2	37.20	37.25	7	2,786	0.25%
2023/04/24	5	39.34	5	39.46	39.35	0	2,817	0.00%
2023/04/21	5	38.62	7.1	38.61	38.00	-2.1	2,858	-0.07%
2023/04/20	12.3	39.79	11	39.39	39.00	1.3	3,025	0.04%
2023/04/19	2	41.58	4.1	41.58	41.20	-2.1	3,084	-0.07%
2023/04/18	1	42.55	1	42.25	42.10	0	3,103	0.00%
2023/04/17	2.1	42.70	6	42.66	42.35	-3.9	3,121	-0.12%
2023/04/14	2	42.20	1	42.10	41.90	1	3,136	0.03%
2023/04/13	5	42.75	4	42.91	42.30	1	3,175	0.03%
2023/04/12	9.1	42.93	2	42.95	43.00	7.1	3,258	0.22%
2023/04/11	8	42.38	7	42.61	42.60	1	3,278	0.03%
2023/04/10	11.1	42.22	8	42.16	42.35	3.1	3,303	0.09%
2023/04/07	3.1	41.67	7	41.62	41.70	-3.9	3,325	-0.12%
2023/04/06	1.1	41.23	6	41.64	41.55	-4.9	3,350	-0.15%
2023/03/31	11	41.15	11.1	41.50	41.70	-0.1	3,380	0.00%
2023/03/30	4	41.05	2	41.00	40.95	2	3,424	0.06%
2023/03/29	2.3	41.35	1	41.00	41.00	1.3	3,486	0.04%
2023/03/28	9.1	41.03	6	41.04	40.85	3.1	3,538	0.09%
2023/03/27	0	42.58	10	42.43	42.20	-10	3,562	-0.28%
2023/03/24	12.2	42.58	5	42.83	42.40	7.2	3,623	0.20%
2023/03/23	4.2	42.97	7	42.71	42.85	-2.8	3,729	-0.07%
2023/03/22	14.1	42.92	7.1	42.80	42.55	7	3,799	0.18%
2023/03/21	9.1	42.63	6.5	42.75	42.40	2.6	3,888	0.07%
2023/03/20	8.1	42.01	5	42.23	42.05	3.1	3,981	0.08%
2023/03/17	2	42.00	22.1	41.93	41.80	-20	4,107	-0.49%
2023/03/16	17.1	41.11	46	40.38	41.10	-28.9	4,359	-0.66%
2023/03/15	9	41.77	12.1	41.76	41.40	-3.1	4,572	-0.07%
2023/03/14	40.2	41.97	47	42.21	41.35	-6.8	4,779	-0.14%
2023/03/13	47.8	43.79	79.7	43.37	42.40	-31.9	5,071	-0.63%
2023/03/10	43.5	47.17	36	47.23	46.90	7.5	5,541	0.13%
2023/03/09	118.7	49.47	171.5	49.24	48.30	-52.8	5,879	-0.90%	大買/大賣/
2023/03/08	73.2	47.51	75.2	47.44	48.70	-2	5,900	-0.03%
2023/03/07	56.5	48.17	52.6	48.14	48.15	3.9	6,200	0.06%
2023/03/06	144.3	49.28	111.7	48.93	48.60	32.6	6,615	0.49%	大買/大賣/
2023/03/03	468.5	49.50	433.9	49.53	48.80	34.6	6,721	0.52%	大買/大賣/
2023/03/02	108.5	47.36	122.3	47.58	47.55	-13.8	6,732	-0.20%	大買/大賣/
2023/03/01	39.1	45.19	38.3	44.79	46.10	0.8	6,944	0.01%
2023/02/24	20	46.14	36.2	45.87	45.65	-16.2	7,538	-0.21%
2023/02/23	9.1	46.62	25	46.57	46.50	-15.9	7,557	-0.21%
2023/02/22	55.5	46.36	41.1	46.20	46.20	14.4	8,123	0.18%
2023/02/21	209.5	48.59	138.5	48.46	48.00	71	8,270	0.86%	大買/大賣/
2023/02/20	70.7	47.75	119.1	48.03	48.10	-48.4	8,214	-0.59%	大賣/
2023/02/17	154.2	47.26	130	47.24	47.55	24.2	8,246	0.29%	大買/大賣/
2023/02/16	131.5	46.48	158.1	46.57	46.20	-26.6	8,224	-0.32%	大買/大賣/
2023/02/15	18	44.92	25.1	45.02	44.85	-7.1	8,244	-0.09%
2023/02/14	73	45.28	39.9	45.11	44.90	33.1	8,407	0.39%
2023/02/13	177.2	45.60	162.2	45.77	45.95	15	8,785	0.17%	大買/大賣/
2023/02/10	125.2	45.88	103.8	46.17	44.75	21.4	9,040	0.24%	大買/大賣/
2023/02/09	199.4	46.41	177.1	46.38	47.20	22.3	9,236	0.24%	大買/大賣/
2023/02/08	87	44.31	48	44.48	43.85	39	9,219	0.42%
2023/02/07	18	44.05	31.2	43.98	44.55	-13.2	9,378	-0.14%
2023/02/06	56	43.51	52.3	43.65	43.55	3.8	9,655	0.04%
2023/02/03	48.1	43.57	110	43.79	42.50	-61.9	9,712	-0.64%	大賣/
2023/02/02	21	42.91	30.2	43.06	43.25	-9.2	9,684	-0.10%
2023/02/01	41.1	42.24	26.2	42.49	43.00	14.9	9,714	0.15%
2023/01/31	28	41.04	17	40.99	41.55	11	9,733	0.11%
2023/01/30	21	41.14	50.5	41.23	41.40	-29.5	9,744	-0.30%
2023/01/17	25	39.80	16	39.79	39.80	9	9,729	0.09%
2023/01/16	18.1	39.24	30	38.98	39.75	-11.9	9,752	-0.12%
2023/01/13	82	39.06	68.2	39.03	38.35	13.8	9,759	0.14%
2023/01/12	71.9	40.72	56.1	40.82	40.00	15.8	9,750	0.16%
2023/01/11	117.3	43.07	111	42.65	42.60	6.3	9,765	0.06%	大買/大賣/
2023/01/10	309.7	43.67	320	43.54	44.20	-10.4	9,800	-0.11%	大買/大賣/
2023/01/09	84.3	42.54	87.2	42.50	42.40	-2.9	9,704	-0.03%
2023/01/06	39	40.72	56	41.00	41.05	-17	9,687	-0.18%
2023/01/05	97	41.34	69	40.86	40.65	28	9,740	0.29%
2023/01/04	17	42.33	11	41.93	41.70	6	9,784	0.06%
2023/01/03	33.1	41.43	53	42.00	42.60	-19.9	9,820	-0.20%
2022/12/30	100.2	42.60	100	42.38	41.45	0.2	9,842	0.00%
2022/12/29	42	41.38	54	41.02	41.45	-12	9,879	-0.12%
2022/12/28	87.3	41.81	28	42.11	40.85	59.3	10,145	0.58%
2022/12/27	24	43.81	30.3	43.87	43.50	-6.3	10,389	-0.06%
2022/12/26	74	43.23	40.1	43.50	43.05	33.9	10,789	0.31%
2022/12/23	13	43.88	12.2	44.15	44.15	0.8	10,992	0.01%
2022/12/22	60	45.82	37	45.19	44.85	23	11,214	0.21%
2022/12/21	38.1	44.74	43.1	44.85	45.70	-5	11,411	-0.04%
2022/12/20	73.1	45.83	67.2	44.84	44.10	5.8	11,476	0.05%
2022/12/19	29	45.94	33.1	46.06	46.35	-4.1	11,661	-0.04%
2022/12/16	77	46.66	80	46.60	45.80	-3	11,713	-0.03%
2022/12/15	166.2	49.02	143	49.16	48.50	23.2	11,771	0.20%	大買/大賣/
2022/12/14	76.1	47.64	95	47.66	47.90	-18.9	12,213	-0.15%
2022/12/13	143.5	47.68	157.3	47.72	46.75	-13.9	12,345	-0.11%	大買/大賣/
2022/12/12	150	48.78	134.1	48.59	47.65	16	12,438	0.13%	大買/大賣/
2022/12/09	200.5	52.16	157	51.74	51.70	43.5	12,723	0.34%	大買/大賣/
2022/12/08	356.4	52.66	385.4	52.84	52.00	-29	12,816	-0.23%	大買/大賣/
2022/12/07	255.1	53.05	256	52.87	50.70	-0.9	12,652	-0.01%	大買/大賣/
2022/12/06	307.3	52.40	313.1	52.12	53.70	-5.8	12,506	-0.05%	大買/大賣/
2022/12/05	403.1	54.14	401.2	54.30	52.00	1.9	12,336	0.02%	大買/大賣/
2022/12/02	777	53.08	663.1	52.26	52.00	113.9	12,012	0.95%	大買/大賣/鉅額交易
2022/12/01	386.1	48.56	452.7	49.11	51.40	-66.6	11,467	-0.58%	大買/大賣/
2022/11/30	120.4	45.74	133.1	45.92	46.75	-12.7	11,096	-0.11%	大買/大賣/
2022/11/29	363.1	46.63	332.3	46.57	46.10	30.8	10,984	0.28%	大買/大賣/
2022/11/28	525.2	46.71	606.2	46.82	46.75	-81	10,639	-0.76%	大買/大賣/
2022/11/25	201.1	45.05	163.5	45.03	44.00	37.6	10,196	0.37%	大買/大賣/
2022/11/24	371.1	45.54	324.8	45.39	44.35	46.3	9,961	0.47%	大買/大賣/
2022/11/23	325.2	45.80	256.2	45.24	44.20	69	9,625	0.72%	大買/大賣/
2022/11/22	398.2	46.43	417.4	46.25	46.30	-19.2	9,362	-0.21%	大買/大賣/
2022/11/21	0	0.00	19.2	46.25	46.25	-19.2	8,747	-0.22%
2022/11/18	451.6	39.46	557.1	40.22	42.05	-105.5	8,732	-1.21%	大買/大賣/鉅額交易
2022/11/17	105	37.15	233.4	37.53	38.25	-128.4	8,308	-1.54%	大買/大賣/鉅額交易
2022/11/16	40.2	34.17	62.1	34.41	34.80	-21.9	8,162	-0.27%
2022/11/15	141.2	34.57	95.5	34.15	34.20	45.7	8,102	0.56%	大買/
2022/11/14	196.1	35.04	217	35.26	35.65	-20.9	8,006	-0.26%	大買/大賣/
2022/11/11	164.1	35.15	181	35.11	34.70	-16.9	7,898	-0.21%	大買/大賣/
2022/11/10	306.2	34.41	291.4	34.19	34.00	14.9	7,775	0.19%	大買/大賣/
2022/11/09	683.2	35.28	640.2	35.35	34.90	43	7,619	0.56%	大買/大賣/
2022/11/08	352.4	33.92	408.1	34.05	33.45	-55.8	7,210	-0.77%	大買/大賣/
2022/11/07	242.7	33.35	226	33.57	32.20	16.7	6,872	0.24%	大買/大賣/
2022/11/04	147	31.05	161	31.14	31.60	-14	6,577	-0.21%	大買/大賣/
2022/11/03	310.1	30.90	279.3	30.93	30.90	30.8	6,427	0.48%	大買/大賣/
2022/11/02	406.8	31.07	384	30.88	30.70	22.8	6,230	0.37%	大買/大賣/
2022/11/01	74	28.48	94.1	29.02	29.85	-20.1	5,910	-0.34%
2022/10/31	55	27.02	56	27.11	27.15	-1	5,804	-0.02%
2022/10/28	103	27.28	124	26.78	26.25	-21	5,767	-0.36%	大買/大賣/
2022/10/27	82	27.33	90	27.26	27.45	-8	5,705	-0.14%
2022/10/26	29.1	25.70	23.5	25.86	25.80	5.6	5,643	0.10%
2022/10/25	9	26.28	11	26.31	26.15	-2	5,613	-0.03%
2022/10/24	87.5	26.85	94.2	26.59	26.15	-6.7	5,592	-0.12%
2022/10/21	45.2	26.68	58	26.43	26.25	-12.8	5,548	-0.23%
2022/10/20	78	26.07	69	26.15	25.95	9	5,506	0.16%
2022/10/19	79	27.24	99.1	27.42	27.05	-20.1	5,462	-0.37%
2022/10/18	101	27.24	94	27.03	26.85	7	5,403	0.13%	大買/
2022/10/17	76	26.65	115.1	26.35	27.10	-39.1	5,320	-0.73%	大賣/
2022/10/14	120	26.21	89	26.32	26.25	31	5,237	0.59%	大買/
2022/10/13	55	25.49	83	25.06	24.45	-28	5,181	-0.54%
2022/10/12	88.1	26.20	122	26.20	25.75	-33.9	5,103	-0.66%	大賣/
2022/10/11	95.1	27.60	48.1	27.53	27.00	47	5,037	0.93%
2022/10/07	108	30.26	87.1	30.06	29.95	20.9	4,978	0.42%	大買/
2022/10/06	173	30.22	167	30.04	30.20	6	4,912	0.12%	大買/大賣/
2022/10/05	572	32.35	599.9	32.15	29.80	-27.8	4,783	-0.58%	大買/大賣/
2022/10/04	401.1	32.38	380	32.17	31.95	21.1	4,492	0.47%	大買/大賣/
2022/10/03	601.6	31.86	595.1	32.16	31.80	6.6	4,230	0.16%	大買/大賣/
2022/09/30	273.1	30.17	280.2	29.87	30.75	-7.2	3,797	-0.19%	大買/大賣/
2022/09/29	374.2	29.62	362.2	29.77	29.15	12	3,566	0.34%	大買/大賣/
2022/09/28	336	28.81	337.1	28.86	28.10	-1.1	3,310	-0.03%	大買/大賣/
2022/09/27	235.1	26.95	236	27.33	28.40	-0.9	3,064	-0.03%	大買/大賣/
2022/09/26	420.2	28.10	443.4	28.15	28.00	-23.2	2,931	-0.79%	大買/大賣/
2022/09/23	87.2	28.62	93.3	28.11	27.15	-6.1	2,689	-0.23%
2022/09/22	153	29.59	135.5	29.60	29.85	17.5	2,598	0.67%	大買/大賣/
2022/09/21	687.3	30.73	641.6	30.83	30.75	45.7	2,472	1.85%	大買/大賣/
2022/09/20	270	28.56	349.2	28.77	29.85	-79.2	1,911	-4.14%	大買/大賣/
2022/09/19	298.6	29.58	270.9	28.57	27.15	27.7	1,698	1.63%	大買/大賣/
2022/09/16	582.6	30.68	561.1	30.51	30.15	21.5	1,503	1.43%	大買/大賣/
2022/09/15	174.4	29.63	209.1	30.08	30.45	-34.7	1,111	-3.13%	大買/大賣/
2022/09/14	126.1	26.77	151.1	26.99	27.70	-25	878	-2.85%	大買/大賣/
2022/09/13	117.2	25.31	87	25.30	25.20	30.1	779	3.87%	大買/
2022/09/12	19.1	24.18	64.1	24.49	25.05	-45	691	-6.51%
2022/09/08	4.1	22.86	2	23.08	22.80	2.1	639	0.33%
2022/09/07	3	22.77	1	22.40	22.35	2	634	0.32%
2022/09/06	13.1	23.18	8	23.38	22.95	5.1	628	0.81%
2022/09/05	23.4	23.20	43	23.49	23.50	-19.6	621	-3.15%
2022/09/02	14	22.72	12	22.93	22.75	2	600	0.33%
2022/09/01	49	23.40	4	23.24	22.90	45	591	7.61%
2022/08/31	14	23.73	26	23.86	23.80	-12	579	-2.07%
2022/08/30	32	23.68	33	23.90	23.95	-1	571	-0.17%
2022/08/29	57.1	23.62	36	23.51	23.95	21.1	555	3.80%
2022/08/26	26	23.56	18	23.46	23.35	8	517	1.55%
2022/08/25	39.1	23.09	53	23.19	23.00	-13.9	493	-2.82%
2022/08/24	141	24.55	131	23.73	23.00	10	466	2.14%	大買/大賣/
2022/08/23	52	22.68	81	23.29	23.85	-29	305	-9.49%
2022/08/22	3	21.62	3	21.97	21.70	0	252	0.00%
2022/08/19	6	22.29	3	22.42	22.10	3	250	1.20%
2022/08/18	22	22.21	30	22.32	22.40	-8	249	-3.21%
2022/08/17	11	21.83	17	21.81	21.75	-6	264	-2.27%
2022/08/16	95	22.53	102.1	22.38	21.85	-7.1	276	-2.58%	大賣/
2022/08/15	7	21.33	7	21.16	21.25	0	245	0.00%
2022/08/12	16	20.60	16	20.49	20.50	0	232	0.00%
2022/08/11	3	19.65	1	19.45	19.60	2	219	0.91%
2022/08/10	9	19.45	0	0.00	19.50	9	216	4.16%
2022/08/09	2	19.20	1	19.25	19.30	1	220	0.45%
2022/08/05	0	18.85	0	0.00	19.10	0	216	0.00%
2022/08/04	0	18.55	0	0.00	18.50	0	215	0.00%
2022/08/03	0	18.95	0	0.00	18.60	0	215	0.00%
2022/08/01	0	19.55	0	19.55	19.55	0	217	0.00%
2022/07/28	0	19.40	0	0.00	19.45	0	217	0.00%
2022/07/27	0	18.95	0	0.00	19.20	0	219	0.00%
2022/07/26	0	19.35	0	0.00	19.00	0	221	0.00%
2022/07/21	0	0.00	0	18.95	19.05	0	221	0.00%
2022/07/20	0	19.30	0	0.00	18.90	0	221	0.00%
2022/07/19	0	19.18	0	0.00	18.90	0	224	0.00%
2022/07/18	0	19.08	0	0.00	19.10	0	227	0.00%
2022/07/12	4	18.89	3	18.67	18.70	1	259	0.39%
2022/07/11	5	19.10	5	19.37	19.65	0	254	0.00%
2022/07/06	0	17.40	0	0.00	17.25	0	240	0.00%
2022/07/05	0	0.00	2	17.80	17.50	-2	240	-0.83%
2022/07/04	1	17.65	0	0.00	17.35	1	244	0.41%
2022/07/01	3	17.70	0	0.00	17.45	3	244	1.23%
2022/06/28	0	0.00	1	18.85	18.75	-1	242	-0.41%
2022/06/27	0	0.00	2	18.90	18.95	-2	244	-0.82%
2022/06/24	0	18.53	0	0.00	18.60	0	245	0.00%
2022/06/23	0	0.00	1	18.40	18.40	-1	245	-0.41%
2022/06/22	3	18.40	0	0.00	18.25	3	246	1.22%
2022/06/20	2	18.16	1	18.25	18.25	1	249	0.41%
2022/06/17	1	18.60	0	0.00	18.75	1	246	0.41%
2022/06/16	3	18.85	0	0.00	18.65	3	245	1.22%
2022/06/15	1	19.30	0	0.00	19.30	1	243	0.41%
2022/06/14	2	18.95	0	0.00	19.30	2	247	0.81%
2022/06/13	0	20.20	0	0.00	20.05	0	245	0.00%
2022/06/10	0	22.10	0	0.00	20.15	0	246	0.00%
2022/06/09	0	0.00	0	22.15	20.20	0	245	0.00%
2022/06/08	0	20.35	0	0.00	20.20	0	245	0.00%
2022/06/07	0	0.00	4	19.95	19.95	-4	247	-1.62%
2022/06/06	0	22.10	1	20.15	20.15	-1	249	-0.40%
2022/05/31	0	0.00	9	20.27	20.30	-9	257	-3.51%
2022/05/30	4	20.30	0	21.40	20.25	4	252	1.58%
2022/05/27	4	20.50	4	20.33	20.15	0	249	0.00%
2022/05/26	2	20.30	6	20.29	19.80	-4	245	-1.63%
2022/05/25	8	21.01	8	21.43	20.40	0	236	0.00%
2022/05/24	18	20.77	12	21.03	20.75	6	208	2.88%
2022/05/23	0	0.00	6	20.20	20.10	-6	176	-3.41%
2022/05/19	0	18.55	12	18.35	18.30	-12	164	-7.31%
2022/05/18	0	0.00	4	18.58	18.55	-4	166	-2.40%
2022/05/17	1	18.35	2	18.15	18.10	-1	165	-0.60%
2022/05/16	6	18.50	0	0.00	18.35	6	161	3.72%
2022/05/13	0	20.00	0	18.50	18.50	0	162	0.00%
2022/05/09	2	17.88	0	0.00	17.80	2	181	1.10%
2022/05/06	8	18.40	0	18.70	18.45	8	180	4.44%
2022/05/05	0	0.00	2	18.85	18.75	-2	184	-1.09%
2022/05/03	3	18.70	0	0.00	18.45	3	187	1.60%
2022/04/29	5	18.95	0	0.00	18.80	5	189	2.64%
2022/04/28	1	18.75	0	18.75	18.95	1	191	0.52%
2022/04/27	6	18.77	1	18.60	18.95	5	192	2.60%
2022/04/26	0	20.30	2.1	19.40	19.25	-2.1	192	-1.07%
2022/04/25	5	19.64	5	19.26	19.20	0	193	0.00%
2022/04/22	5	20.96	4	20.90	20.65	1	194	0.52%
2022/04/21	0.1	21.71	3	21.70	21.55	-2.9	198	-1.46%
2022/04/20	8	21.50	11	21.35	21.50	-3	200	-1.49%
2022/04/19	29	21.18	47	21.16	21.40	-18	203	-8.84%
2022/04/18	6	20.14	6	20.27	20.40	0	205	0.00%
2022/04/15	1	19.85	1	19.60	19.50	0	206	0.00%
2022/04/14	0	19.60	0.2	21.60	19.80	-0.2	218	-0.07%
2022/04/13	1	19.75	3	19.80	19.85	-2	223	-0.90%
2022/04/12	2	19.80	3	19.47	19.50	-1	238	-0.42%
2022/04/11	8	19.85	4	19.86	19.80	4	245	1.62%
2022/04/08	2	20.30	0	21.35	20.40	2	258	0.77%
2022/04/07	3	19.58	0	20.95	19.55	3	270	1.11%
2022/04/06	2	19.35	2	19.45	19.55	0	276	0.00%
2022/04/01	4	19.38	4	19.31	19.40	0	286	0.00%
2022/03/31	4	19.80	5	19.71	19.50	-1	304	-0.33%
2022/03/30	1	20.00	1	19.90	19.75	0	332	0.00%
2022/03/29	3	19.90	0	0.00	19.70	3	369	0.81%
2022/03/28	2	19.85	3	19.90	20.00	-1	466	-0.22%
2022/03/25	3	20.10	3	20.10	20.10	0	497	0.00%
2022/03/24	7	20.06	2	20.10	20.20	5	574	0.87%
2022/03/23	2	19.55	0	0.00	19.90	2	698	0.29%
2022/03/22	0	19.50	1	19.05	19.15	-1	900	-0.11%
2022/03/21	0	19.95	0	0.00	18.90	0	965	0.00%
2022/03/18	0	18.73	0	19.30	18.55	0	976	0.00%
2022/03/17	0	18.70	2	18.60	18.70	-2	991	-0.20%
2022/03/16	2	17.88	1	17.96	17.95	1	999	0.10%
2022/03/15	1	18.10	0	0.00	18.10	1	1,016	0.10%
2022/03/14	0	19.67	0	19.40	18.85	0	1,046	0.00%
2022/03/11	1	18.60	1	18.60	18.60	0	1,068	0.00%
2022/03/10	0	18.95	4	18.86	18.85	-4	1,086	-0.37%
2022/03/09	2	17.98	0	0.00	18.35	2	1,107	0.18%
2022/03/08	3	17.87	0	0.00	17.80	3	1,115	0.27%
2022/03/07	5	18.58	3	18.70	18.50	2	1,118	0.18%
2022/03/04	0	21.60	0	0.00	19.65	0	1,127	0.00%
2022/03/03	0	21.60	0	0.00	19.85	0	1,133	0.00%
2022/03/02	0	21.45	0	21.35	19.80	0	1,138	0.00%
2022/03/01	0	19.78	0	0.00	20.15	0	1,140	0.00%
2022/02/25	1	19.50	1	19.65	19.65	0	1,149	0.00%
2022/02/24	4	20.03	0	0.00	19.65	4	1,168	0.34%
2022/02/23	1	20.20	0	0.00	20.30	1	1,177	0.09%
2022/02/22	0	20.95	3	20.31	20.35	-3	1,185	-0.25%
2022/02/21	1	20.85	0	21.00	20.85	1	1,201	0.08%
2022/02/18	1	20.95	1.1	20.57	21.00	-0.1	1,233	0.00%
2022/02/17	13	20.80	0	20.90	20.70	13	1,256	1.03%
2022/02/16	2	21.08	1	20.95	20.90	1	1,272	0.08%
2022/02/15	2	20.80	0.1	22.40	20.80	1.9	1,279	0.15%
2022/02/14	3	20.38	1	20.33	20.40	2	1,287	0.15%
2022/02/11	2	21.20	0	0.00	21.15	2	1,299	0.15%
2022/02/10	1	22.50	0	0.00	22.40	1	1,313	0.08%
2022/02/09	0	22.63	0	22.05	22.50	0	1,364	0.00%
2022/02/08	0	21.93	0	21.40	21.80	0	1,393	0.00%
2022/02/07	1	20.85	0.1	21.12	21.40	0.9	1,400	0.07%
2022/01/26	3	20.30	0	0.00	20.60	3	1,417	0.21%
2022/01/25	1	20.80	0	21.50	20.70	1	1,419	0.07%
2022/01/24	6.1	20.66	0.1	21.43	21.40	6.1	1,420	0.43%
2022/01/21	0	22.17	5	22.03	21.85	-5	1,422	-0.35%
2022/01/20	13	22.32	1.1	22.30	22.35	11.9	1,430	0.84%
2022/01/19	0	0.00	0.3	22.20	22.25	-0.3	1,435	-0.02%
2022/01/18	1	22.00	0	22.40	22.15	1	1,442	0.07%
2022/01/17	3	22.15	5.8	21.91	22.05	-2.8	1,442	-0.19%
2022/01/14	7.3	21.46	2	21.45	21.35	5.3	1,444	0.36%
2022/01/13	0.1	22.33	1	22.65	22.05	-0.9	1,439	-0.07%
2022/01/12	2.2	22.84	0	23.30	22.90	2.2	1,435	0.16%
2022/01/11	15	23.31	23	23.38	22.70	-8	1,447	-0.55%
2022/01/10	9	22.48	9.1	22.34	22.40	0	1,427	0.00%
2022/01/07	3.1	21.73	4	22.04	21.80	-1	1,434	-0.07%
2022/01/06	2	22.35	0	0.00	22.40	2	1,423	0.14%
2022/01/05	11.2	22.83	37	22.44	22.40	-25.8	1,431	-1.80%
2022/01/04	6	23.58	2	23.45	23.40	4	1,424	0.28%
2022/01/03	4	23.50	5	23.42	23.50	-1	1,421	-0.07%
2021/12/30	1	23.20	3.5	23.43	23.20	-2.5	1,418	-0.18%
2021/12/29	3	23.00	1.1	23.19	23.00	1.9	1,423	0.14%
2021/12/28	5	23.00	22	22.96	22.85	-17	1,432	-1.19%
2021/12/27	17	22.82	10	22.82	22.75	7	1,435	0.49%
2021/12/24	23	23.42	4	23.20	22.90	19	1,421	1.33%
2021/12/23	14.2	23.78	11.4	23.59	23.40	2.7	1,403	0.19%
2021/12/22	46.3	24.59	31	24.65	24.15	15.2	1,393	1.09%
2021/12/21	12.2	23.97	23.5	23.88	24.00	-11.3	1,302	-0.87%
2021/12/20	79.1	25.46	74.6	24.60	24.05	4.5	1,273	0.35%
2021/12/17	107.1	27.06	29	26.65	26.05	78.1	1,204	6.48%	大買/
2021/12/16	187	26.28	174	26.83	28.90	13	1,088	1.20%	大買/大賣/
2021/12/15	1	25.35	26.4	25.36	26.30	-25.4	893	-2.84%
2021/12/14	1	24.30	21	24.50	23.95	-20	837	-2.39%
2021/12/13	0	0.00	18	24.09	24.20	-18	837	-2.15%
2021/12/10	16	23.01	33	23.07	23.00	-17	824	-2.06%
2021/12/09	12	24.01	3	23.20	23.40	9	831	1.08%
2021/12/08	34	24.42	86.1	24.42	24.60	-52.1	821	-6.34%
2021/12/07	0	0.00	2.3	23.45	23.35	-2.3	789	-0.29%
2021/12/06	2	23.20	0	24.50	23.25	2	776	0.26%
2021/12/03	5	23.15	22	23.17	23.15	-17	758	-2.24%
2021/12/02	1	23.00	1	23.60	22.80	0	736	0.00%
2021/11/30	1	22.70	3	23.02	22.95	-2	740	-0.27%
2021/11/29	5	21.92	1.1	22.20	22.10	3.9	730	0.54%
2021/11/26	23	22.84	1.2	22.79	22.60	21.8	730	2.98%
2021/11/25	1	23.25	1	23.50	23.25	0	726	0.00%
2021/11/24	3.1	22.94	2	23.72	23.75	1.1	723	0.15%
2021/11/23	47	23.58	24	23.48	22.95	23	720	3.19%
2021/11/22	15.1	23.79	46	23.80	23.75	-30.9	712	-4.34%
2021/11/18	16	22.94	25	23.02	23.15	-9	698	-1.29%
2021/11/17	46	22.98	10.2	22.76	22.70	35.8	682	5.24%
2021/11/16	4.1	23.25	25	23.12	23.70	-21	649	-3.23%
2021/11/15	4	22.55	8	23.13	22.50	-4	623	-0.64%
2021/11/12	3	22.30	4	22.70	22.50	-1	607	-0.16%
2021/11/11	17	22.43	1	22.70	22.50	16	601	2.66%
2021/11/10	3	22.55	1	22.55	22.55	2	591	0.34%
2021/11/09	7.3	22.27	15.5	22.72	23.10	-8.2	576	-1.42%
2021/11/08	113	23.06	50	23.18	22.00	63	552	11.41%	大買/
2021/11/05	69	21.78	45	22.20	22.60	24	501	4.79%
2021/11/04	1	21.50	8	21.16	21.45	-7	478	-1.46%
2021/11/03	12	20.20	1	20.35	20.70	11	538	2.04%
2021/11/02	35	21.00	5	20.58	20.30	30	523	5.73%
2021/11/01	12	21.76	2	21.82	21.80	10	519	1.92%
2021/10/29	2	21.70	11	21.80	21.75	-9	518	-1.73%
2021/10/28	29	21.59	2	21.65	21.45	27	514	5.25%
2021/10/27	1	21.20	1	21.20	21.10	0	505	0.00%
2021/10/26	1	21.00	1	20.90	20.75	0	500	0.00%
2021/10/25	0	20.70	0	0.00	20.70	0	500	0.00%
2021/10/22	0	0.00	1	20.50	20.60	-1	533	-0.19%
2021/10/21	1.5	20.30	0	0.00	20.15	1.5	538	0.28%
2021/10/20	3	20.48	3	20.20	20.10	0	557	0.00%
2021/10/19	10	20.00	11	20.18	20.15	-1	621	-0.16%
2021/10/18	1	19.65	0	0.00	19.75	1	665	0.15%
2021/10/14	0	19.50	0	0.00	19.35	0	774	0.00%
2021/10/13	0	19.70	0	0.00	19.35	0	781	0.00%
2021/10/06	11	19.54	10	19.60	19.90	1	782	0.13%
2021/10/04	1	19.00	0	0.00	19.15	1	794	0.13%
2021/10/01	0	19.20	10	19.03	19.15	-10	795	-1.26%
2021/09/30	0	19.15	5	19.01	19.20	-5	799	-0.63%
2021/09/29	5	19.95	5	19.64	19.15	0	791	0.00%
2021/09/28	0	0.00	1	19.10	19.50	-1	776	-0.13%
2021/09/24	1	19.00	0	0.00	19.15	1	776	0.13%
2021/09/23	3	19.70	3	19.60	19.15	0	774	0.00%
2021/09/17	0	0.00	2	18.85	18.90	-2	777	-0.26%
2021/09/16	5	18.75	2	18.60	18.70	3	779	0.39%
2021/09/15	2	18.45	0	0.00	18.55	2	773	0.26%
2021/09/10	1	17.80	0	0.00	17.95	1	876	0.11%
2021/09/09	1	17.95	1	17.75	17.85	0	919	0.00%
2021/09/06	1	18.05	0	0.00	18.05	1	1,070	0.09%
2021/09/03	2	18.20	2	18.40	18.40	0	1,109	0.00%
2021/09/02	0	19.50	1	17.70	17.90	-1	1,105	-0.09%
2021/09/01	1	18.05	0	0.00	17.95	1	1,120	0.09%
2021/08/27	2	18.15	2	17.95	17.85	0	1,128	0.00%
2021/08/24	0	17.80	0	0.00	17.70	0	1,121	0.00%
2021/08/18	1	18.00	2	18.00	17.90	-1	1,218	-0.08%
2021/08/16	0	0.00	1	17.70	17.70	-1	1,314	-0.08%
2021/08/12	0	0.00	2	17.50	17.60	-2	1,385	-0.14%
2021/08/11	0	0.00	2	17.20	17.55	-2	1,434	-0.14%
2021/08/10	0	0.00	4	17.64	17.55	-4	1,465	-0.27%
2021/08/09	5	18.62	2	18.25	18.15	3	1,481	0.20%
2021/08/05	0	0.00	1	18.60	18.10	-1	1,449	-0.07%
2021/08/03	1	18.85	0	0.00	18.80	1	1,475	0.07%
2021/08/02	0	18.65	0	0.00	18.80	0	1,473	0.00%
2021/07/29	4	18.85	1	18.90	18.80	3	1,473	0.20%
2021/07/28	2	18.98	2	19.00	18.70	0	1,470	0.00%
2021/07/27	7	19.41	0	0.00	19.50	7	1,450	0.48%
2021/07/26	6	19.97	0.2	20.50	20.20	5.8	1,452	0.40%
2021/07/23	20	20.39	9	20.47	20.40	11	1,438	0.76%
2021/07/22	11	20.18	3	20.27	19.70	8	1,384	0.58%
2021/07/21	6	20.48	4	20.65	20.30	2	1,326	0.15%
2021/07/20	1	20.95	5	20.57	20.95	-4	1,261	-0.32%
2021/07/14	2.1	19.97	2	20.28	20.00	0.1	1,308	0.01%
2021/07/13	3	21.12	21.1	20.41	20.20	-18.1	1,339	-1.35%
2021/07/12	22	21.85	17	22.14	22.00	5	1,346	0.37%
2021/07/09	32.4	22.61	4	22.53	22.45	28.4	1,336	2.13%
2021/07/08	3.1	21.62	8	21.21	21.60	-4.9	1,320	-0.37%
2021/07/07	5	20.59	7	21.53	20.50	-2	1,332	-0.15%
2021/07/06	1	21.00	0	0.00	20.85	1	1,340	0.07%
2021/07/05	6	21.10	1	21.30	21.10	5	1,354	0.37%
2021/07/02	0	0.00	1	21.00	21.05	-1	1,356	-0.07%
2021/07/01	1	21.00	5	20.71	20.65	-4	1,361	-0.29%
2021/06/30	0	22.20	2	21.23	21.00	-2	1,369	-0.15%
2021/06/29	2	21.80	12	21.07	20.55	-10	1,377	-0.73%
2021/06/28	11	21.74	8	21.22	21.60	3	1,378	0.22%
2021/06/25	0	0.00	2	20.75	21.05	-2	1,370	-0.15%
2021/06/24	3	20.70	14	20.70	20.95	-11	1,367	-0.80%
2021/06/23	4	20.40	18	20.27	20.85	-14	1,383	-1.01%
2021/06/22	4.1	20.35	13.1	20.45	20.10	-9	1,392	-0.64%
2021/06/21	109.1	20.87	65	21.06	21.30	44.1	1,513	2.91%	大買/
2021/06/18	6	18.55	9	19.02	19.80	-3	1,459	-0.21%
2021/06/17	1	18.50	0	0.00	18.50	1	1,424	0.07%
2021/06/16	1	18.70	0	0.00	18.70	1	1,383	0.07%
2021/06/15	5	18.32	2	18.30	18.25	3	1,349	0.22%
2021/06/11	1	18.60	7	18.03	18.25	-6	1,305	-0.46%
2021/06/10	3	17.50	3	17.35	17.50	0	1,267	0.00%
2021/06/08	0	18.25	1	17.25	17.10	-1	1,251	-0.08%
2021/06/07	0	0.00	2	17.35	17.05	-2	1,248	-0.16%
2021/06/04	0	18.00	1	17.45	17.35	-1	1,250	-0.08%
2021/06/03	1	17.75	0	0.00	17.55	1	1,271	0.08%
2021/05/31	0	17.90	2	18.28	17.85	-2	1,328	-0.15%
2021/05/28	2	18.28	2	18.03	18.45	0	1,322	0.00%
2021/05/25	2	17.58	1	17.35	17.55	1	1,314	0.08%
2021/05/21	0	17.35	1	17.20	17.15	-1	1,404	-0.07%
2021/05/20	1	16.75	2	16.80	16.80	-1	1,403	-0.07%
2021/05/19	13	16.91	0	0.00	16.60	13	1,366	0.95%
2021/05/18	2	16.15	4	16.18	16.00	-2	1,330	-0.15%
2021/05/17	3	15.15	11	15.64	15.15	-8	1,329	-0.60%
2021/05/10	0	19.60	5	19.47	19.20	-5	1,471	-0.34%
2021/05/07	5	19.00	0	0.00	19.60	5	1,503	0.33%
2021/05/04	0	19.70	11	18.54	18.50	-11	1,688	-0.65%
2021/05/03	0	0.00	32	20.64	19.70	-32	1,683	-1.90%
2021/04/29	15	21.85	2	22.30	21.20	13	1,684	0.77%
2021/04/28	5	21.75	5	21.14	21.85	0	1,696	0.00%
2021/04/27	3	21.27	19	20.98	21.30	-16	1,725	-0.93%
2021/04/26	0	20.75	4	21.20	21.10	-4	1,865	-0.21%
2021/04/23	4	20.75	5	20.81	21.15	-1	2,003	-0.05%
2021/04/22	12	21.49	17	20.91	20.75	-5	2,024	-0.25%
2021/04/21	6	22.73	12	22.72	22.20	-6	2,004	-0.30%
2021/04/20	55	23.88	17	24.11	22.85	38	2,013	1.89%
2021/04/19	25	23.57	23.5	24.32	24.55	1.5	1,968	0.08%
2021/04/16	3	22.37	11.2	22.24	22.35	-8.2	1,944	-0.42%
2021/04/15	5	20.75	1	20.75	21.05	4	1,961	0.20%
2021/04/14	1	20.00	0	0.00	20.45	1	1,979	0.05%
2021/04/13	3	22.13	19	20.79	20.65	-16	1,980	-0.81%
2021/04/12	3	21.42	0	0.00	21.40	3	1,986	0.15%
2021/04/09	3.1	20.77	0	0.00	20.75	3.1	1,986	0.15%
2021/04/08	3	21.00	2	20.60	20.95	1	1,988	0.05%
2021/04/07	3	20.45	3	20.47	20.40	0	1,996	0.00%
2021/04/06	0	20.55	3	20.75	20.70	-3	2,047	-0.15%
2021/04/01	3	20.65	0.1	20.90	20.35	2.9	2,084	0.14%
2021/03/31	4	20.56	6	20.32	20.20	-2	2,158	-0.09%
2021/03/30	2	20.20	2	20.48	20.35	0	2,190	0.00%
2021/03/29	0	20.82	1	20.30	20.25	-1	2,189	-0.05%
2021/03/26	1	20.55	1	20.45	20.55	0	2,189	0.00%
2021/03/25	11	20.31	5	20.30	20.50	6	2,175	0.28%
2021/03/24	40.6	22.01	25.2	21.97	21.00	15.4	2,165	0.71%
2021/03/23	14	20.39	28.4	20.54	21.10	-14.4	2,017	-0.71%
2021/03/22	10	19.39	0	0.00	19.30	10	1,983	0.50%
2021/03/19	1	19.95	1	20.20	19.65	0	1,976	0.00%
2021/03/18	10	20.24	4	20.30	20.40	6	1,968	0.30%
2021/03/17	3	20.07	5	20.02	20.15	-2	1,958	-0.10%
2021/03/16	3	19.35	1	19.05	18.95	2	1,938	0.10%
2021/03/15	2	18.85	3	18.95	19.30	-1	1,935	-0.05%
2021/03/12	1	18.80	0	19.75	18.90	1	1,927	0.05%
2021/03/11	1	19.55	2	19.30	19.10	-1	1,918	-0.05%
2021/03/10	0	18.90	0	0.00	19.15	0	1,912	0.00%
2021/03/09	5	18.95	3	19.40	18.85	2	1,909	0.10%
2021/03/08	10	19.20	3	18.83	18.90	7	1,885	0.37%
2021/03/05	10.2	20.07	0	0.00	20.00	10.2	1,863	0.55%
2021/03/04	16	21.37	13	21.33	21.00	3	1,852	0.16%
2021/03/03	3	21.23	4	21.05	21.30	-1	1,820	-0.05%
2021/03/02	0	21.64	8	20.71	20.75	-8	1,795	-0.45%
2021/02/26	9	20.66	6	20.48	20.35	3	1,782	0.17%
2021/02/25	11.1	21.27	5	21.01	20.40	6.1	1,763	0.34%
2021/02/24	47.1	22.46	48	22.33	21.10	-0.9	1,734	-0.05%
2021/02/23	17.3	21.34	8	21.14	21.60	9.3	1,633	0.57%
2021/02/22	4	19.86	2	19.70	19.65	2	1,548	0.13%
2021/02/19	1	19.40	0.1	19.60	19.55	0.9	1,526	0.06%
2021/02/18	0	0.00	0.1	20.03	19.60	-0.1	1,514	-0.01%
2021/02/17	3	19.68	7	19.70	19.40	-4	1,501	-0.27%
2021/02/05	100.2	20.43	101	20.28	19.50	-0.8	1,471	-0.05%	大賣/
2021/02/04	2	18.83	6	18.89	19.50	-4	1,321	-0.30%
2021/02/03	5	18.22	9	18.02	18.00	-4	1,272	-0.31%
2021/02/02	2	18.15	5	18.19	18.30	-3	1,257	-0.24%
2021/02/01	5	17.95	4	18.10	18.30	1	1,244	0.08%
2021/01/29	6	18.58	7	18.45	18.00	-1	1,228	-0.08%
2021/01/28	41.2	19.95	44	19.73	19.90	-2.8	1,197	-0.23%
2021/01/27	58	20.04	62	20.11	20.60	-4	1,156	-0.35%
2021/01/26	6	17.38	14	17.85	18.80	-8	1,021	-0.78%
2021/01/25	2	17.00	2	17.25	17.15	0	1,000	0.00%
2021/01/22	16	17.31	18	16.89	17.15	-2	992	-0.20%
2021/01/21	9	16.93	16	17.24	16.60	-7	978	-0.72%
2021/01/20	22	17.88	24	17.69	17.10	-2	959	-0.21%
2021/01/19	160	20.43	167	19.65	18.55	-7	917	-0.76%	大買/大賣/
2021/01/18	100	19.24	42	19.33	19.95	58	771	7.52%
2021/01/15	2	17.60	2	17.58	18.15	0	629	0.00%
2021/01/14	0	0.00	1	16.50	16.50	-1	601	-0.17%
2021/01/13	0	0.00	11	15.95	16.30	-11	599	-1.83%
2021/01/12	6	16.70	5	16.59	16.30	1	572	0.18%
2021/01/11	9	17.44	16	17.44	17.50	-7	554	-1.26%
2021/01/08	17	17.00	9	17.09	16.90	8	538	1.48%
2021/01/07	1	16.05	1	16.50	16.50	0	489	0.00%
2021/01/06	5	16.30	3	16.13	16.00	2	465	0.43%
2021/01/05	11	16.69	5.1	15.94	16.50	5.9	447	1.32%
2021/01/04	2	16.30	2	16.23	16.05	0	416	0.00%
2020/12/31	6.1	15.75	1	15.80	15.70	5.1	400	1.27%
2020/12/30	9	15.58	1	15.70	15.70	8	382	2.09%
2020/12/29	2	15.33	3	15.32	15.85	-1	358	-0.28%
2020/12/28	45	15.28	46	15.46	15.30	-1	298	-0.34%
2020/12/25	19	15.01	4	14.86	15.00	15	247	6.06%
2020/12/24	3	14.35	6	14.20	14.20	-3	158	-1.90%
2020/12/21	0	13.65	0	0.00	13.70	0	105	0.00%
2020/12/18	7	13.57	12	13.38	13.55	-5	98	-5.06%
2020/12/10	1	13.05	0	0.00	12.95	1	82	1.21%
2020/12/09	0	13.05	0	0.00	13.15	0	82	0.00%
2020/12/04	0	12.65	0	0.00	13.00	0	96	0.00%
2020/12/03	0	13.30	0	0.00	13.20	0	103	0.00%
2020/12/01	0	13.25	0	0.00	13.15	0	109	0.00%
2020/11/25	0	13.05	0	0.00	12.85	0	106	0.00%
2020/11/23	0	12.85	0	0.00	12.90	0	105	0.00%
2020/11/20	0	13.20	0	0.00	12.80	0	105	0.00%
2020/11/19	0.1	12.80	0	0.00	12.90	0.1	105	0.08%
2020/11/18	0	12.70	0	0.00	12.85	0	104	0.00%
2020/11/17	2	12.65	0	0.00	12.75	2	105	1.89%
2020/11/16	3	12.70	0	0.00	12.80	3	107	2.79%
2020/11/12	3	12.85	0	0.00	12.90	3	109	2.73%
2020/11/11	2	12.90	0	0.00	13.00	2	109	1.83%
2020/11/10	0	13.63	0	0.00	13.00	0	112	0.00%
2020/11/05	2	12.80	0	0.00	12.85	2	117	1.71%
2020/10/20	0	12.95	0	0.00	12.90	0	122	0.00%
2020/09/29	0	0.00	1	13.00	12.90	-1	241	-0.41%
2020/09/24	1	12.90	0	0.00	12.95	1	245	0.41%
2020/09/11	0	13.20	0	0.00	13.10	0	238	0.00%
2020/09/03	0	0.00	1	13.25	13.25	-1	213	-0.47%
2020/08/20	0	12.90	0	0.00	13.00	0	206	0.00%
2020/07/29	0	0.00	1	13.15	13.15	-1	204	-0.49%
2020/07/23	1	13.70	0	0.00	13.85	1	193	0.52%
2020/07/22	3	14.23	2	14.13	13.95	1	187	0.53%
2020/07/20	0	0.00	1	12.95	13.15	-1	109	-0.91%
2020/07/15	1	13.55	0	0.00	13.35	1	102	0.97%
2020/06/12	0	0.00	1	12.20	12.35	-1	85	-1.17%
2020/06/09	1	13.25	0	0.00	13.30	1	85	1.17%
2020/06/08	0	0.00	1	13.00	13.10	-1	88	-1.13%
2020/05/11	0	0.00	6	12.40	12.55	-6	130	-4.58%
2020/04/14	2	11.80	0	0.00	11.70	2	118	1.69%
2020/04/13	5	11.65	0	0.00	11.35	5	119	4.18%
2020/04/07	1	11.65	0	0.00	11.65	1	117	0.85%
2020/03/20	0	11.15	0	0.00	10.75	0	116	0.00%
2020/03/13	0	0.00	1	11.70	11.75	-1	109	-0.92%
2020/03/11	1	12.75	0	0.00	12.60	1	101	0.99%
2019/12/17	0	0.00	1	13.00	13.00	-1	209	-0.48%
2019/11/27	1	13.20	0	0.00	13.15	1	239	0.42%
2019/09/16	0	0.00	2	14.10	13.90	-2	177	-1.13%
2019/09/09	2	14.25	0	0.00	14.05	2	177	1.13%
2019/07/11	0	0.00	1	14.55	14.20	-1	517	-0.19%
2019/07/09	1	14.90	0	0.00	14.85	1	508	0.20%
2019/06/03	0	0.00	1	15.55	15.80	-1	478	-0.21%
2019/05/31	1	16.70	3	16.27	16.00	-2	468	-0.43%
2019/05/27	3	16.03	0	0.00	16.30	3	407	0.74%
2019/05/24	0	0.00	10	15.91	15.85	-10	403	-2.48%
2019/05/23	31	15.97	20	15.90	16.30	11	416	2.64%
2019/03/18	0	0.00	1	14.95	14.95	-1	584	-0.17%
2019/03/12	1	15.90	0	0.00	15.70	1	629	0.16%
2019/03/06	0	15.30	0	0.00	15.30	0	696	0.00%
2019/02/22	0	0.00	5	16.60	16.00	-5	1,014	-0.49%
2019/02/21	5	15.95	0	0.00	15.90	5	1,024	0.49%
2019/02/19	5	16.40	1	16.60	16.15	4	991	0.40%
2019/02/18	1	16.45	5	16.60	16.70	-4	945	-0.42%
2019/01/17	0	0.00	1	14.80	14.75	-1	831	-0.12%
2019/01/11	0	0.00	5	14.65	14.80	-5	817	-0.61%
2019/01/08	5	15.55	5	15.32	15.50	0	759	0.00%
2019/01/07	1	13.85	0	0.00	14.40	1	713	0.14%
2018/12/27	0	0.00	2	13.80	13.70	-2	730	-0.27%
2018/12/25	3	13.80	0	0.00	13.70	3	891	0.34%
2018/12/24	2	14.15	0	0.00	14.20	2	885	0.23%
2018/12/14	1	13.85	0	0.00	13.85	1	870	0.11%
2018/12/04	0	0.00	1	15.00	14.80	-1	785	-0.13%
2018/12/03	2	14.73	0	0.00	14.35	2	762	0.26%
2018/11/27	0	0.00	3	15.75	15.75	-3	674	-0.44%
2018/11/26	3	14.87	2	15.10	15.40	1	575	0.17%
2018/11/22	2	14.35	2	14.30	13.90	0	518	0.00%
2018/11/21	2	14.08	0	0.00	14.65	2	454	0.44%
2018/09/18	0	0.00	5	12.50	12.45	-5	330	-1.51%
2018/09/05	5	12.65	0	0.00	12.60	5	398	1.26%
2018/08/08	0	0.00	1	14.05	13.60	-1	751	-0.13%
2018/07/06	0	0.00	1	13.65	13.60	-1	1,952	-0.05%
2018/07/05	0	0.00	3	14.05	14.05	-3	2,089	-0.14%
2018/06/19	0	0.00	6	15.30	15.15	-6	2,705	-0.22%
2018/06/14	9	16.31	3	16.50	16.30	6	2,890	0.21%
2018/06/07	4	17.40	0	0.00	17.40	4	2,937	0.14%
2018/05/31	1	15.80	1	16.50	15.95	0	2,866	0.00%
2018/05/29	0	0.00	3	16.30	16.30	-3	2,843	-0.11%
2018/05/28	0	0.00	1	14.90	14.85	-1	2,794	-0.04%
2018/05/16	4	14.55	0	0.00	14.55	4	2,740	0.15%
2018/05/08	0	0.00	1	16.70	16.45	-1	2,593	-0.04%
2018/05/04	0	0.00	2	16.35	16.65	-2	2,562	-0.08%
2018/05/02	2	16.20	0	0.00	15.60	2	2,524	0.08%
2018/04/30	0	0.00	5	16.58	16.60	-5	2,510	-0.20%
2018/04/26	0	0.00	1	18.65	16.85	-1	2,472	-0.04%
2018/04/24	6	18.75	1	18.00	18.00	5	2,399	0.21%
2018/04/23	14	20.38	20	20.12	20.00	-6	2,312	-0.26%
2018/04/20	8	18.90	0	0.00	18.90	8	2,177	0.37%
2018/04/19	100	19.00	101	18.48	18.45	-1	2,125	-0.05%	大賣/
2018/04/18	178	19.53	168	18.21	18.90	10	2,082	0.48%	大買/大賣/
2018/04/17	0	0.00	8	18.47	18.90	-8	1,877	-0.43%
2018/04/16	0	0.00	1	17.50	17.20	-1	1,807	-0.06%
2018/04/13	0	0.00	1	19.00	18.05	-1	1,747	-0.06%
2018/04/12	32	19.35	31	19.84	20.05	1	1,583	0.06%
2018/04/11	31	17.80	33	18.24	18.25	-2	1,386	-0.14%
2018/04/10	3	16.10	3	16.32	16.60	0	1,243	0.00%
2018/04/09	3	16.57	0	0.00	16.30	3	1,209	0.25%
2018/03/31	0	0.00	5	14.97	15.00	-5	1,041	-0.48%
2018/03/30	0	0.00	5	15.12	15.10	-5	1,033	-0.48%
2018/03/26	5	16.39	5	16.97	16.20	0	858	0.00%
2018/03/23	0	0.00	25	16.27	16.30	-25	705	-3.54%
2018/03/22	5	14.91	0	0.00	15.25	5	593	0.84%
2018/03/21	5	14.45	0	0.00	15.20	5	542	0.92%
2018/03/20	20	14.46	0	0.00	14.30	20	455	4.39%
2018/03/19	0	0.00	20	13.46	14.05	-20	335	-5.96%
2018/03/16	15	12.78	0	0.00	12.80	15	281	5.33%
2018/03/13	0	0.00	1	11.90	11.80	-1	175	-0.57%
2018/03/08	4	12.95	4	12.50	12.50	0	155	0.00%
2018/03/07	11	12.49	0	0.00	13.10	11	132	8.28%
2018/01/19	0	0.00	3	10.90	10.90	-3	49	-6.11%