巨庭 (1539)-新光券商分點個股進出

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

巨庭

(1539)

可現股當沖

股價
24.70
漲跌
▲0.55
漲幅
+2.28%
成交量
203張
產業
上市電機機械類股
80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

巨庭 (1539)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/04/29	5	24.65	0	0.00	24.70	5	274	1.82%
2024/04/24	3	24.40	2	24.45	24.45	1	271	0.37%
2024/04/23	1	23.50	0	0.00	23.65	1	266	0.37%
2024/04/19	1	23.50	0.1	23.55	23.60	0.9	264	0.34%
2024/04/17	3	23.95	0	0.00	23.90	3	260	1.15%
2024/04/16	0	0.00	1	24.10	23.85	-1	258	-0.39%
2024/04/15	0	24.85	5	24.35	24.35	-5	252	-1.98%
2024/04/11	0	0.00	2	24.70	24.75	-2	249	-0.80%
2024/04/10	1	25.34	7	25.10	25.15	-6	247	-2.42%
2024/04/09	16	25.63	14	25.56	25.30	2	243	0.82%
2024/04/02	8	25.59	1	24.90	25.60	7	231	3.03%
2024/03/28	3	24.87	5	24.63	24.60	-2	220	-0.91%
2024/03/26	0	0.00	13	24.54	24.65	-13	217	-5.97%
2024/03/22	0	0.00	0.2	24.60	24.55	-0.2	215	-0.07%
2024/03/21	10	24.55	2	24.75	24.50	8	214	3.73%
2024/03/15	4	25.00	0	0.00	25.00	4	206	1.94%
2024/03/14	0.2	25.50	1	25.45	25.25	-0.8	201	-0.38%
2024/03/13	2	25.80	1	26.10	25.65	1	199	0.50%
2024/03/12	11	26.62	8	26.59	26.30	3	194	1.55%
2024/03/11	24	26.47	22	26.28	26.55	2	182	1.09%
2024/03/08	18	25.86	11	25.58	25.55	7	168	4.15%
2024/03/07	24	26.35	43	26.20	25.35	-19	159	-11.91%
2024/03/06	50.3	25.48	33	25.66	26.15	17.3	136	12.65%
2024/03/04	0	0.00	8	24.25	24.20	-8	113	-7.04%
2024/02/29	0	24.05	0	0.00	23.95	0	113	0.00%
2024/02/22	1	24.60	0	0.00	24.50	1	115	0.86%
2024/02/19	0	0.00	2	24.80	24.70	-2	113	-1.77%
2024/02/16	9	24.63	9	24.92	24.65	0	113	0.00%
2024/02/15	1	24.10	0	0.00	23.95	1	110	0.90%
2024/01/31	0	0.00	10	24.16	24.00	-10	129	-7.69%
2024/01/29	2	25.15	13	24.45	24.50	-11	127	-8.64%
2024/01/26	47	24.78	32	24.71	24.60	15	124	12.01%
2024/01/25	14	23.38	9	23.58	23.70	5	112	4.46%
2024/01/22	1	23.30	1	23.25	23.05	0	110	0.00%
2024/01/16	1	23.60	1	23.55	23.55	0	107	0.00%
2024/01/12	0	0.00	0	23.75	23.85	0	108	0.00%
2024/01/11	2	23.65	2	23.83	23.80	0	108	0.00%
2024/01/02	4	24.09	2	24.05	24.05	2	111	1.80%
2023/12/27	1	24.30	3	24.35	24.35	-2	109	-1.83%
2023/12/25	1	24.00	1	24.10	24.05	0	110	0.00%
2023/12/22	0	24.25	0	0.00	24.30	0	110	0.00%
2023/12/14	1	24.30	2	24.48	24.40	-1	111	-0.90%
2023/12/13	1	24.45	0	0.00	24.30	1	111	0.90%
2023/12/12	1	24.40	0	0.00	24.50	1	113	0.88%
2023/12/06	0	25.00	0	0.00	24.95	0	114	0.00%
2023/12/05	0.1	25.50	0	0.00	25.15	0.1	115	0.09%
2023/11/27	0	0.00	3	24.25	24.00	-3	109	-2.74%
2023/11/24	1	24.25	6	24.30	24.30	-5	109	-4.58%
2023/11/21	1	23.60	4	23.75	23.75	-3	126	-2.38%
2023/11/17	3	23.40	1	23.45	23.50	2	129	1.55%
2023/11/16	0	0.00	9	23.48	23.65	-9	130	-6.89%
2023/11/15	1	23.65	10	23.74	23.70	-9	133	-6.73%
2023/11/14	2	23.50	0	0.00	23.70	2	138	1.44%
2023/11/13	13	23.65	3	23.70	23.75	10	144	6.94%
2023/11/10	13	23.57	5	23.50	23.50	8	145	5.49%
2023/11/09	13	23.56	4	23.69	23.55	9	143	6.29%
2023/11/08	0	0.00	1	22.40	22.50	-1	130	-0.76%
2023/11/07	0	0.00	1	22.20	22.30	-1	133	-0.75%
2023/11/03	0	21.85	2	21.85	21.90	-2	138	-1.42%
2023/11/02	12.1	21.90	10	21.83	21.80	2.1	139	1.47%
2023/11/01	2	22.00	0	0.00	21.80	2	138	1.44%
2023/10/24	2.1	22.06	2	22.20	22.40	0.1	149	0.03%
2023/10/20	1.1	22.21	0	0.00	22.20	1.1	153	0.69%
2023/10/18	2	22.70	2	22.55	22.50	0	156	0.00%
2023/10/17	1.1	22.85	0.1	23.30	22.80	1	156	0.62%
2023/10/16	0.1	23.50	0	0.00	23.30	0.1	155	0.06%
2023/10/12	0	0.00	2	23.40	23.45	-2	161	-1.24%
2023/10/11	2	23.40	2	23.30	23.45	0	163	0.00%
2023/10/04	2	23.30	2	23.50	23.50	0	175	0.00%
2023/10/03	1	23.60	1	23.60	23.65	0	179	0.00%
2023/09/27	0	0.00	3	23.60	23.60	-3	187	-1.60%
2023/09/26	1	23.25	1	23.50	23.40	0	192	0.00%
2023/09/21	0.1	23.50	0	0.00	23.30	0.1	201	0.05%
2023/09/20	2.1	23.55	2	23.65	23.55	0.1	201	0.05%
2023/09/15	2	23.60	2	23.85	23.80	0	209	0.00%
2023/09/12	0.1	23.93	0	0.00	23.55	0.1	217	0.05%
2023/09/11	0	23.80	0	0.00	23.50	0	228	0.01%
2023/09/08	7	23.91	4	24.15	23.85	3	265	1.14%
2023/09/07	2	23.80	0	0.00	23.80	2	266	0.75%
2023/09/05	2	24.05	4	24.35	24.20	-2	271	-0.74%
2023/09/01	2	24.08	3	24.15	24.15	-1	274	-0.36%
2023/08/31	1	23.95	1	23.90	23.90	0	274	0.00%
2023/08/30	2	23.80	1	23.90	23.80	1	276	0.36%
2023/08/29	7.2	24.07	3	23.80	23.70	4.1	277	1.49%
2023/08/28	16.2	24.62	6	24.43	24.30	10.2	277	3.68%
2023/08/25	0	28.64	6	28.20	28.25	-6	269	-2.22%
2023/08/24	6	28.02	2	28.15	27.85	4	259	1.54%
2023/08/23	0	28.20	0	0.00	28.15	0	257	0.01%
2023/08/22	3	28.45	5	28.56	28.10	-2	259	-0.77%
2023/08/21	5	28.89	3	28.95	28.70	2	257	0.78%
2023/08/18	7	28.63	11	28.83	28.85	-4	254	-1.57%
2023/08/17	12	28.71	17	28.54	28.80	-5	250	-1.99%
2023/08/16	2	28.25	5	28.15	28.15	-3	245	-1.22%
2023/08/15	0	27.65	0	0.00	27.45	0	242	0.01%
2023/08/14	1	27.40	1	27.15	27.15	0	243	0.00%
2023/08/11	1	27.25	2	27.45	27.45	-1	245	-0.41%
2023/08/10	1	27.30	0	0.00	27.60	1	244	0.41%
2023/08/09	9	27.59	12.3	27.47	27.50	-3.3	245	-1.35%
2023/08/08	2	27.80	3	28.17	27.90	-1	245	-0.41%
2023/08/07	3	27.93	0	0.00	27.90	3	251	1.19%
2023/08/04	0	0.00	1	27.65	28.15	-1	253	-0.39%
2023/08/01	0	0.00	2	27.75	27.85	-2	258	-0.77%
2023/07/31	1	28.30	0	0.00	27.85	1	259	0.39%
2023/07/28	1	28.30	2	28.20	28.15	-1	260	-0.38%
2023/07/27	2	28.18	3	28.10	28.30	-1	262	-0.38%
2023/07/26	2	27.73	2	27.88	27.65	0	261	0.00%
2023/07/25	3	27.45	1	27.60	27.70	2	262	0.76%
2023/07/24	4	27.50	0	0.00	27.40	4	261	1.53%
2023/07/21	0	0.00	22	27.75	27.70	-22	264	-8.33%
2023/07/20	0.1	27.95	0	0.00	27.85	0.1	269	0.04%
2023/07/19	3	27.60	2	27.80	27.50	1	272	0.37%
2023/07/18	7	27.61	1	27.65	27.65	6	279	2.15%
2023/07/17	2	27.70	0	0.00	27.70	2	290	0.69%
2023/07/14	1	27.70	2	27.80	27.65	-1	295	-0.34%
2023/07/13	1	28.00	5	27.60	27.60	-4	297	-1.35%
2023/07/12	1	28.40	1	28.10	28.10	0	302	0.00%
2023/07/11	7	28.71	0	0.00	28.50	7	308	2.27%
2023/07/10	3	28.65	2	28.75	28.80	1	315	0.32%
2023/07/07	0	0.00	2	28.50	28.40	-2	319	-0.63%
2023/07/06	3	29.07	0	0.00	28.80	3	320	0.94%
2023/07/05	1	29.30	14	29.24	29.05	-13	323	-4.02%
2023/07/04	4	29.19	5	29.14	29.15	-1	328	-0.30%
2023/07/03	2	28.83	2	28.75	28.85	0	329	0.00%
2023/06/30	1	28.30	0	0.00	28.40	1	339	0.29%
2023/06/29	2	28.60	1	28.90	28.55	1	356	0.28%
2023/06/28	3	28.63	3	28.68	28.60	0	360	0.00%
2023/06/27	2	28.43	2.2	28.66	28.50	-0.2	371	-0.05%
2023/06/20	1	28.90	5	28.88	28.75	-4	496	-0.81%
2023/06/19	1.2	29.01	6	28.93	28.85	-4.8	503	-0.96%
2023/06/16	19	29.28	20	29.28	29.25	-1	505	-0.20%
2023/06/15	5	29.54	35	29.50	29.45	-30	510	-5.88%
2023/06/14	112	30.07	67	29.63	29.90	45	503	8.93%	大買/
2023/06/13	3	28.50	5	28.40	28.25	-2	477	-0.42%
2023/06/12	0	0.00	3	28.30	28.15	-3	480	-0.62%
2023/06/09	0	0.00	14	28.57	28.50	-14	482	-2.90%
2023/06/08	1	28.95	0	0.00	28.65	1	492	0.20%
2023/06/02	0	0.00	4	28.38	28.35	-4	617	-0.65%
2023/06/01	2	28.10	0	0.00	28.15	2	738	0.27%
2023/05/31	3	28.32	0	0.00	28.40	3	814	0.37%
2023/05/30	0	0.00	6	28.13	28.15	-6	814	-0.74%
2023/05/29	2	27.85	5	28.00	28.10	-3	816	-0.37%
2023/05/26	5	27.89	3	27.78	27.80	2	826	0.24%
2023/05/25	2	28.28	1	28.15	28.20	1	837	0.12%
2023/05/24	1	28.30	1	28.50	28.60	0	838	0.00%
2023/05/23	1	28.45	6	28.53	28.55	-5	843	-0.59%
2023/05/18	1	28.25	1	28.05	28.20	0	858	0.00%
2023/05/15	4	27.28	4	27.31	27.45	0	861	0.00%
2023/05/12	1	27.30	1	27.25	27.65	0	878	0.00%
2023/05/11	1	27.30	1	27.25	27.30	0	880	0.00%
2023/05/10	3	27.90	5	28.10	28.05	-2	877	-0.23%
2023/05/09	9	28.26	3	28.00	27.90	6	881	0.68%
2023/05/08	3	28.72	0	0.00	28.90	3	880	0.34%
2023/05/04	0	0.00	2	29.15	28.90	-2	891	-0.22%
2023/05/03	3	28.90	0	0.00	29.10	3	894	0.34%
2023/05/02	1	29.45	1	29.20	29.30	0	895	0.00%
2023/04/28	1	29.10	8	29.00	29.00	-7	898	-0.78%
2023/04/27	3	28.20	0	0.00	28.60	3	898	0.33%
2023/04/26	4	27.93	4	28.21	28.50	0	902	0.00%
2023/04/25	2	28.60	4	28.05	28.15	-2	905	-0.22%
2023/04/24	1	29.00	1	29.20	29.00	0	904	0.00%
2023/04/21	6.1	28.95	7	29.21	28.80	-0.9	903	-0.10%
2023/04/20	25	30.04	5	29.89	29.65	20	902	2.21%
2023/04/19	8	30.96	2	31.15	30.65	6	891	0.67%
2023/04/18	3	31.35	4	31.58	31.25	-1	888	-0.11%
2023/04/17	2	30.95	10	31.40	31.45	-8	890	-0.90%
2023/04/14	11	31.01	17	31.02	30.95	-6	883	-0.68%
2023/04/13	4	31.33	5	31.30	31.30	-1	875	-0.11%
2023/04/12	0	0.00	7	31.77	31.65	-7	869	-0.81%
2023/04/11	4	31.35	4	31.55	31.30	0	867	0.00%
2023/04/10	6	31.35	4	31.48	31.30	2	868	0.23%
2023/04/07	8	31.67	1	31.65	31.55	7	866	0.81%
2023/04/06	2	31.80	2	32.00	31.80	0	862	0.00%
2023/03/31	27	32.40	25	32.56	32.05	2	861	0.23%
2023/03/30	21	31.75	35	31.98	32.20	-14	895	-1.56%
2023/03/29	5	31.33	23	31.06	30.95	-18	887	-2.03%
2023/03/28	8	31.64	15	31.60	31.25	-7	894	-0.78%
2023/03/27	9	31.92	11	31.83	31.85	-2	894	-0.22%
2023/03/24	59	32.80	44	32.79	31.90	15	891	1.68%
2023/03/23	12	30.79	13	30.87	30.80	-1	784	-0.13%
2023/03/22	17	31.13	10	30.96	31.05	7	780	0.90%
2023/03/21	3	30.60	12	30.53	30.60	-9	775	-1.16%
2023/03/20	11	30.29	0	0.00	30.20	11	776	1.42%
2023/03/17	3	29.47	10	29.77	29.60	-7	786	-0.89%
2023/03/16	11	29.70	3	29.53	29.30	8	792	1.01%
2023/03/15	1	30.65	14	30.56	30.50	-13	808	-1.61%
2023/03/14	5	30.56	6	30.57	30.40	-1	862	-0.12%
2023/03/13	10	30.67	11	30.93	30.95	-1	875	-0.11%
2023/03/10	17.1	31.79	16	31.73	31.35	1.1	904	0.12%
2023/03/09	20.2	32.77	23	32.70	32.75	-2.8	967	-0.29%
2023/03/08	40	33.34	46	33.24	33.40	-6	965	-0.62%
2023/03/07	19	32.69	58	32.64	32.50	-39	967	-4.03%
2023/03/06	90	34.17	92	33.86	33.50	-2	949	-0.21%
2023/03/03	64	31.41	34	31.19	32.35	30	855	3.51%
2023/03/02	5	29.43	2	29.48	29.45	3	792	0.38%
2023/03/01	4	29.45	4	29.20	29.20	0	809	0.00%
2023/02/24	4	29.85	6	29.61	29.30	-2	823	-0.24%
2023/02/23	12	30.10	25	30.09	30.00	-13	848	-1.53%
2023/02/22	2	29.20	5	29.42	29.40	-3	886	-0.34%
2023/02/21	2	29.80	4	29.70	29.55	-2	938	-0.21%
2023/02/20	2	29.20	3	29.60	29.60	-1	955	-0.10%
2023/02/17	7	29.34	4	29.44	29.40	3	971	0.31%
2023/02/16	4	29.26	5	29.40	29.45	-1	993	-0.10%
2023/02/15	0	0.00	2	28.85	28.80	-2	1,072	-0.19%
2023/02/14	5	28.67	3	28.87	28.70	2	1,159	0.17%
2023/02/13	1	28.45	9	28.40	28.75	-8	1,234	-0.65%
2023/02/10	51	29.36	35	28.93	28.85	16	1,283	1.25%
2023/02/09	1	29.00	1	28.95	28.90	0	1,388	0.00%
2023/02/08	0	0.00	5	28.78	29.15	-5	1,443	-0.35%
2023/02/07	6	28.69	3	28.88	28.95	3	1,456	0.21%
2023/02/06	1	28.55	10	28.98	29.20	-9	1,488	-0.60%
2023/02/03	8	28.99	3	29.35	28.75	5	1,526	0.33%
2023/02/02	3	29.20	1	29.15	29.35	2	1,581	0.13%
2023/02/01	3	29.00	0	0.00	29.10	3	1,587	0.19%
2023/01/31	0	0.00	3	28.50	28.85	-3	1,600	-0.19%
2023/01/30	4	28.10	15	28.30	28.30	-11	1,610	-0.68%
2023/01/17	8	27.60	0	0.00	27.70	8	1,616	0.49%
2023/01/16	2.1	27.11	7	27.40	27.80	-5	1,634	-0.30%
2023/01/13	2.1	27.60	2	27.55	27.40	0.1	1,642	0.00%
2023/01/12	27	28.55	22	28.89	28.00	5	1,651	0.30%
2023/01/11	0	0.00	35	28.46	28.40	-35	1,670	-2.10%
2023/01/10	8	28.58	21	28.63	28.65	-13	1,683	-0.77%
2023/01/09	4	29.38	0	0.00	29.30	4	1,697	0.24%
2023/01/06	3	29.07	0	0.00	29.30	3	1,716	0.17%
2023/01/05	7	29.56	0	0.00	29.40	7	1,742	0.40%
2023/01/04	2	29.00	0	0.00	29.00	2	1,762	0.11%
2022/12/30	2	28.78	2	28.70	28.60	0	1,858	0.00%
2022/12/29	8	28.47	8	27.90	28.65	0	1,869	0.00%
2022/12/28	2	28.60	11	28.68	28.45	-9	1,893	-0.48%
2022/12/26	4	29.29	0	0.00	29.25	4	1,932	0.21%
2022/12/23	4	29.46	2	29.45	29.45	2	1,952	0.10%
2022/12/22	53	30.26	55	30.02	29.90	-2	1,975	-0.10%
2022/12/21	4	28.31	6	28.73	29.20	-2	1,954	-0.10%
2022/12/20	6	28.65	33	28.23	28.05	-27	1,970	-1.37%
2022/12/19	4	29.58	9	29.11	29.00	-5	2,002	-0.25%
2022/12/16	0	0.00	2	30.15	30.00	-2	2,026	-0.10%
2022/12/15	1	30.90	10	30.98	30.80	-9	2,037	-0.44%
2022/12/14	0	30.70	0	0.00	30.75	0	2,046	0.00%
2022/12/13	16	30.50	3	30.60	30.40	13	2,070	0.63%
2022/12/12	4	30.49	33	30.52	30.40	-29	2,099	-1.38%
2022/12/09	34	30.85	12	30.96	30.85	22	2,120	1.04%
2022/12/08	5	31.52	7	31.49	31.50	-2	2,162	-0.09%
2022/12/07	22	31.53	24	31.68	31.20	-2	2,186	-0.09%
2022/12/06	157	33.18	53	33.01	32.15	104	2,251	4.62%	大買/鉅額交易
2022/12/05	13	32.74	27	32.87	32.70	-14	2,270	-0.62%
2022/12/02	48	33.58	17	33.81	33.00	31	2,297	1.35%
2022/12/01	60	34.50	25.1	33.82	33.80	34.9	2,356	1.48%
2022/11/30	15	32.52	5	32.49	32.55	10	2,608	0.38%
2022/11/29	2	32.43	27	32.24	32.35	-25	2,607	-0.96%
2022/11/25	11	31.52	7	31.11	30.85	4	2,618	0.15%
2022/11/24	8	31.39	1	31.55	31.50	7	2,615	0.27%
2022/11/23	6	31.80	4	31.40	31.80	2	2,634	0.08%
2022/11/22	8	30.95	1	31.10	30.95	7	2,642	0.26%
2022/11/21	4	32.14	17	32.53	31.60	-13	2,654	-0.49%
2022/11/18	16	31.88	62	32.09	32.05	-46	2,661	-1.73%
2022/11/17	47	31.73	70	32.00	31.65	-23	2,641	-0.87%
2022/11/16	7	30.82	27	30.79	30.65	-20	2,633	-0.76%
2022/11/15	6	30.73	4	30.71	30.65	2	3,010	0.07%
2022/11/14	2	30.90	2	30.97	31.00	0	3,587	0.00%
2022/11/11	98.1	32.00	71.1	31.97	31.10	27.1	3,592	0.75%
2022/11/10	102	31.91	41.1	31.67	32.10	60.9	3,847	1.58%	大買/
2022/11/09	42	31.51	89.3	31.01	31.05	-47.3	4,087	-1.16%
2022/11/08	47	30.36	45.1	31.27	30.10	1.9	4,236	0.04%
2022/11/07	144	31.84	66.5	31.95	30.75	77.5	4,369	1.77%	大買/
2022/11/04	28	30.12	33.2	30.91	31.75	-5.2	4,314	-0.12%
2022/11/03	6	28.71	0	0.00	28.90	6	4,316	0.14%
2022/11/02	9	29.03	26	29.00	28.65	-17	4,339	-0.39%
2022/11/01	24	28.77	23	28.83	29.00	1	4,341	0.02%
2022/10/31	38	27.46	31	27.81	27.75	7	4,447	0.16%
2022/10/28	7	26.27	14	26.30	26.25	-7	4,530	-0.15%
2022/10/27	65	26.99	3	26.68	27.15	62	4,656	1.33%
2022/10/26	14	25.97	4	26.00	25.80	10	4,677	0.21%
2022/10/25	2	26.65	1	26.10	26.10	1	4,714	0.02%
2022/10/24	1	26.90	5	26.83	26.40	-4	4,780	-0.08%
2022/10/21	4	26.23	2	25.70	25.70	2	4,892	0.04%
2022/10/20	6	26.63	21	26.54	26.80	-15	5,101	-0.29%
2022/10/19	24	27.98	19	27.60	27.20	5	5,697	0.09%
2022/10/18	12.2	28.06	16	27.86	27.75	-3.9	5,853	-0.07%
2022/10/17	22.1	27.18	11	26.90	27.65	11.1	5,862	0.19%
2022/10/14	1	27.70	8	28.01	27.50	-7	5,886	-0.12%
2022/10/13	22.1	27.73	26	27.54	26.80	-4	5,911	-0.07%
2022/10/12	18	28.15	20	28.45	28.30	-2	5,963	-0.03%
2022/10/11	15.1	28.44	41.2	28.44	28.25	-26.1	6,054	-0.43%
2022/10/07	54	30.03	98	29.94	29.65	-44	6,208	-0.71%
2022/10/06	1	32.05	1	32.30	32.05	0	6,204	0.00%
2022/10/05	3	32.45	1	31.70	31.70	2	6,258	0.03%
2022/10/04	7	32.46	9	32.78	32.85	-2	6,278	-0.03%
2022/10/03	2	31.35	3	31.68	31.65	-1	6,318	-0.02%
2022/09/30	16	30.66	18	30.96	31.65	-2	6,469	-0.03%
2022/09/29	4	31.93	2	31.98	31.65	2	6,520	0.03%
2022/09/28	19	31.85	20.1	31.63	31.00	-1.1	6,553	-0.02%
2022/09/27	6	32.50	6	32.80	33.00	0	6,572	0.00%
2022/09/26	7	32.81	33	32.63	32.35	-26	6,588	-0.39%
2022/09/23	25	34.65	14	34.57	33.85	11	6,632	0.17%
2022/09/22	21	35.58	23	35.69	36.05	-2	6,904	-0.03%
2022/09/21	13.1	35.51	12	35.50	35.45	1.1	7,077	0.02%
2022/09/20	17	35.57	16	35.83	35.90	1	7,092	0.01%
2022/09/19	62	35.23	69	35.26	34.90	-7	7,107	-0.10%
2022/09/16	19	36.22	11	36.45	35.70	8	7,123	0.11%
2022/09/15	78	37.51	75	36.95	36.50	3	7,161	0.04%
2022/09/14	32.2	36.55	32	36.89	37.40	0.2	7,180	0.00%
2022/09/13	81	37.26	77	36.85	36.85	4	7,236	0.06%
2022/09/12	83	36.41	80	36.65	37.00	3	7,275	0.04%
2022/09/08	68	37.53	66	37.36	37.20	2	7,380	0.03%
2022/09/07	42	37.40	39.2	37.13	37.10	2.8	7,435	0.04%
2022/09/06	116	41.03	86	40.86	38.00	30	7,396	0.41%	大買/
2022/09/05	15	42.44	26.1	42.31	41.95	-11.1	7,107	-0.16%
2022/09/02	33	44.09	170	44.57	43.20	-137	7,145	-1.92%	大賣/鉅額交易
2022/09/01	4	47.98	8	47.87	47.30	-4	7,135	-0.06%
2022/08/31	3	46.10	5	47.19	48.35	-2	7,133	-0.03%
2022/08/30	5.1	48.12	4	48.64	47.55	1.1	7,140	0.02%
2022/08/29	12	46.26	22	47.30	47.90	-10	7,137	-0.14%
2022/08/26	5	48.54	12	48.64	48.95	-7	7,159	-0.10%
2022/08/25	6	48.37	32	48.52	49.00	-26	7,166	-0.36%
2022/08/24	24	47.51	7	47.86	47.30	17	7,161	0.24%
2022/08/23	24	47.17	41	47.26	48.30	-17	7,195	-0.24%
2022/08/22	363	47.84	329.4	47.78	46.55	33.6	7,759	0.43%	大買/大賣/
2022/08/19	359	48.04	201.5	47.59	47.00	157.5	8,083	1.95%	大買/大賣/鉅額交易
2022/08/18	5	45.55	8	45.55	45.55	-3	7,829	-0.04%
2022/08/17	166	39.86	127	41.07	41.45	39	8,197	0.48%	大買/大賣/
2022/08/16	92	36.29	111.2	37.37	37.70	-19.2	7,925	-0.24%	大賣/
2022/08/15	45	33.56	106.3	33.53	34.30	-61.3	7,662	-0.80%	大賣/
2022/08/12	162.5	32.42	154	32.00	31.20	8.5	7,446	0.11%	大買/大賣/
2022/08/11	62	30.87	75	31.32	32.50	-13	7,264	-0.18%
2022/08/10	100	30.63	126	30.15	30.10	-26	7,202	-0.36%	大賣/
2022/08/09	50	31.60	49	31.36	31.15	1	7,154	0.01%
2022/08/08	37	32.06	39.2	31.98	32.00	-2.2	7,128	-0.03%
2022/08/05	93	32.64	72.2	32.70	32.30	20.8	7,113	0.29%
2022/08/04	144	32.14	185	31.89	32.00	-41	7,004	-0.59%	大買/大賣/
2022/08/03	85.3	31.77	102	31.99	32.00	-16.7	6,866	-0.24%	大賣/
2022/08/02	63	30.84	32	31.04	31.00	31	6,736	0.46%
2022/08/01	25	31.75	17	31.96	31.70	8	6,722	0.12%
2022/07/29	35	31.05	60	31.46	31.80	-25	6,693	-0.37%
2022/07/28	107	32.07	92.3	31.79	30.90	14.7	6,635	0.22%	大買/
2022/07/27	130	32.15	89	32.22	32.20	41	6,515	0.63%	大買/
2022/07/26	352	32.63	292	32.83	33.20	60	6,311	0.95%	大買/大賣/
2022/07/25	97	30.00	129	30.71	31.55	-32	5,723	-0.56%	大賣/
2022/07/22	28	28.76	31	28.60	28.70	-3	5,554	-0.05%
2022/07/21	31	28.40	61	28.79	28.70	-30	5,549	-0.54%
2022/07/20	24	28.73	39	28.49	28.40	-15	5,535	-0.27%
2022/07/19	99	29.23	65	29.07	28.70	34	5,498	0.62%
2022/07/18	76	29.39	43	29.38	29.65	33	5,428	0.61%
2022/07/15	86	28.49	283	29.23	29.40	-197	5,345	-3.69%	大賣/鉅額交易
2022/07/14	38	27.08	46	27.06	27.25	-8	5,180	-0.15%
2022/07/13	61	27.62	20	27.55	27.20	41	5,122	0.80%
2022/07/12	55	26.29	15	25.85	25.85	40	5,053	0.79%
2022/07/11	54.3	27.31	30	27.43	27.60	24.3	5,005	0.48%
2022/07/08	128	27.10	94	27.32	27.25	34	4,936	0.69%	大買/
2022/07/07	11	24.50	56	24.41	25.70	-45	4,768	-0.94%
2022/07/06	61	24.40	63.2	23.97	23.40	-2.2	4,694	-0.05%
2022/07/05	38	25.45	39	25.35	25.50	-1	4,634	-0.02%
2022/07/04	25.2	25.85	20	25.89	25.40	5.2	4,589	0.11%
2022/07/01	95	26.95	75	27.15	26.25	20	4,548	0.44%
2022/06/30	227	29.47	245	29.02	28.10	-18	4,462	-0.40%	大買/大賣/
2022/06/29	110	28.60	60	28.83	29.35	50	4,156	1.20%	大買/
2022/06/28	5	27.10	1	26.80	26.70	4	3,962	0.10%
2022/06/27	3	26.67	6	27.26	27.30	-3	3,934	-0.08%
2022/06/24	12	27.17	8	27.06	26.30	4	3,894	0.10%
2022/06/23	39	26.81	39	26.40	26.00	0	3,858	0.00%
2022/06/22	49	26.50	91	25.98	26.25	-42	3,794	-1.11%
2022/06/21	57	27.99	30	27.94	27.40	27	3,712	0.73%
2022/06/20	61	28.65	74.1	27.83	26.75	-13.1	3,619	-0.36%
2022/06/17	138	29.08	92.1	29.23	28.65	45.9	3,488	1.32%	大買/
2022/06/16	67.1	34.12	76.3	33.55	31.80	-9.2	3,303	-0.28%
2022/06/15	67	33.94	35	33.89	35.30	32	3,208	1.00%
2022/06/14	34	32.31	98	32.18	32.10	-64	3,151	-2.03%
2022/06/13	77	34.26	54.4	34.07	33.15	22.6	3,109	0.73%
2022/06/10	14	33.24	27	33.19	33.60	-13	3,040	-0.43%
2022/06/09	20	33.01	23	33.15	32.50	-3	3,000	-0.10%
2022/06/08	23	33.41	21	33.49	32.65	2	2,976	0.07%
2022/06/07	7	33.19	24	33.51	33.30	-17	2,946	-0.58%
2022/06/06	24	33.32	37	33.19	32.65	-13	2,920	-0.45%
2022/06/02	28	31.08	39	32.35	31.95	-11	2,872	-0.38%
2022/06/01	24	32.39	26	32.32	32.30	-2	2,837	-0.07%
2022/05/31	64	31.81	48	31.99	31.80	16	2,798	0.57%
2022/05/30	368.1	33.11	200	33.21	32.50	168.1	2,733	6.15%	大買/大賣/鉅額交易
2022/05/27	322.2	30.76	326	30.96	32.80	-3.8	2,121	-0.18%	大買/大賣/
2022/05/26	127	28.60	227	29.04	29.85	-100	1,397	-7.16%	大買/大賣/
2022/05/25	324	26.54	263.1	26.42	27.15	61	1,053	5.78%	大買/大賣/
2022/05/24	20	25.00	43	25.90	26.05	-23	654	-3.52%
2022/05/23	49	23.69	13	23.01	23.70	36	582	6.19%
2022/05/20	16	21.58	3	21.30	21.55	13	514	2.53%
2022/05/19	3	20.95	0	0.00	21.00	3	503	0.60%
2022/05/18	32	21.02	3	20.90	21.10	29	501	5.79%
2022/05/17	4	20.84	2	21.00	20.60	2	494	0.40%
2022/05/16	2	20.30	6	20.47	20.55	-4	481	-0.83%
2022/05/13	15	20.92	24	20.90	20.45	-9	471	-1.91%
2022/05/12	4	21.68	23	22.74	21.75	-19	447	-4.25%
2022/05/11	0	0.00	8	21.70	21.90	-8	407	-1.96%
2022/05/10	0	0.00	28	21.64	21.85	-28	405	-6.91%
2022/05/09	23	22.43	41	22.38	21.60	-18	396	-4.54%
2022/05/06	22	23.25	4	23.15	23.50	18	371	4.84%
2022/05/05	0	0.00	5	22.80	23.05	-5	351	-1.42%
2022/05/04	11	22.77	95	22.71	22.85	-84	332	-25.30%
2022/05/03	50	22.72	14	22.59	23.00	36	321	11.19%
2022/04/29	85	22.49	22.1	22.61	22.50	62.9	306	20.52%
2022/04/28	5	22.11	1	22.40	22.00	4	283	1.41%
2022/04/27	15	21.84	11	22.05	22.25	4	271	1.47%
2022/04/26	13	22.24	23	22.04	21.85	-10	250	-3.99%
2022/04/25	10	21.00	2	21.20	21.20	8	218	3.66%
2022/04/22	0	0.00	7	20.93	20.95	-7	210	-3.33%
2022/04/21	35	21.71	13	21.62	21.40	22	199	11.01%
2022/04/20	10	20.18	33	19.66	20.80	-23	166	-13.78%
2022/04/15	2	18.65	2	18.90	18.90	0	143	0.00%
2022/04/14	0	0.00	1	19.25	19.10	-1	144	-0.69%
2022/04/13	0	0.00	1	19.25	19.25	-1	146	-0.68%
2022/04/11	10	18.52	15	18.90	19.05	-5	148	-3.38%
2022/04/08	7	19.24	6	19.45	19.25	1	147	0.68%
2022/04/07	10	19.24	0	0.00	19.20	10	147	6.78%
2022/04/06	17	19.11	1	19.30	19.30	16	148	10.79%
2022/04/01	0	0.00	1	18.50	19.10	-1	149	-0.67%
2022/03/30	0	0.00	1	18.60	18.50	-1	155	-0.64%
2022/03/29	5	17.86	5	18.21	18.30	0	159	0.00%
2022/03/28	15	17.98	7	18.11	18.40	8	159	5.01%
2022/03/24	2	18.63	5	18.70	18.70	-3	154	-1.94%
2022/03/23	1	18.80	0	0.00	18.80	1	165	0.60%
2022/03/21	1	18.55	0.1	18.71	18.65	0.9	175	0.51%
2022/03/18	15	18.36	13	18.52	18.55	2	185	1.08%
2022/03/17	0	0.00	6	18.50	19.05	-6	190	-3.17%
2022/03/16	15	18.00	10	18.05	18.05	5	209	2.39%
2022/03/15	1	18.30	0	0.00	18.40	1	245	0.41%
2022/03/09	3	18.28	1	18.55	18.50	2	412	0.48%
2022/03/07	1	18.95	0	0.00	18.70	1	418	0.24%
2022/03/02	0	0.00	1	19.55	19.40	-1	424	-0.24%
2022/02/22	2	19.23	0	0.00	19.30	2	428	0.47%
2022/02/21	1	19.60	0	0.00	19.60	1	427	0.23%
2022/02/18	0.1	19.80	0	0.00	19.80	0.1	431	0.01%
2022/02/17	0	0.00	4	20.00	19.80	-4	433	-0.92%
2022/02/15	1	19.65	2	19.90	19.70	-1	434	-0.23%
2022/02/14	1	19.40	0	0.00	19.55	1	434	0.23%
2022/02/11	0	0.00	2	19.75	19.80	-2	446	-0.45%
2022/02/08	4	18.95	5	19.04	18.95	-1	471	-0.21%
2022/02/07	0	0.00	1	18.80	19.05	-1	473	-0.21%
2022/01/26	0	0.00	1	18.95	18.55	-1	481	-0.21%
2022/01/25	2	18.53	0	0.00	18.50	2	483	0.41%
2022/01/24	4	19.06	2	19.15	19.00	2	486	0.41%
2022/01/21	1	19.50	0	0.00	19.50	1	485	0.21%
2022/01/20	0	0.00	2	19.85	19.85	-2	484	-0.41%
2022/01/18	1	19.90	0	0.00	19.90	1	483	0.21%
2022/01/17	1	19.60	0	0.00	20.10	1	483	0.21%
2022/01/11	2	20.40	2	20.55	20.55	0	477	0.00%
2022/01/10	0	0.00	5	21.23	21.40	-5	473	-1.06%
2022/01/07	1	21.10	0	0.00	21.30	1	472	0.21%
2022/01/05	3	21.70	2	21.65	21.60	1	470	0.21%
2021/12/30	0	0.00	1	21.95	21.90	-1	465	-0.21%
2021/12/27	6	22.17	3	22.32	22.10	3	457	0.66%
2021/12/24	2	22.48	0	0.00	22.45	2	453	0.44%
2021/12/23	2	22.05	2	22.18	22.45	0	450	0.00%
2021/12/22	2	21.80	1	21.90	21.85	1	445	0.22%
2021/12/21	1	21.50	0	0.00	21.90	1	442	0.23%
2021/12/20	0	0.00	4	21.60	21.50	-4	438	-0.91%
2021/12/17	12	22.12	51	21.80	21.70	-39	432	-9.03%
2021/12/16	34	23.04	3	22.72	22.60	31	420	7.37%
2021/12/15	1	22.90	0	0.00	23.10	1	416	0.24%
2021/12/14	17	22.56	12	22.59	22.55	5	410	1.22%
2021/12/13	5	23.35	1	23.50	23.40	4	398	1.00%
2021/12/10	1	23.20	11	23.49	23.55	-10	387	-2.58%
2021/12/09	15	24.37	6	23.86	23.70	9	364	2.47%
2021/12/08	54	23.91	57	24.05	24.00	-3	327	-0.92%
2021/12/07	33	24.09	28	23.51	24.15	5	284	1.75%
2021/12/06	16	22.07	14	22.03	22.30	2	223	0.90%
2021/12/03	11	20.75	1	20.85	20.85	10	173	5.76%
2021/12/02	2	19.98	6	20.01	20.10	-4	154	-2.59%
2021/12/01	2	19.35	3	19.53	19.50	-1	141	-0.71%
2021/11/29	4	19.30	1	19.60	19.30	3	139	2.16%
2021/11/26	0	0.00	6	19.78	19.85	-6	138	-4.35%
2021/11/25	0	0.00	2	19.55	19.60	-2	132	-1.51%
2021/11/24	0	0.00	5	19.26	19.30	-5	129	-3.86%
2021/11/22	0	0.00	7	19.24	19.40	-7	128	-5.45%
2021/11/19	0	0.00	3	18.97	19.05	-3	127	-2.36%
2021/11/18	1	18.90	0	0.00	18.85	1	125	0.80%
2021/11/17	9	18.95	0	0.00	18.90	9	124	7.22%
2021/11/16	1	19.00	1	19.15	19.25	0	121	0.00%
2021/11/15	0.3	19.60	0	0.00	19.45	0.3	117	0.22%
2021/11/12	0	0.00	0	19.65	19.60	0	115	0.00%
2021/11/11	1	19.60	4	20.60	19.55	-3	115	-2.61%
2021/11/10	14	19.91	13	20.53	20.20	1	109	0.92%
2021/11/09	3	20.80	2	20.60	20.65	1	96	1.04%
2021/11/08	5	19.98	2	20.10	20.05	3	89	3.36%
2021/11/05	1	19.75	3	19.60	19.60	-2	75	-2.66%
2021/11/04	0	0.00	4	18.75	19.00	-4	66	-6.00%
2021/11/03	9	19.08	2	19.20	18.45	7	62	11.12%
2021/11/02	4	18.25	4	18.65	18.25	0	53	0.00%
2021/11/01	0	0.00	6	18.17	18.60	-6	51	-11.73%
2021/10/22	1	17.55	0	0.00	17.60	1	44	2.24%
2021/10/14	3	17.95	0	0.00	17.65	3	45	6.53%
2021/10/13	5	18.00	0	0.00	17.90	5	46	10.85%
2021/10/12	4	17.65	4	17.65	17.60	0	43	0.00%
2021/09/28	1	17.20	0	0.00	17.20	1	40	2.49%
2021/09/23	1	17.15	2	17.20	17.20	-1	42	-2.37%
2021/09/01	2	16.95	0	0.00	17.15	2	54	3.69%
2021/08/13	2	17.35	2	17.30	17.30	0	62	0.00%
2021/08/11	1	17.85	1	18.00	17.50	0	62	0.00%
2021/07/23	3	17.60	2	17.70	17.70	1	90	1.10%
2021/07/22	3	17.65	0	0.00	17.80	3	91	3.27%
2021/07/21	4	17.68	4	17.91	17.90	0	92	0.00%
2021/07/20	4	17.70	4	17.78	17.75	0	94	0.00%
2021/07/19	2	17.95	0	0.00	18.10	2	96	2.08%
2021/07/16	0	0.00	6	18.18	18.35	-6	101	-5.93%
2021/07/15	2	17.73	0	0.00	17.80	2	101	1.97%
2021/07/14	2	17.70	2	17.80	17.80	0	103	0.00%
2021/07/13	7	17.79	0	0.00	17.85	7	112	6.22%
2021/07/09	0	0.00	2	18.20	18.15	-2	124	-1.61%
2021/07/08	0	0.00	2	18.15	18.00	-2	128	-1.56%
2021/07/07	6	17.89	0	0.00	17.80	6	131	4.55%
2021/07/06	0	0.00	6	18.13	18.15	-6	134	-4.45%
2021/07/05	1	17.85	2	18.18	18.10	-1	136	-0.73%
2021/07/02	4	17.76	0	0.00	17.95	4	139	2.86%
2021/07/01	3	17.68	2	17.80	17.85	1	143	0.70%
2021/06/29	4	17.96	0	0.00	17.90	4	151	2.64%
2021/06/25	2	18.00	2	18.10	18.00	0	164	0.00%
2021/06/24	2	18.25	0	0.00	18.25	2	169	1.18%
2021/06/21	1	18.00	0	0.00	18.15	1	209	0.48%
2021/06/11	0	0.00	1	18.60	18.55	-1	208	-0.48%
2021/06/10	0	0.00	13	18.35	18.65	-13	208	-6.23%
2021/06/09	8	18.20	1	18.20	18.15	7	206	3.40%
2021/06/08	5	18.10	0	0.00	18.10	5	206	2.42%
2021/06/04	1	17.60	0	0.00	17.70	1	206	0.48%
2021/05/14	1	17.70	0	0.00	17.35	1	202	0.49%
2021/05/13	1	17.20	0	0.00	17.20	1	201	0.50%
2021/05/12	0	0.00	16	18.61	17.50	-16	199	-8.02%
2021/05/11	11	19.05	46	19.31	18.85	-35	194	-18.02%
2021/05/10	14	19.92	0	0.00	20.00	14	191	7.32%
2021/05/07	0	0.00	3	20.05	20.05	-3	191	-1.57%
2021/05/05	5	19.35	0	0.00	19.40	5	189	2.64%
2021/05/04	33	18.83	30	19.38	19.20	3	188	1.59%
2021/05/03	28	19.44	0	0.00	19.70	28	184	15.21%
2021/04/29	17	20.25	17	20.21	20.20	0	178	0.00%
2021/04/23	20	20.30	20	20.68	20.65	0	176	0.00%
2021/04/22	1	20.40	0	0.00	20.35	1	174	0.57%
2021/04/21	0	0.00	2	21.03	20.95	-2	170	-1.17%
2021/04/19	1	21.70	3	21.88	21.60	-2	167	-1.19%
2021/04/16	2	21.10	2	21.70	21.70	0	161	0.00%
2021/04/13	0	0.00	8	20.85	20.40	-8	151	-5.29%
2021/04/12	11	21.05	2	21.05	21.20	9	147	6.09%
2021/04/09	0	0.00	3	21.00	20.90	-3	144	-2.07%
2021/04/07	34	21.08	32	21.54	21.35	2	139	1.44%
2021/04/06	3	21.60	0	0.00	21.60	3	135	2.22%
2021/04/01	0	0.00	5	21.89	21.65	-5	132	-3.78%
2021/03/31	32	21.05	53	21.51	21.80	-21	126	-16.55%
2021/03/30	26	20.62	0	0.00	20.75	26	116	22.30%
2021/03/29	17	20.45	16	20.86	20.85	1	115	0.87%
2021/03/26	2	21.00	2	21.13	21.15	0	107	0.00%
2021/03/25	6	20.89	7	20.98	21.00	-1	99	-1.01%
2021/03/24	4	19.75	8	19.43	20.15	-4	74	-5.35%
2021/03/22	0	0.00	2	18.65	18.65	-2	66	-3.02%
2021/03/11	0	0.00	3	18.70	18.90	-3	69	-4.29%
2021/03/04	3	18.67	0	0.00	18.55	3	72	4.13%
2021/02/25	3	19.40	0	0.00	19.10	3	80	3.73%
2021/01/28	1	17.70	0	0.00	18.00	1	92	1.08%
2021/01/26	1	18.20	0	0.00	17.95	1	92	1.08%
2021/01/25	0	0.00	1	17.90	17.95	-1	93	-1.07%
2021/01/18	0	0.00	1	18.50	18.70	-1	92	-1.08%
2021/01/13	7	18.90	0	0.00	18.80	7	92	7.56%
2021/01/11	2	19.03	2	19.15	19.05	0	93	0.00%
2021/01/08	0	0.00	0	18.60	18.65	0	91	0.00%
2021/01/07	3	18.58	3	18.65	18.55	0	92	0.00%
2021/01/06	2	19.13	0	0.00	18.95	2	91	2.19%
2020/12/29	1	19.50	0	0.00	19.65	1	110	0.91%
2020/12/23	3	19.75	3	19.90	19.85	0	114	0.00%
2020/12/22	0	0.00	1	19.60	19.55	-1	117	-0.85%
2020/12/15	0	0.00	1	19.00	19.15	-1	167	-0.60%
2020/12/10	0	0.00	5	19.42	19.35	-5	252	-1.98%
2020/12/07	5	19.90	0	0.00	19.85	5	279	1.79%
2020/11/27	2	20.10	0	0.00	20.30	2	288	0.69%
2020/11/26	1	20.40	1	20.55	20.35	0	287	0.00%
2020/11/24	2	20.00	0	0.00	19.80	2	289	0.69%
2020/11/20	0	0.00	5	19.45	19.55	-5	293	-1.70%
2020/11/17	1	19.45	0	0.00	19.35	1	326	0.31%
2020/11/11	0	0.00	1	20.10	19.90	-1	359	-0.28%
2020/11/10	5	20.25	0	0.00	20.40	5	357	1.40%
2020/10/28	2	20.00	0	0.00	19.95	2	363	0.55%
2020/10/26	2	20.20	0	0.00	20.30	2	365	0.55%
2020/10/21	1	20.25	0	0.00	20.55	1	402	0.25%
2020/10/14	0	0.00	2	20.90	20.85	-2	419	-0.48%
2020/10/13	1	21.00	0	0.00	20.85	1	418	0.24%
2020/10/12	3	22.13	0	0.00	21.85	3	411	0.73%
2020/09/25	0	0.00	13	21.72	21.25	-13	393	-3.31%
2020/09/23	1	22.00	0	0.00	22.25	1	382	0.26%
2020/09/22	2	23.00	1	23.40	22.95	1	375	0.27%
2020/09/21	10	24.42	6	24.60	23.40	4	364	1.10%
2020/09/18	4	24.40	1	25.00	25.00	3	350	0.86%
2020/09/17	9	24.79	16	24.21	24.80	-7	337	-2.07%
2020/09/16	11	23.61	5	23.87	23.50	6	310	1.93%
2020/09/15	30	23.51	29	23.78	24.00	1	297	0.34%
2020/09/14	1	22.15	7	22.31	22.70	-6	251	-2.39%
2020/09/08	2	21.05	2	20.90	20.95	0	220	0.00%
2020/09/04	1	20.40	5	20.65	20.30	-4	215	-1.86%
2020/09/02	0	0.00	6	19.92	20.20	-6	209	-2.86%
2020/09/01	7	20.97	2	20.95	20.80	5	208	2.40%
2020/08/28	2	21.05	0	0.00	21.00	2	204	0.98%
2020/08/27	2	21.40	1	21.10	21.25	1	203	0.49%
2020/08/26	0	0.00	2	21.50	21.60	-2	200	-1.00%
2020/08/25	10	21.51	4	21.65	21.45	6	197	3.04%
2020/08/24	10	21.95	8	22.28	21.80	2	196	1.02%
2020/08/21	7	21.31	10	21.22	21.60	-3	188	-1.59%
2020/08/20	2	20.60	2	19.90	20.60	0	175	0.00%
2020/08/19	5	20.57	0	0.00	20.50	5	170	2.93%
2020/08/17	0	0.00	25	18.00	18.75	-25	145	-17.15%
2020/08/14	0	0.00	0.2	18.00	18.00	-0.2	142	-0.12%
2020/07/31	5	18.70	3	18.93	18.95	2	172	1.16%
2020/07/29	1	19.30	1	19.25	19.30	0	170	0.00%
2020/07/28	7	19.41	8	19.58	19.30	-1	169	-0.59%
2020/07/27	34	19.84	8	19.66	19.95	26	159	16.27%
2020/07/24	17	18.98	17	19.04	18.65	0	134	0.00%
2020/07/23	0	0.00	2	18.00	18.00	-2	116	-1.71%
2020/07/10	0	0.00	8	17.31	17.25	-8	110	-7.25%
2020/07/07	0	0.00	3	17.33	17.40	-3	110	-2.71%
2020/06/12	2	17.25	0	0.00	17.75	2	127	1.57%
2020/06/08	4	18.03	0	0.00	17.95	4	136	2.93%
2020/06/02	0	0.00	1	18.00	18.10	-1	135	-0.74%
2020/05/29	2	18.10	2	18.25	18.10	0	135	0.00%
2020/05/28	2	18.28	2	18.13	17.60	0	131	0.00%
2020/05/25	0	0.00	1	17.00	17.00	-1	124	-0.80%
2020/05/19	0	0.00	4	17.30	17.35	-4	123	-3.24%
2020/05/18	0	0.00	6	17.12	17.45	-6	121	-4.93%
2020/05/15	3	17.40	3	17.25	17.80	0	119	0.00%
2020/05/14	10	17.74	25	17.85	18.10	-15	109	-13.64%
2020/05/13	7	16.16	0	0.00	16.55	7	82	8.46%
2020/05/06	2	14.75	0	0.00	14.90	2	72	2.76%
2020/04/30	2	15.35	0	0.00	15.50	2	72	2.78%
2020/04/29	0	0.00	1	15.00	15.20	-1	74	-1.34%
2020/04/28	1	14.80	0	0.00	14.95	1	74	1.34%
2020/04/22	0	0.00	1	14.35	14.45	-1	77	-1.28%
2020/04/17	1	15.15	1	15.15	15.15	0	78	0.00%
2020/04/10	0	0.00	1	14.85	14.80	-1	75	-1.33%
2020/04/08	0	0.00	2	14.15	14.45	-2	75	-2.65%
2020/04/07	0	0.00	1	13.75	13.85	-1	73	-1.36%
2020/04/01	0	0.00	4	13.60	13.45	-4	71	-5.57%
2020/03/31	0	0.00	2	13.45	13.55	-2	72	-2.77%
2020/03/30	2	13.35	0	0.00	13.40	2	70	2.84%
2020/03/26	0	0.00	6	13.35	13.50	-6	68	-8.81%
2020/03/25	3	13.10	0	0.00	13.20	3	67	4.44%
2020/03/20	6	12.20	0	0.00	12.10	6	64	9.27%
2020/03/19	0	0.00	3	11.20	11.25	-3	63	-4.71%
2020/03/13	4	14.70	9	14.89	14.35	-5	55	-8.95%
2020/03/12	1	16.00	0	0.00	15.80	1	51	1.95%
2020/03/11	1	16.60	0	0.00	16.60	1	49	2.03%
2020/03/10	0	0.00	6	16.50	16.70	-6	48	-12.31%
2020/03/04	3	17.60	0	0.00	17.85	3	46	6.51%
2020/03/03	0	0.00	18	17.80	17.90	-18	45	-39.69%
2020/02/25	0	0.00	2	18.75	18.85	-2	43	-4.65%
2020/02/07	1	18.90	0	0.00	18.85	1	48	2.08%
2020/01/31	0	0.00	5	19.30	19.25	-5	45	-11.07%
2020/01/30	2	19.40	2	19.60	19.45	0	44	0.00%
2020/01/17	1	20.15	0	0.00	20.10	1	41	2.41%
2020/01/02	0	0.00	2	20.40	20.30	-2	45	-4.42%
2019/12/31	1	19.95	1	19.90	19.95	0	44	0.00%
2019/12/26	0	0.00	1	20.10	20.10	-1	46	-2.13%
2019/12/25	0	0.00	1	20.10	20.15	-1	46	-2.14%
2019/12/20	0	0.00	2	20.40	20.35	-2	47	-4.18%
2019/12/18	0	0.00	3	20.03	20.10	-3	45	-6.53%
2019/12/17	0	0.00	1	20.10	20.10	-1	46	-2.17%
2019/12/16	4	20.00	17	20.11	20.00	-13	45	-28.37%
2019/12/12	3	19.80	0	0.00	19.80	3	46	6.52%
2019/12/03	0	0.00	1	19.80	19.75	-1	52	-1.89%
2019/11/20	2	20.00	0	0.00	20.05	2	76	2.62%
2019/11/18	0	0.00	1	20.00	20.05	-1	80	-1.24%
2019/11/12	1	19.80	0	0.00	19.75	1	83	1.19%
2019/11/06	0	0.00	2	20.23	20.00	-2	84	-2.35%
2019/11/04	2	20.35	0	0.00	20.35	2	83	2.39%
2019/10/30	2	21.30	1	20.50	20.70	1	87	1.14%
2019/10/25	0	0.00	1	19.90	20.00	-1	89	-1.11%
2019/10/24	1	19.95	0	0.00	20.10	1	89	1.11%
2019/10/22	2	20.00	0	0.00	19.95	2	91	2.18%
2019/10/16	1	19.90	0	0.00	19.85	1	93	1.07%
2019/10/15	0	0.00	1	19.80	19.80	-1	93	-1.06%
2019/10/09	2	19.50	1	19.80	19.80	1	95	1.05%
2019/10/07	0	0.00	1	19.65	19.70	-1	93	-1.06%
2019/10/04	0	0.00	1	19.60	19.60	-1	94	-1.05%
2019/09/26	1	20.70	0	0.00	20.55	1	95	1.05%
2019/09/23	3	20.65	0	0.00	20.65	3	99	3.03%
2019/09/19	0	0.00	1	20.65	20.65	-1	100	-1.00%
2019/09/18	1	20.80	5	20.64	20.85	-4	100	-3.97%
2019/09/06	1	21.40	0	0.00	21.20	1	97	1.02%
2019/09/05	1	21.35	0	0.00	21.35	1	96	1.03%
2019/09/03	0	0.00	12	21.40	21.50	-12	93	-12.84%
2019/09/02	3	21.65	0	0.00	21.65	3	91	3.29%
2019/08/30	12	21.55	10	21.85	21.85	2	89	2.24%
2019/08/29	19	23.91	0	0.00	23.90	19	85	22.20%
2019/08/28	0	0.00	1	23.75	23.80	-1	78	-1.28%
2019/08/27	1	23.30	0	0.00	23.30	1	76	1.31%
2019/08/26	1	23.35	0	0.00	23.20	1	76	1.30%
2019/08/21	0	0.00	1	23.75	23.85	-1	74	-1.35%
2019/08/05	1	23.30	0	0.00	23.20	1	88	1.13%
2019/07/26	1	24.00	0	0.00	24.00	1	94	1.06%
2019/07/23	1	24.00	0	0.00	24.00	1	98	1.01%
2019/07/16	2	24.50	0	0.00	24.50	2	102	1.95%
2019/07/08	3	24.75	0	0.00	24.80	3	112	2.67%
2019/07/03	1	24.70	0	0.00	24.65	1	118	0.84%
2019/06/26	0	0.00	3	24.00	24.15	-3	152	-1.97%
2019/06/20	0	0.00	4	24.09	24.10	-4	170	-2.35%
2019/06/19	3	24.00	1	24.10	24.20	2	172	1.16%
2019/06/12	1	23.45	0	0.00	23.45	1	200	0.50%
2019/06/04	4	24.10	0	0.00	24.10	4	299	1.34%
2019/06/03	1	24.10	2	23.95	24.15	-1	308	-0.32%
2019/05/31	0	0.00	2	23.70	23.75	-2	313	-0.64%
2019/05/28	1	23.45	0	0.00	23.30	1	316	0.32%
2019/05/24	3	23.63	0	0.00	23.55	3	319	0.94%
2019/05/22	2	24.05	0	0.00	23.90	2	323	0.62%
2019/05/17	2	23.70	0	0.00	23.55	2	333	0.60%
2019/05/15	6	23.97	7	23.79	23.75	-1	352	-0.28%
2019/05/14	1	22.55	1	22.75	22.90	0	350	0.00%
2019/05/13	2	22.60	0	0.00	22.90	2	349	0.57%
2019/05/10	0	0.00	4	23.35	23.25	-4	343	-1.16%
2019/05/09	2	23.50	1	23.60	23.70	1	343	0.29%
2019/05/06	4	23.88	3	23.90	23.65	1	353	0.28%
2019/05/02	1	24.30	1	24.25	24.40	0	348	0.00%
2019/04/30	6	24.20	0	0.00	24.25	6	348	1.72%
2019/04/26	0	0.00	1	24.55	24.60	-1	344	-0.29%
2019/04/25	0	0.00	1	24.80	24.60	-1	345	-0.29%
2019/04/24	1	24.85	0	0.00	24.75	1	347	0.29%
2019/04/18	2	24.85	0	0.00	24.80	2	347	0.58%
2019/04/15	0	0.00	1	25.60	25.40	-1	343	-0.29%
2019/04/11	1	25.40	0	0.00	25.25	1	345	0.29%
2019/04/10	5	25.32	1	25.45	25.20	4	342	1.17%
2019/04/09	2	25.75	0	0.00	25.65	2	340	0.59%
2019/04/08	2	25.80	0	0.00	25.75	2	338	0.59%
2019/04/03	0	0.00	42	26.27	26.10	-42	336	-12.49%
2019/04/02	2	26.45	35	26.38	26.30	-33	335	-9.83%
2019/04/01	9	26.31	9	25.94	26.55	0	327	0.00%
2019/03/29	6	25.50	2	25.20	25.10	4	311	1.28%
2019/03/28	0	0.00	6	25.73	25.40	-6	308	-1.94%
2019/03/27	1	25.70	2	26.00	25.50	-1	305	-0.33%
2019/03/26	2	26.10	1	25.65	26.00	1	305	0.33%
2019/03/25	17	24.75	15	25.35	25.75	2	304	0.66%
2019/03/22	2	25.40	3	25.55	25.40	-1	302	-0.33%
2019/03/21	2	25.65	2	25.65	25.60	0	307	0.00%
2019/03/20	2	25.45	8	25.41	25.30	-6	316	-1.90%
2019/03/19	3	25.73	1	25.80	25.80	2	326	0.61%
2019/03/18	11	25.87	10	26.30	26.25	1	338	0.30%
2019/03/15	0	0.00	7	26.80	26.70	-7	391	-1.79%
2019/03/14	6	26.73	12	26.66	26.50	-6	408	-1.47%
2019/03/13	20	26.92	55	26.97	26.70	-35	407	-8.58%
2019/03/12	44	25.99	2	25.70	26.10	42	389	10.78%
2019/03/11	64	26.08	19	26.11	26.10	45	391	11.49%
2019/03/08	39	25.16	5	24.30	25.30	34	366	9.26%
2019/03/07	14	24.39	2	24.55	23.90	12	340	3.53%
2019/03/06	7	23.83	0	0.00	24.30	7	333	2.10%
2019/02/18	3	23.98	3	23.93	23.90	0	331	0.00%
2019/02/15	26	23.98	43	24.11	24.05	-17	330	-5.15%
2019/02/14	8	23.56	0	0.00	23.35	8	315	2.54%
2019/02/12	2	23.10	0	0.00	22.85	2	314	0.64%
2019/02/11	5	22.98	0	0.00	22.90	5	318	1.57%
2019/01/30	14	22.48	14	22.65	22.65	0	318	0.00%
2019/01/29	2	22.60	7	22.68	22.30	-5	323	-1.54%
2019/01/28	24	22.21	17	22.70	22.60	7	332	2.11%
2019/01/24	1	22.00	1	22.10	21.90	0	339	0.00%
2019/01/10	1	21.50	0	0.00	21.70	1	372	0.27%
2019/01/07	0	0.00	2	21.50	21.50	-2	387	-0.52%
2019/01/04	0	0.00	3	21.03	20.90	-3	399	-0.75%
2018/12/28	2	22.00	0	0.00	21.85	2	435	0.46%
2018/12/25	2	21.95	2	22.13	21.95	0	539	0.00%
2018/12/20	2	22.70	0	0.00	22.40	2	667	0.30%
2018/12/19	0	22.95	0	0.00	22.95	0	677	0.00%
2018/12/18	0	0.00	1	23.25	23.10	-1	701	-0.14%
2018/12/17	0	0.00	1	23.85	23.85	-1	728	-0.14%
2018/12/14	1	24.25	0	0.00	24.00	1	759	0.13%
2018/12/13	5	24.65	50	24.31	24.20	-45	842	-5.34%
2018/12/12	6	25.58	4	25.51	25.10	2	987	0.20%
2018/12/11	25	24.96	16	25.12	25.50	9	1,091	0.82%
2018/12/10	57	25.44	26	25.68	25.00	31	1,098	2.82%
2018/12/07	3	24.25	3	23.97	24.55	0	1,076	0.00%
2018/12/05	1	23.25	0	0.00	23.00	1	1,205	0.08%
2018/12/04	5	23.33	2	23.65	23.65	3	1,324	0.23%
2018/12/03	0	0.00	1	22.40	23.05	-1	1,365	-0.07%
2018/11/28	10	21.95	0	0.00	21.90	10	1,762	0.57%
2018/11/26	0	0.00	2	21.90	22.00	-2	1,800	-0.11%
2018/11/23	1	21.60	0	0.00	21.60	1	1,812	0.06%
2018/11/21	1	22.50	0	0.00	22.50	1	1,819	0.05%
2018/11/20	0	0.00	1	22.25	22.25	-1	1,822	-0.05%
2018/11/19	0	0.00	5	22.85	22.70	-5	1,828	-0.27%
2018/11/15	2	21.90	10	22.00	22.00	-8	1,843	-0.43%
2018/11/13	2	23.10	0	0.00	23.25	2	1,906	0.10%
2018/11/09	1	24.35	0	0.00	24.00	1	1,943	0.05%
2018/11/08	3	24.15	1	23.80	23.90	2	1,949	0.10%
2018/11/07	0	0.00	2	23.70	23.70	-2	1,954	-0.10%
2018/11/06	3	24.13	1	24.10	23.00	2	1,978	0.10%
2018/11/02	2	23.15	4	23.43	23.40	-2	1,991	-0.10%
2018/10/29	0	0.00	1	21.25	21.35	-1	2,078	-0.05%
2018/10/26	3	21.50	1	21.35	21.35	2	2,141	0.09%
2018/10/25	0	0.00	17	21.01	21.10	-17	2,176	-0.78%
2018/10/24	2	22.85	7	22.51	22.20	-5	2,242	-0.22%
2018/10/23	2	23.33	1	24.00	23.20	1	2,314	0.04%
2018/10/22	1	24.00	13	24.28	24.25	-12	2,404	-0.50%
2018/10/19	16	24.15	12	24.43	24.40	4	2,448	0.16%
2018/10/18	8	24.81	0	0.00	24.85	8	2,463	0.32%
2018/10/17	11	25.36	2	25.15	24.70	9	2,466	0.36%
2018/10/15	0	0.00	1	25.05	25.10	-1	2,474	-0.04%
2018/10/12	2	24.30	7	24.45	24.80	-5	2,471	-0.20%
2018/10/11	8	23.99	44	24.24	23.85	-36	2,459	-1.46%
2018/10/09	5	26.62	4	26.71	26.45	1	2,442	0.04%
2018/10/08	4	27.15	14	26.98	27.00	-10	2,431	-0.41%
2018/10/05	13	27.37	20	27.14	27.35	-7	2,424	-0.29%
2018/10/04	31	27.52	37	27.80	27.80	-6	2,401	-0.25%
2018/10/03	64	30.01	59	29.30	28.40	5	2,375	0.21%
2018/10/02	12	30.36	9	30.41	30.35	3	2,319	0.13%
2018/10/01	8	29.72	3	30.02	30.20	5	2,299	0.22%
2018/09/28	15	28.66	17	28.56	29.20	-2	2,283	-0.09%
2018/09/27	43	29.96	33	29.93	29.05	10	2,266	0.44%
2018/09/26	11	29.15	0	0.00	29.00	11	2,203	0.50%
2018/09/25	26	28.74	32	28.82	28.75	-6	2,201	-0.27%
2018/09/21	11	29.84	15	30.00	29.70	-4	2,187	-0.18%
2018/09/20	23	29.67	30	29.64	29.80	-7	2,218	-0.32%
2018/09/19	57	30.60	66	30.73	30.40	-9	2,225	-0.40%
2018/09/18	278	31.11	343	30.81	30.30	-65	2,145	-3.03%	大買/大賣/
2018/09/17	198	30.28	110	30.96	31.10	88	1,991	4.42%	大買/大賣/
2018/09/14	10	28.33	11	28.47	28.30	-1	1,871	-0.05%
2018/09/13	18	28.79	18	28.74	28.20	0	1,847	0.00%
2018/09/12	28	28.61	38	28.56	28.25	-10	1,808	-0.55%
2018/09/11	40	28.52	42	28.38	28.30	-2	1,735	-0.12%
2018/09/10	185	28.60	165	28.70	29.50	20	1,651	1.21%	大買/大賣/
2018/09/07	29	27.15	67	27.57	27.00	-38	1,529	-2.48%
2018/09/06	110	28.61	99	28.82	27.80	11	1,475	0.75%	大買/
2018/09/05	130	28.47	98	28.59	28.65	32	1,379	2.32%	大買/
2018/09/04	136	27.84	136	27.38	28.50	0	1,259	0.00%	大買/大賣/
2018/09/03	12	25.28	8	25.86	25.95	4	1,067	0.37%
2018/08/31	13	23.08	10	23.49	23.60	3	1,037	0.29%
2018/08/30	8	24.06	9	24.21	24.30	-1	1,029	-0.10%
2018/08/29	1	23.85	7	23.94	23.80	-6	1,016	-0.59%
2018/08/28	4	23.53	43	23.57	23.60	-39	1,012	-3.85%
2018/08/27	17	23.83	6	23.85	23.85	11	1,008	1.09%
2018/08/24	14	23.84	1	23.70	23.70	13	1,009	1.29%
2018/08/23	7	24.36	8	24.42	24.30	-1	1,005	-0.10%
2018/08/22	3	25.32	1	25.15	25.00	2	997	0.20%
2018/08/21	15	25.49	27	25.49	25.35	-12	983	-1.22%
2018/08/20	11	24.55	55	25.12	25.40	-44	955	-4.60%
2018/08/17	20	23.87	18	23.98	23.65	2	910	0.22%
2018/08/16	19	23.68	40	23.84	24.05	-21	895	-2.35%
2018/08/15	29	22.18	29	22.09	22.60	0	869	0.00%
2018/08/14	23	21.57	64	21.62	22.10	-41	860	-4.77%
2018/08/13	41	21.48	118	21.37	21.50	-77	850	-9.05%	大賣/
2018/08/10	35	22.99	16	23.34	22.90	19	826	2.30%
2018/08/09	1	23.70	5	24.14	24.40	-4	802	-0.50%
2018/08/08	2	23.95	4	24.08	24.00	-2	794	-0.25%
2018/08/07	19	23.84	13	24.14	23.90	6	784	0.76%
2018/08/06	28	24.34	19	24.14	23.80	9	755	1.19%
2018/08/03	37	23.86	88	23.80	24.60	-51	736	-6.93%
2018/08/02	99	25.26	91	25.97	24.20	8	686	1.16%
2018/08/01	72	26.56	74	26.90	26.30	-2	620	-0.32%
2018/07/31	169	25.89	183	26.64	26.85	-14	580	-2.41%	大買/大賣/
2018/07/30	232	25.29	64	25.10	25.40	168	506	33.19%	大買/鉅額交易
2018/07/27	134	23.68	234	24.78	24.90	-100	428	-23.33%	大買/大賣/
2018/07/26	209	22.44	44	22.66	23.05	165	335	49.13%	大買/鉅額交易
2018/07/25	19	21.55	71	21.29	21.30	-52	287	-18.06%
2018/07/24	40	20.78	17	20.46	20.45	23	266	8.63%
2018/07/23	26	20.89	13	20.73	20.60	13	260	4.99%
2018/07/19	1	19.70	0	0.00	19.70	1	238	0.42%
2018/07/18	2	19.45	5	19.69	19.70	-3	238	-1.26%
2018/07/17	1	19.85	0	0.00	19.65	1	237	0.42%
2018/07/16	0	0.00	3	20.10	19.95	-3	237	-1.27%
2018/07/13	13	19.85	5	19.71	19.80	8	235	3.40%
2018/07/12	2	19.05	0	0.00	19.10	2	231	0.86%
2018/07/10	2	19.55	4	19.30	19.20	-2	230	-0.87%
2018/07/09	2	19.45	8	19.54	19.85	-6	230	-2.61%
2018/07/06	10	19.02	11	19.68	19.25	-1	229	-0.44%
2018/07/05	4	20.18	0	0.00	20.00	4	224	1.78%
2018/07/04	7	20.39	1	20.30	20.35	6	222	2.69%
2018/07/03	13	21.52	5	21.91	21.00	8	218	3.66%
2018/07/02	4	21.74	7	21.73	21.75	-3	210	-1.42%
2018/06/29	75	22.16	128	22.06	22.25	-53	201	-26.26%	大賣/
2018/06/28	49	21.18	43	21.09	21.70	6	141	4.23%
2018/06/27	27	19.80	46	19.69	19.75	-19	101	-18.65%
2018/06/26	2	19.05	4	18.84	18.85	-2	91	-2.17%
2018/06/25	4	18.88	0	0.00	18.85	4	90	4.43%
2018/06/22	6	18.65	0	0.00	18.65	6	90	6.63%
2018/06/20	4	18.56	9	18.52	18.70	-5	91	-5.46%
2018/06/15	8	18.86	0	0.00	18.85	8	92	8.69%
2018/06/14	3	18.80	0	0.00	18.80	3	91	3.28%
2018/06/13	2	18.95	2	18.95	18.95	0	91	0.00%
2018/06/11	3	18.90	0	0.00	18.80	3	92	3.25%
2018/06/08	3	18.75	3	18.80	18.90	0	91	0.00%
2018/06/07	4	18.96	7	19.00	18.85	-3	90	-3.32%
2018/06/06	7	19.01	0	0.00	19.00	7	89	7.86%
2018/06/04	5	19.11	5	19.00	18.90	0	89	0.00%
2018/06/01	25	18.90	7	19.09	19.00	18	87	20.46%
2018/05/31	7	18.45	4	18.68	18.60	3	82	3.63%
2018/05/30	3	18.35	0	0.00	18.35	3	80	3.73%
2018/05/29	1	18.50	0	0.00	18.45	1	80	1.24%
2018/05/28	10	18.40	0	0.00	18.35	10	80	12.35%
2018/05/23	1	18.35	0	0.00	18.40	1	90	1.10%
2018/05/18	2	18.00	0	0.00	18.30	2	106	1.87%
2018/05/17	1	17.85	0	0.00	17.95	1	107	0.93%
2018/05/14	3	17.70	0	0.00	17.70	3	114	2.62%
2018/05/10	0	0.00	1	18.05	18.05	-1	114	-0.87%
2018/05/09	1	17.95	1	18.05	18.05	0	116	0.00%
2018/05/04	2	17.90	10	18.02	18.15	-8	120	-6.62%
2018/05/03	0	0.00	13	17.70	17.80	-13	120	-10.78%
2018/04/30	1	17.45	0	0.00	17.50	1	121	0.82%
2018/04/25	7	17.12	0	0.00	17.20	7	125	5.57%
2018/04/24	16	17.25	0	0.00	17.20	16	126	12.63%
2018/04/20	0	0.00	1	17.40	17.40	-1	128	-0.78%
2018/04/17	0	0.00	1	17.45	17.40	-1	133	-0.75%
2018/04/13	0	0.00	10	17.80	17.65	-10	135	-7.37%
2018/04/11	0	0.00	4	17.90	17.75	-4	135	-2.95%
2018/04/10	2	17.95	1	18.25	17.80	1	135	0.74%
2018/04/03	0	0.00	2	18.50	18.45	-2	131	-1.52%
2018/04/02	9	18.87	6	18.95	18.75	3	130	2.29%
2018/03/31	0	0.00	1	18.35	18.30	-1	127	-0.78%
2018/03/30	9	18.25	2	18.20	18.30	7	128	5.45%
2018/03/29	5	18.05	4	18.05	18.00	1	130	0.77%
2018/03/27	0	0.00	5	18.25	17.95	-5	130	-3.83%
2018/03/19	0	0.00	5	18.05	18.05	-5	127	-3.91%
2018/03/15	8	18.02	0	0.00	18.10	8	129	6.18%
2018/03/14	0	0.00	1	18.05	18.25	-1	129	-0.77%
2018/03/09	1	18.00	0	0.00	17.90	1	130	0.77%
2018/03/08	0	0.00	1	18.40	18.20	-1	129	-0.77%
2018/02/27	0	0.00	3	19.02	18.50	-3	127	-2.36%
2018/02/26	2	19.05	0	0.00	18.45	2	126	1.58%
2018/02/23	4	18.86	3	18.82	18.90	1	123	0.81%
2018/02/22	20	18.28	0	0.00	18.50	20	120	16.63%
2018/02/21	2	18.80	1	18.90	18.35	1	117	0.85%
2018/02/12	2	17.55	4	17.81	18.25	-2	111	-1.80%
2018/02/09	1	15.70	1	15.85	16.60	0	105	0.00%
2018/02/08	6	17.07	0	0.00	16.70	6	103	5.80%
2018/02/07	1	16.55	1	16.90	17.20	0	105	0.00%
2018/02/06	4	16.98	5	16.34	16.25	-1	104	-0.95%
2018/02/02	0	0.00	4	18.14	18.10	-4	102	-3.90%
2018/02/01	0	0.00	4	18.28	18.20	-4	103	-3.86%
2018/01/30	3	18.50	0	0.00	18.45	3	98	3.03%
2018/01/24	2	19.00	1	19.10	19.10	1	96	1.04%
2018/01/23	0	0.00	2	19.00	18.95	-2	95	-2.08%
2018/01/22	6	19.04	0	0.00	19.05	6	95	6.29%
2018/01/12	0	0.00	1	19.50	19.30	-1	91	-1.10%