大甲 (2221)-新光券商分點個股進出

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

大甲

(2221)

可現股當沖

股價
32.90
漲跌
▼0.15
漲幅
-0.45%
成交量
43張
產業
上櫃其他類股
90人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

大甲 (2221)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
2024/04/10	0	0.00	1	34.35	34.00	-1	35	-2.78%
2024/04/09	5	34.53	4	34.59	34.30	1	36	2.73%
2024/03/27	1	33.65	0	0.00	33.80	1	35	2.83%
2024/03/26	0	0.00	1	33.95	33.65	-1	36	-2.73%
2024/03/15	0	0.00	5	33.50	33.50	-5	45	-11.00%
2024/03/14	1	33.85	0.1	34.00	33.85	0.9	44	2.10%
2024/03/11	1	34.90	0	0.00	34.55	1	42	2.33%
2024/03/06	0.1	35.55	0	0.00	35.40	0.1	40	0.22%
2024/03/05	0.1	35.35	1	35.30	35.35	-0.9	39	-2.23%
2024/02/27	0	0.00	3	34.63	34.60	-3	39	-7.54%
2024/02/26	0	0.00	4	34.45	34.55	-4	39	-10.04%
2024/02/23	2	34.73	0	0.00	34.45	2	39	5.08%
2024/02/21	6	34.98	0	0.00	34.75	6	35	16.78%
2024/02/20	3	35.90	0	0.00	35.20	3	33	8.96%
2024/02/16	2	35.30	1	35.40	35.30	1	33	3.03%
2024/02/01	3	36.30	2	36.30	36.15	1	32	3.12%
2024/01/29	0	0.00	4	35.80	36.05	-4	30	-12.92%
2024/01/25	2	35.85	0	0.00	35.80	2	30	6.58%
2024/01/04	0.2	36.00	0	0.00	35.80	0.2	30	0.64%
2023/12/25	2	36.50	0	0.00	36.50	2	29	6.82%
2023/12/22	0.2	36.85	0	0.00	36.50	0.2	28	0.70%
2023/12/21	0	0.00	0.1	37.10	36.65	-0.1	29	-0.17%
2023/12/06	3	35.85	0	0.00	35.85	3	18	16.59%
2023/12/04	3	35.90	0	0.00	35.90	3	18	16.17%
2023/11/17	0.1	35.55	0	0.00	35.80	0.1	20	0.27%
2023/11/10	1	34.60	0	0.00	34.45	1	22	4.43%
2023/11/09	0	0.00	1	34.95	34.95	-1	25	-3.96%
2023/11/07	1	34.50	0	0.00	34.60	1	30	3.31%
2023/10/27	0	0.00	3	34.55	34.55	-3	41	-7.16%
2023/10/20	0.1	34.05	0	0.00	34.20	0.1	59	0.20%
2023/09/25	0	0.00	1	34.10	34.15	-1	94	-1.05%
2023/09/20	1	34.70	0	0.00	34.50	1	95	1.05%
2023/09/15	0	0.00	0	34.75	35.30	0	96	0.00%
2023/08/31	0	0.00	1	33.65	33.90	-1	102	-0.97%
2023/08/30	0	0.00	1	33.65	33.65	-1	103	-0.97%
2023/08/25	0	0.00	1	33.50	33.35	-1	105	-0.95%
2023/08/24	2	33.35	0	0.00	33.40	2	106	1.89%
2023/08/23	1	33.30	1	33.50	33.40	0	106	0.00%
2023/08/21	1	33.25	3	33.60	33.70	-2	107	-1.86%
2023/08/18	1	34.10	0	0.00	33.50	1	108	0.92%
2023/08/17	0	0.00	2	34.10	34.20	-2	108	-1.85%
2023/08/16	1	33.60	1	33.60	33.45	0	108	0.01%
2023/08/15	0	0.00	5	33.62	33.55	-5	109	-4.59%
2023/08/14	9	33.84	0	0.00	33.50	9	108	8.26%
2023/08/11	3	36.00	1	35.85	35.80	2	107	1.87%
2023/08/10	1	36.10	3	36.40	36.20	-2	106	-1.87%
2023/08/09	1	36.65	2	36.40	36.40	-1	106	-0.93%
2023/08/08	0	0.00	3.5	37.07	36.85	-3.5	105	-3.32%
2023/08/07	0	36.55	0	0.00	36.60	0	107	0.02%
2023/08/04	0	36.55	0	0.00	36.70	0	109	0.01%
2023/08/02	2	36.65	0	0.00	36.65	2	110	1.80%
2023/07/31	3	36.85	5	37.30	36.75	-2	109	-1.82%
2023/07/28	4	37.35	0	0.00	37.25	4	110	3.62%
2023/07/27	0	0.00	3	37.38	37.40	-3	109	-2.74%
2023/07/26	8.6	37.29	8	37.19	37.10	0.6	109	0.55%
2023/07/25	7	38.35	6	38.05	38.00	1	106	0.97%
2023/07/24	23	43.28	5	43.32	43.40	18	98	18.33%
2023/07/21	0	0.00	1	43.00	43.00	-1	87	-1.15%
2023/07/19	3	42.65	5	42.72	42.80	-2	86	-2.32%
2023/07/18	1	42.30	0	0.00	42.45	1	91	1.10%
2023/07/06	2	42.60	0	0.00	42.55	2	106	1.88%
2023/07/05	1	42.70	1	42.45	42.60	0	109	0.00%
2023/07/04	7	42.69	5	42.66	42.70	2	109	1.83%
2023/06/30	1	41.90	0	0.00	41.90	1	110	0.91%
2023/06/15	0	0.00	5	42.01	41.85	-5	190	-2.63%
2023/06/14	1	41.70	3	41.93	41.75	-2	190	-1.05%
2023/06/13	1	41.50	3	41.68	41.65	-2	193	-1.03%
2023/06/12	1	41.70	0	0.00	41.55	1	195	0.51%
2023/06/09	0	0.00	1	42.00	42.00	-1	196	-0.51%
2023/06/07	1	42.05	5	42.15	42.15	-4	207	-1.93%
2023/06/06	1	41.75	1	41.95	41.70	0	220	0.00%
2023/06/05	1	41.90	9	41.66	41.65	-8	243	-3.29%
2023/06/02	1	41.50	0	0.00	41.55	1	245	0.41%
2023/05/31	0	41.45	0	0.00	41.80	0	256	0.00%
2023/05/25	2	41.85	0	0.00	41.70	2	267	0.75%
2023/05/22	10.1	41.61	2	41.73	41.95	8.1	272	2.96%
2023/05/17	2	39.85	6	40.18	41.70	-4	272	-1.47%
2023/05/16	0	0.00	2	39.98	39.90	-2	271	-0.74%
2023/05/15	0	0.00	2	39.60	39.50	-2	271	-0.74%
2023/05/12	1	39.80	0	0.00	40.20	1	270	0.37%
2023/05/11	0	40.61	0	0.00	40.05	0	272	0.01%
2023/05/10	1	41.10	0.1	41.00	40.85	0.9	270	0.35%
2023/05/08	0	0.00	6	42.21	42.10	-6	267	-2.24%
2023/05/05	1	42.00	0	0.00	41.90	1	267	0.37%
2023/05/04	1	42.85	0	0.00	42.20	1	267	0.37%
2023/04/27	0	0.00	4	42.23	42.20	-4	267	-1.49%
2023/04/26	1	41.50	1	42.00	42.00	0	267	0.00%
2023/04/25	1	41.80	9	41.63	41.70	-8	266	-3.00%
2023/04/24	1	42.25	7	42.49	42.45	-6	263	-2.27%
2023/04/21	10	42.90	15.1	42.26	42.20	-5.1	266	-1.92%
2023/04/20	2	43.95	6	44.00	43.80	-4	259	-1.54%
2023/04/18	5	44.57	4	44.44	44.45	1	254	0.39%
2023/04/17	2	44.00	6	44.22	44.20	-4	248	-1.61%
2023/04/14	0	0.00	2	44.20	44.30	-2	247	-0.81%
2023/04/13	1.1	44.21	0	0.00	44.20	1.1	245	0.45%
2023/04/12	5	44.41	3	44.42	44.55	2	242	0.82%
2023/04/10	0	0.00	10	44.18	44.45	-10	237	-4.21%
2023/04/07	3	43.90	13.1	43.79	43.75	-10.1	234	-4.30%
2023/04/06	0	0.00	6.1	43.70	43.75	-6.1	234	-2.58%
2023/03/31	4	43.76	1	44.10	43.75	3	233	1.28%
2023/03/30	0	0.00	6	43.60	43.70	-6	231	-2.59%
2023/03/29	2	43.15	0	0.00	43.20	2	232	0.86%
2023/03/28	3	43.25	8.1	43.42	43.35	-5.1	232	-2.20%
2023/03/27	10	43.06	4	43.03	43.25	6	230	2.61%
2023/03/24	7	44.41	2	43.80	43.80	5	218	2.29%
2023/03/23	9.2	45.09	5	45.20	44.30	4.2	207	2.01%
2023/03/22	4	43.73	3	44.20	43.70	1	179	0.56%
2023/03/21	2	43.25	0	0.00	43.35	2	176	1.13%
2023/03/20	2	43.63	43	43.95	43.20	-41	194	-21.11%
2023/03/17	2	42.10	2	42.08	42.10	0	181	0.00%
2023/03/16	1	41.75	2	41.35	41.60	-1	181	-0.55%
2023/03/15	0	0.00	1	42.35	42.30	-1	179	-0.56%
2023/03/14	0	0.00	5	41.67	41.80	-5	180	-2.78%
2023/03/13	3	41.38	0	0.00	41.20	3	182	1.65%
2023/03/10	5	43.06	5	42.77	42.35	0	177	0.00%
2023/03/09	7	43.64	6	43.73	43.70	1	176	0.55%
2023/03/08	4	43.74	3	42.88	43.60	1	163	0.61%
2023/03/07	2	42.03	3	42.00	42.05	-1	141	-0.71%
2023/03/06	9	42.37	4	41.98	41.95	5	138	3.62%
2023/02/24	1	40.40	1	40.85	40.55	0	124	0.00%
2023/02/23	1	41.00	0	0.00	40.30	1	122	0.82%
2023/02/22	31	40.12	1	39.80	40.20	30	117	25.50%
2023/02/21	5	39.19	0	0.00	39.30	5	114	4.36%
2023/02/20	0	39.21	0	0.00	39.20	0	115	0.03%
2023/02/17	1	39.00	0	0.00	39.05	1	115	0.86%
2023/02/16	0	0.00	3	39.12	39.20	-3	119	-2.50%
2023/02/13	1	38.20	2	38.48	38.40	-1	127	-0.79%
2023/02/10	2	38.50	0	0.00	38.55	2	127	1.57%
2023/02/09	4	39.06	0	0.00	38.85	4	127	3.13%
2023/02/08	0	38.50	2	38.70	39.40	-2	125	-1.59%
2023/02/07	0	0.00	1	38.40	38.30	-1	124	-0.80%
2023/02/03	2	38.18	2	38.35	38.30	0	124	0.00%
2023/02/02	1	38.20	0	0.00	38.25	1	123	0.81%
2023/02/01	3	38.42	0	0.00	38.20	3	122	2.45%
2023/01/30	1	38.35	1	38.50	38.15	0	118	0.00%
2023/01/16	1	37.80	1	37.75	37.80	0	119	0.00%
2023/01/13	0	0.00	1	37.70	37.70	-1	120	-0.83%
2023/01/11	2	37.30	1	37.50	37.55	1	121	0.83%
2023/01/10	1	38.55	0	0.00	38.50	1	118	0.84%
2023/01/09	0	38.45	1	38.50	38.40	-1	122	-0.80%
2023/01/06	0.4	38.25	0	0.00	38.30	0.4	123	0.31%
2022/12/28	1	37.95	5	37.65	37.65	-4	145	-2.76%
2022/12/27	1	38.15	0	0.00	38.05	1	147	0.68%
2022/12/26	1	38.05	0	0.00	38.10	1	148	0.67%
2022/12/23	1	38.05	2	38.38	38.40	-1	152	-0.66%
2022/12/22	1	38.35	0	0.00	38.10	1	154	0.65%
2022/12/21	2	38.35	5	38.26	38.20	-3	158	-1.90%
2022/12/19	1	38.05	0	0.00	38.15	1	161	0.62%
2022/12/16	1	37.85	2	38.15	38.35	-1	162	-0.61%
2022/12/15	0	0.00	3	38.60	38.55	-3	164	-1.82%
2022/12/14	2	38.33	2	38.50	38.35	0	170	0.00%
2022/12/13	2	37.98	1	37.85	37.95	1	177	0.56%
2022/12/12	22	37.42	18	37.38	38.00	4	191	2.09%
2022/12/09	0	0.00	1	41.40	41.35	-1	179	-0.56%
2022/12/08	1	41.00	1	41.15	41.00	0	188	0.00%
2022/12/06	2	41.85	0	0.00	41.35	2	202	0.99%
2022/12/05	2	42.58	2	42.93	42.50	0	201	0.00%
2022/12/02	0	0.00	1	42.40	42.30	-1	198	-0.50%
2022/12/01	0	0.00	1	41.85	41.70	-1	196	-0.51%
2022/11/30	1	41.10	1	41.35	41.35	0	193	0.00%
2022/11/29	1	41.05	2	41.33	41.20	-1	194	-0.51%
2022/11/25	3	40.93	0	0.00	40.65	3	198	1.51%
2022/11/24	1	41.40	0	0.00	41.30	1	201	0.50%
2022/11/22	0	41.25	0	0.00	41.30	0	205	0.01%
2022/11/21	2.1	41.50	1	41.80	41.55	1.1	206	0.52%
2022/11/18	1	41.90	0	0.00	41.65	1	210	0.48%
2022/11/17	2	41.40	2	41.58	41.60	0	212	0.00%
2022/11/16	2	41.90	8	41.70	41.45	-6	212	-2.83%
2022/11/15	1	41.95	0	0.00	41.95	1	212	0.47%
2022/11/14	1	41.85	2	42.10	42.10	-1	212	-0.47%
2022/11/11	0	0.00	1	40.90	41.25	-1	209	-0.48%
2022/11/10	2	39.48	2	39.90	39.90	0	207	0.00%
2022/11/09	4	39.00	0	0.00	38.90	4	209	1.91%
2022/11/08	3	38.15	1	38.45	38.30	2	216	0.92%
2022/11/07	1	37.95	1	38.10	38.05	0	221	0.00%
2022/11/03	1	36.80	1	37.00	37.40	0	260	0.00%
2022/11/02	0	0.00	2	37.10	37.10	-2	260	-0.77%
2022/11/01	2	36.25	2	36.20	36.45	0	260	0.01%
2022/10/31	0	36.00	1	35.95	35.85	-1	260	-0.38%
2022/10/28	1	35.30	0	0.00	35.20	1	260	0.38%
2022/10/27	0	0.00	2	35.43	35.85	-2	261	-0.76%
2022/10/26	1	34.95	0	0.00	34.95	1	262	0.38%
2022/10/25	2	35.10	9	35.14	35.05	-7	265	-2.63%
2022/10/24	3	35.98	2	36.13	35.95	1	264	0.38%
2022/10/21	7	35.39	1	35.60	35.60	6	264	2.27%
2022/10/20	2	35.50	1	35.40	35.60	1	263	0.38%
2022/10/19	0	0.00	2	36.30	36.30	-2	263	-0.76%
2022/10/18	0	0.00	9	35.76	36.00	-9	263	-3.42%
2022/10/17	6	34.96	3	35.17	34.95	3	262	1.14%
2022/10/14	3	35.93	0	0.00	35.70	3	258	1.16%
2022/10/13	2	36.95	3	34.47	34.35	-1	259	-0.39%
2022/10/12	1	37.60	2	36.88	37.15	-1	259	-0.39%
2022/10/11	5	39.06	2	38.90	38.80	3	255	1.17%
2022/10/07	1	39.90	1	40.25	40.20	0	249	0.00%
2022/10/06	1.1	40.15	1	40.10	40.10	0.1	249	0.04%
2022/10/05	6	41.06	1	40.80	40.40	5	248	2.02%
2022/10/04	2	41.30	0	0.00	41.30	2	248	0.81%
2022/10/03	1	40.25	1	40.75	40.75	0	251	0.00%
2022/09/30	2	39.08	4	39.90	40.80	-2	250	-0.80%
2022/09/29	2	38.50	7	39.16	39.30	-5	247	-2.02%
2022/09/28	4	39.49	6	37.80	37.80	-2	247	-0.81%
2022/09/27	4	40.10	3	40.37	40.20	1	244	0.41%
2022/09/26	3	40.35	10	40.14	40.05	-7	243	-2.86%
2022/09/23	2	41.55	2	41.88	41.50	0	242	0.00%
2022/09/22	1	41.00	2	41.85	41.80	-1	241	-0.41%
2022/09/21	3	42.38	6	41.10	41.10	-3	239	-1.25%
2022/09/20	7	43.35	1	43.30	43.30	6	234	2.57%
2022/09/19	7	43.79	12	43.83	43.10	-5	226	-2.21%
2022/09/16	14	42.62	30	42.23	42.10	-16	211	-7.55%
2022/09/15	16	43.44	8	43.20	43.35	8	206	3.87%
2022/09/14	18	41.89	7	42.09	42.40	11	200	5.49%
2022/09/13	8	41.88	8	41.46	41.60	0	195	0.00%
2022/09/12	3	40.20	6	40.25	40.15	-3	189	-1.59%
2022/09/08	1	39.05	2	39.45	39.40	-1	186	-0.53%
2022/09/07	1	38.50	2	38.75	38.75	-1	187	-0.53%
2022/09/06	9	39.06	0	0.00	38.35	9	187	4.80%
2022/09/05	2	39.78	3	39.95	39.35	-1	188	-0.53%
2022/09/02	4	39.44	4	39.60	39.75	0	187	0.00%
2022/09/01	2	40.05	3	39.68	39.75	-1	185	-0.54%
2022/08/31	0	0.00	4	40.28	40.40	-4	183	-2.18%
2022/08/30	2	39.10	4	39.35	39.65	-2	179	-1.11%
2022/08/29	1	38.10	1	38.35	38.35	0	176	0.00%
2022/08/26	2	39.18	2	39.20	39.00	0	179	0.00%
2022/08/25	4	38.98	12	39.01	38.70	-8	176	-4.52%
2022/08/24	2	38.38	3	38.38	38.25	-1	173	-0.58%
2022/08/23	3	37.93	2	37.95	37.95	1	171	0.58%
2022/08/22	6	38.43	9	38.20	38.20	-3	172	-1.74%
2022/08/19	1	38.40	0	0.00	38.30	1	171	0.58%
2022/08/18	4	38.20	2	38.10	38.10	2	172	1.16%
2022/08/17	6	38.48	5	38.76	38.60	1	171	0.58%
2022/08/16	4	38.23	4	38.08	38.05	0	167	0.00%
2022/08/15	14	38.47	9	38.29	38.20	5	162	3.09%
2022/08/12	3	37.93	1	37.90	37.90	2	153	1.30%
2022/08/11	9	37.71	10	38.10	38.40	-1	149	-0.67%
2022/08/10	4	35.20	8	35.59	36.20	-4	120	-3.32%
2022/08/09	1	32.55	2	32.80	32.95	-1	110	-0.91%
2022/08/08	1	32.20	3	32.55	32.75	-2	111	-1.79%
2022/08/05	5	32.27	1	32.55	32.55	4	118	3.38%
2022/08/03	2	32.25	1	32.30	32.25	1	123	0.81%
2022/08/02	4	32.65	0	0.00	32.45	4	125	3.19%
2022/08/01	5	32.21	6	32.81	33.25	-1	133	-0.75%
2022/07/29	2	31.75	1	31.70	31.70	1	131	0.76%
2022/07/28	0	0.00	2	31.70	31.60	-2	135	-1.47%
2022/07/27	2	31.48	1	31.45	31.45	1	139	0.72%
2022/07/26	3	31.47	0	0.00	31.40	3	143	2.10%
2022/07/25	3	32.05	0	0.00	32.00	3	146	2.05%
2022/07/22	1	31.85	2	32.00	31.85	-1	150	-0.67%
2022/07/21	0	0.00	1	31.85	31.85	-1	157	-0.64%
2022/07/20	3	32.30	0	0.00	31.85	3	162	1.84%
2022/07/19	1	30.80	5	31.52	32.00	-4	181	-2.20%
2022/07/18	1	30.30	1	30.50	30.50	0	210	0.00%
2022/07/15	1	30.45	0	0.00	30.50	1	280	0.36%
2022/07/14	1	30.70	0	0.00	30.70	1	282	0.35%
2022/07/13	3	30.73	0	0.00	30.55	3	284	1.05%
2022/07/12	2	31.03	6	30.20	30.20	-4	286	-1.40%
2022/07/11	3	34.05	0	0.00	34.50	3	287	1.04%
2022/07/08	2	32.95	1	33.25	33.15	1	284	0.35%
2022/07/07	3	31.32	3	32.08	32.10	0	291	0.00%
2022/07/06	1	32.50	0	0.00	31.25	1	298	0.33%
2022/07/05	1	32.35	2	32.75	33.20	-1	303	-0.33%
2022/07/04	3	32.25	0	0.00	32.05	3	305	0.98%
2022/06/30	0	0.00	1	34.15	34.15	-1	321	-0.31%
2022/06/29	1	34.65	1	34.90	34.65	0	329	0.00%
2022/06/28	1	34.75	0	0.00	34.75	1	334	0.30%
2022/06/27	0	0.00	1	35.50	35.40	-1	338	-0.30%
2022/06/24	1	35.20	0	0.00	34.60	1	341	0.29%
2022/06/23	0	0.00	1	34.55	34.70	-1	354	-0.28%
2022/06/22	3	34.97	1	34.15	34.15	2	384	0.52%
2022/06/21	3	35.17	1	35.40	35.60	2	384	0.52%
2022/06/20	3	35.83	2	35.55	35.00	1	384	0.26%
2022/06/17	2	36.75	0	0.00	36.80	2	383	0.52%
2022/06/16	3	37.20	0	0.00	37.10	3	396	0.76%
2022/06/15	1	37.85	6	37.75	37.70	-5	396	-1.26%
2022/06/14	9	37.84	0	0.00	38.00	9	396	2.27%
2022/06/13	4	38.55	1	38.50	38.50	3	395	0.76%
2022/06/09	1	38.80	1	39.00	38.95	0	395	0.00%
2022/06/08	2	38.88	1	38.90	38.80	1	396	0.25%
2022/06/07	0	0.00	1	39.05	38.95	-1	397	-0.25%
2022/06/06	8	38.54	2	38.75	38.75	6	397	1.51%
2022/06/02	1	39.40	0	0.00	39.50	1	397	0.25%
2022/06/01	2	39.40	1	39.00	39.40	1	400	0.25%
2022/05/31	1	39.05	1	39.00	39.00	0	400	0.00%
2022/05/30	0	0.00	1	39.40	39.40	-1	400	-0.25%
2022/05/26	1	38.90	0	0.00	38.80	1	401	0.25%
2022/05/25	1	38.25	1	38.75	38.85	0	401	0.00%
2022/05/23	1	38.25	1	38.40	38.25	0	403	0.00%
2022/05/20	0	0.00	2	38.38	38.25	-2	404	-0.49%
2022/05/19	3	37.92	1	37.95	37.95	2	407	0.49%
2022/05/18	0	0.00	1	38.60	38.60	-1	406	-0.25%
2022/05/17	1	37.60	1	38.15	38.20	0	406	0.00%
2022/05/16	1	37.85	1	38.10	38.00	0	406	0.00%
2022/05/13	2	37.78	4	38.25	38.10	-2	406	-0.49%
2022/05/12	1	36.70	31	36.58	36.20	-30	401	-7.47%
2022/05/11	1	37.20	15	37.00	37.20	-14	398	-3.51%
2022/05/10	2	36.68	2	36.70	37.75	0	397	0.00%
2022/05/09	4	38.60	18	38.04	37.35	-14	396	-3.53%
2022/05/06	1	39.50	29	39.55	39.65	-28	389	-7.19%
2022/05/05	28	40.40	16	40.26	40.00	12	389	3.08%
2022/05/04	0	0.00	13	40.37	39.95	-13	387	-3.35%
2022/05/03	1.1	40.07	8	40.46	40.50	-7	387	-1.80%
2022/04/29	7	40.53	2	40.63	40.75	5	386	1.29%
2022/04/28	1	39.90	3	39.82	39.95	-2	387	-0.52%
2022/04/27	31	39.78	2	40.03	40.00	29	383	7.56%
2022/04/26	8	41.16	3	41.27	40.95	5	378	1.32%
2022/04/25	53	42.09	7	42.20	40.80	46	373	12.32%
2022/04/22	42	43.13	26	43.05	42.65	16	352	4.54%
2022/04/21	61	44.09	72.2	44.08	44.40	-11.2	322	-3.48%
2022/04/20	3.2	40.65	1	40.65	40.40	2.2	252	0.86%
2022/04/19	0	0.00	3	40.60	40.80	-3	251	-1.19%
2022/04/18	0	0.00	5	40.15	39.85	-5	258	-1.94%
2022/04/15	5	40.62	3	40.40	40.30	2	257	0.78%
2022/04/14	3	40.85	1	40.80	40.80	2	257	0.78%
2022/04/13	1	41.05	5	40.99	41.05	-4	255	-1.56%
2022/04/12	2.3	40.34	1.1	40.00	40.00	1.2	251	0.47%
2022/04/11	2.1	41.21	2	41.33	41.10	0.1	245	0.04%
2022/04/08	0	41.00	2	40.80	40.85	-2	240	-0.83%
2022/04/07	15	40.66	10	41.05	40.05	5	237	2.10%
2022/04/06	19	41.13	3	41.28	41.20	16	234	6.83%
2022/04/01	8	40.26	8	40.08	40.15	0	225	0.00%
2022/03/31	3	39.95	3	40.02	40.10	0	216	0.00%
2022/03/30	3	39.50	2	39.50	39.50	1	213	0.47%
2022/03/29	2	39.75	5	39.74	39.80	-3	210	-1.42%
2022/03/28	16	40.29	20	40.06	40.10	-4	208	-1.92%
2022/03/25	42	39.62	154	39.55	39.30	-112	194	-57.56%	大賣/鉅額交易
2022/03/24	3	37.92	1	38.20	37.85	2	165	1.20%
2022/03/22	5	37.79	2	38.50	37.75	3	177	1.69%
2022/03/21	22	38.02	17	38.24	38.00	5	176	2.84%
2022/03/18	0	0.00	1	36.70	36.70	-1	173	-0.58%
2022/03/17	0	0.00	1	36.30	36.30	-1	189	-0.53%
2022/03/16	7	35.68	0	0.00	35.80	7	195	3.58%
2022/03/15	2	35.85	0	0.00	35.90	2	202	0.99%
2022/03/11	0	0.00	3	36.10	36.25	-3	225	-1.33%
2022/03/10	1	36.00	1	36.35	36.10	0	235	0.00%
2022/03/09	3	35.43	2	35.50	35.85	1	250	0.40%
2022/03/08	4.1	35.87	6	36.18	35.05	-1.9	261	-0.74%
2022/03/04	0	0.00	71	36.42	36.25	-71	268	-26.48%
2022/03/03	2	36.98	26	36.90	36.85	-24	273	-8.79%
2022/03/01	0	0.00	14	36.54	36.55	-14	292	-4.78%
2022/02/25	2	35.55	0	0.00	35.50	2	313	0.64%
2022/02/23	0	0.00	1	36.50	36.60	-1	326	-0.31%
2022/02/22	9	36.52	1	36.60	36.40	8	344	2.32%
2022/02/21	2	38.50	1	37.80	37.75	1	369	0.27%
2022/02/18	0	0.00	3	37.07	37.00	-3	453	-0.66%
2022/02/17	0	0.00	1	37.10	36.75	-1	507	-0.20%
2022/02/16	1	36.35	0	0.00	36.70	1	518	0.19%
2022/02/14	5	36.50	2	36.68	36.40	3	576	0.52%
2022/02/11	1	37.20	1	37.80	37.80	0	577	0.00%
2022/02/09	1	37.15	5	37.78	37.85	-4	589	-0.68%
2022/02/08	0	0.00	4	36.29	36.85	-4	589	-0.68%
2022/02/07	0	35.70	0	0.00	35.90	0	589	0.00%
2022/01/26	5	34.74	1	34.65	34.60	4	590	0.68%
2022/01/25	6	35.11	0	0.00	34.90	6	594	1.01%
2022/01/24	2	35.90	1	35.80	35.90	1	596	0.17%
2022/01/21	0	0.00	11	38.19	36.75	-11	596	-1.84%
2022/01/20	1	36.70	0	0.00	36.85	1	593	0.17%
2022/01/17	1	37.70	1	37.75	37.75	0	599	0.00%
2022/01/14	0	37.15	4	36.99	37.05	-4	605	-0.66%
2022/01/13	2	38.00	2	37.93	37.90	0	609	0.00%
2022/01/12	0	0.00	1	38.15	37.90	-1	608	-0.16%
2022/01/11	11	38.77	6.4	38.00	38.05	4.6	609	0.75%
2022/01/10	0	0.00	4	39.88	40.00	-4	604	-0.66%
2022/01/07	4.1	39.63	4	39.40	39.20	0.1	606	0.02%
2022/01/06	3.1	40.26	2	39.75	39.75	1.1	610	0.17%
2022/01/05	2.1	41.38	6	40.82	40.50	-3.9	616	-0.63%
2022/01/04	3	41.65	12	41.70	41.50	-9	624	-1.44%
2022/01/03	5	41.33	4	41.40	41.55	1	633	0.16%
2021/12/30	0	0.00	8	41.49	41.55	-8	638	-1.25%
2021/12/29	1	41.25	5	41.30	41.40	-4	644	-0.62%
2021/12/28	0	0.00	1	40.60	40.50	-1	654	-0.15%
2021/12/27	1.1	40.30	0	0.00	40.25	1.1	668	0.16%
2021/12/24	0	0.00	4	40.51	40.45	-4	684	-0.58%
2021/12/23	0	0.00	7	40.41	40.45	-7	713	-0.98%
2021/12/22	0	0.00	19	40.23	40.55	-19	734	-2.59%
2021/12/21	1	39.90	6	40.08	40.05	-5	741	-0.67%
2021/12/20	4	39.86	52	40.07	39.85	-48	746	-6.43%
2021/12/17	59	39.76	6	40.47	39.65	53	752	7.04%
2021/12/16	1.1	39.69	4	39.69	39.40	-2.9	762	-0.39%
2021/12/15	10	39.76	3	39.90	39.65	7	784	0.89%
2021/12/14	11	39.13	46	39.75	39.60	-35	800	-4.37%
2021/12/13	13.1	40.43	19	40.26	39.95	-5.9	809	-0.73%
2021/12/10	42	42.28	3	42.68	42.05	39	833	4.68%
2021/12/09	8	42.29	10	42.80	42.35	-2	887	-0.23%
2021/12/08	25	43.71	3	44.10	42.60	22	1,151	1.91%
2021/12/07	16	43.32	31	43.47	44.00	-15	1,222	-1.23%
2021/12/06	27	43.10	14	43.94	42.70	13	1,227	1.06%
2021/12/03	11	42.99	15	43.62	42.65	-4	1,254	-0.32%
2021/12/02	22	41.99	7	41.49	41.30	15	1,269	1.18%
2021/12/01	9	42.61	9	42.88	43.20	0	1,323	0.00%
2021/11/30	2	42.03	5.1	42.10	41.80	-3.1	1,348	-0.23%
2021/11/29	6.3	40.56	9	40.77	40.90	-2.7	1,384	-0.19%
2021/11/26	6	41.26	4	41.91	40.75	2	1,430	0.14%
2021/11/25	8.1	43.02	11	43.28	42.50	-3	1,479	-0.20%
2021/11/24	11	42.56	15.1	42.81	42.25	-4.1	1,529	-0.27%
2021/11/23	4	41.78	3	42.73	41.00	1	1,708	0.06%
2021/11/22	4	41.99	4	42.28	41.95	0	1,754	0.00%
2021/11/19	15.2	42.65	9	42.14	41.20	6.2	1,910	0.32%
2021/11/18	33	43.77	33	44.13	43.60	0	1,985	0.00%
2021/11/17	270	44.66	82	44.61	45.00	188	2,064	9.11%	大買/鉅額交易
2021/11/16	13	41.82	24	42.66	43.05	-11	2,220	-0.50%
2021/11/15	4	38.78	4	38.88	39.15	0	2,325	0.00%
2021/11/12	14	39.66	11	39.44	38.75	3	2,448	0.12%
2021/11/11	0	0.00	1	38.35	38.35	-1	2,607	-0.04%
2021/11/10	14	34.91	15	34.89	34.90	-1	2,686	-0.04%
2021/11/09	21	34.46	4	34.56	34.50	17	2,778	0.61%
2021/11/08	69	34.96	9	35.32	34.70	60	2,802	2.14%
2021/11/05	4	34.13	3	34.03	34.00	1	2,805	0.04%
2021/11/04	1	34.35	1	34.20	34.20	0	2,808	0.00%
2021/11/03	1	34.15	0	0.00	34.15	1	2,826	0.04%
2021/11/02	7	34.64	4	33.63	33.75	3	2,823	0.11%
2021/11/01	6	34.34	2	34.43	34.65	4	2,819	0.14%
2021/10/29	1	33.80	2	33.83	33.85	-1	2,813	-0.04%
2021/10/28	1	33.40	1	33.40	33.40	0	2,812	0.00%
2021/10/27	3	33.78	5	33.47	33.55	-2	2,811	-0.07%
2021/10/25	1	33.20	2	33.83	33.80	-1	2,807	-0.04%
2021/10/22	7	33.45	5	33.38	33.25	2	2,811	0.07%
2021/10/21	2	34.90	7	35.18	34.55	-5	2,807	-0.18%
2021/10/20	2	34.35	1	34.00	34.00	1	2,803	0.04%
2021/10/19	2	34.20	3	34.43	34.50	-1	2,804	-0.04%
2021/10/18	4	34.05	5	33.78	33.80	-1	2,802	-0.04%
2021/10/15	3.3	34.09	3	33.90	33.90	0.3	2,802	0.01%
2021/10/14	5	33.65	9	33.47	33.55	-4	2,802	-0.14%
2021/10/13	4	34.05	3	34.88	33.50	1	2,802	0.04%
2021/10/12	12.3	35.31	12	35.26	34.55	0.3	2,801	0.01%
2021/10/08	6	36.87	4	37.23	37.10	2	2,795	0.07%
2021/10/07	2.5	35.43	10	35.71	36.30	-7.5	2,788	-0.27%
2021/10/06	8	35.18	8	34.55	34.70	0	2,797	0.00%
2021/10/05	7	34.01	8	35.19	35.95	-1	2,830	-0.04%
2021/10/04	7	38.08	15.2	35.63	35.50	-8.2	2,817	-0.29%
2021/10/01	9	39.39	15	39.14	38.05	-6	2,803	-0.21%
2021/09/30	23	40.02	45	40.28	39.80	-22	2,790	-0.79%
2021/09/29	15	39.18	21	38.96	38.80	-6	2,761	-0.22%
2021/09/28	11	37.99	8	38.13	38.25	3	2,742	0.11%
2021/09/27	8	38.05	6	38.15	38.15	2	2,739	0.07%
2021/09/24	13	38.43	16	38.45	38.45	-3	2,746	-0.11%
2021/09/23	19.4	38.06	20	37.93	38.00	-0.6	2,789	-0.02%
2021/09/22	14	38.51	13	38.52	37.80	1	2,818	0.04%
2021/09/17	9	41.18	9	41.05	40.85	0	2,804	0.00%
2021/09/16	6	41.64	10	41.61	41.40	-4	2,786	-0.14%
2021/09/15	20	41.94	45	42.08	41.55	-25	2,767	-0.90%
2021/09/14	79.2	42.73	100	42.90	42.00	-20.8	2,726	-0.76%
2021/09/13	280	45.93	190	45.75	44.25	90	2,670	3.37%	大買/大賣/
2021/09/10	65	44.17	54.5	44.12	45.50	10.6	2,398	0.44%
2021/09/09	3	40.80	2.2	41.05	41.40	0.8	2,311	0.03%
2021/09/08	31	42.19	35.1	41.77	40.80	-4.1	2,296	-0.18%
2021/09/07	19.1	41.77	21	42.08	41.50	-1.9	2,258	-0.08%
2021/09/06	28	43.07	24.1	42.92	42.50	3.9	2,229	0.17%
2021/09/03	37	42.19	37	42.28	41.10	0	2,166	0.00%
2021/09/02	16.1	42.83	31.3	42.48	41.70	-15.2	2,132	-0.71%
2021/09/01	21.5	44.67	35	44.72	44.15	-13.5	2,091	-0.64%
2021/08/31	61.1	46.31	60	46.51	46.20	1.1	2,038	0.05%
2021/08/30	101	47.55	122	46.76	46.15	-21	1,980	-1.06%	大買/大賣/
2021/08/27	177.1	47.18	133	47.82	45.80	44.1	1,917	2.30%	大買/大賣/
2021/08/26	6	43.48	29	45.00	46.20	-23	1,714	-1.34%
2021/08/25	125	46.35	99.2	46.74	42.00	25.8	1,658	1.55%	大買/
2021/08/24	22	43.71	40	43.19	44.30	-18	1,494	-1.20%
2021/08/23	121.2	39.22	132	39.26	40.30	-10.8	1,400	-0.77%	大買/大賣/
2021/08/20	263	42.49	300	42.45	37.90	-37	1,294	-2.86%	大買/大賣/
2021/08/19	185	42.91	107	42.57	42.10	78	1,050	7.42%	大買/大賣/
2021/08/18	47	40.82	65	40.16	41.15	-18	890	-2.02%
2021/08/17	135	41.29	131	41.34	40.50	4	755	0.53%	大買/大賣/
2021/08/16	53	37.17	70.6	37.25	38.65	-17.6	547	-3.21%
2021/08/13	99	36.36	67	36.42	35.15	32	458	6.98%
2021/08/12	10	33.03	10	33.27	34.25	0	362	0.00%
2021/08/11	6	32.28	8	31.72	31.15	-2	334	-0.60%
2021/08/10	2	30.93	3	31.53	31.40	-1	322	-0.31%
2021/08/09	5	32.39	2	32.85	30.65	3	315	0.95%
2021/08/06	1	30.60	2	30.88	30.90	-1	296	-0.34%
2021/08/05	1	30.55	0	0.00	30.60	1	295	0.34%
2021/08/04	1	30.65	1	30.85	30.85	0	296	0.00%
2021/08/03	1	30.95	1	30.80	30.95	0	298	0.00%
2021/08/02	0	0.00	2	30.73	30.80	-2	298	-0.67%
2021/07/30	2	30.43	0	0.00	30.25	2	297	0.67%
2021/07/29	1	30.45	6	30.96	30.75	-5	297	-1.68%
2021/07/28	4	29.55	5	30.30	30.30	-1	294	-0.34%
2021/07/27	2	30.75	4	30.74	30.40	-2	289	-0.69%
2021/07/23	5	30.33	4	30.05	30.40	1	289	0.35%
2021/07/22	4	30.06	0	0.00	29.60	4	287	1.39%
2021/07/21	2	30.35	25	30.23	30.00	-23	286	-8.04%
2021/07/20	3	30.68	15	30.70	30.65	-12	283	-4.24%
2021/07/19	1	31.75	14	31.98	31.40	-13	280	-4.63%
2021/07/15	13	29.68	1	30.10	30.60	12	271	4.42%
2021/07/14	4	29.26	26	29.01	28.90	-22	269	-8.16%
2021/07/13	34	30.17	25	29.89	29.55	9	272	3.30%
2021/07/12	63	31.57	7	31.83	31.80	56	258	21.70%
2021/07/05	4	28.84	0	0.00	28.80	4	214	1.87%
2021/07/02	5	29.40	4	29.01	28.80	1	211	0.47%
2021/07/01	2	29.48	18	30.19	29.55	-16	207	-7.70%
2021/06/30	39	32.65	31	32.17	31.05	8	200	3.99%
2021/06/29	10	29.83	19	29.90	31.00	-9	149	-6.01%
2021/06/28	3	28.18	23	27.35	28.20	-20	101	-19.71%
2021/06/24	1	25.60	0	0.00	25.85	1	93	1.07%
2021/06/23	2	25.75	0	0.00	25.80	2	96	2.07%
2021/06/22	2	25.88	1	26.00	25.80	1	101	0.99%
2021/06/11	0	0.00	1	25.65	25.45	-1	99	-1.00%
2021/05/19	0	0.00	3	24.13	24.15	-3	100	-2.99%
2021/05/13	3	23.00	0	0.00	23.30	3	100	3.00%
2021/05/11	0	0.00	5	26.40	25.85	-5	96	-5.18%
2021/05/10	5	26.62	0	0.00	26.35	5	94	5.31%
2021/05/06	0	0.00	1	25.60	25.75	-1	91	-1.09%
2021/05/04	0	0.00	3	24.82	25.00	-3	91	-3.29%
2021/04/28	0	0.00	2	26.20	26.45	-2	87	-2.28%
2021/04/21	0	0.00	2	26.30	26.30	-2	79	-2.53%
2021/04/20	0	0.00	2	26.50	26.60	-2	78	-2.55%
2021/04/19	0	0.00	1	27.00	27.15	-1	78	-1.28%
2021/04/16	0	0.00	1	26.30	26.45	-1	71	-1.40%
2021/04/13	0	0.00	2	26.00	25.85	-2	68	-2.92%
2021/04/12	1	25.95	0	0.00	26.10	1	68	1.47%
2021/04/09	0	0.00	3	26.33	26.55	-3	66	-4.50%
2021/04/08	0	0.00	5	26.76	26.65	-5	65	-7.58%
2021/04/07	4	26.85	11	26.80	26.75	-7	66	-10.51%
2021/04/06	0	0.00	3	27.20	26.70	-3	66	-4.51%
2021/03/31	0	0.00	3	25.90	25.85	-3	68	-4.38%
2021/03/30	0	0.00	1	25.70	25.70	-1	67	-1.48%
2021/03/29	0	0.00	12	25.62	25.60	-12	67	-17.73%
2021/03/26	10	25.40	2	25.60	25.65	8	69	11.53%
2021/03/25	1	25.50	8	25.48	25.45	-7	72	-9.64%
2021/03/23	11	24.45	10	24.44	24.75	1	65	1.53%
2021/03/22	0	0.00	2	23.93	24.05	-2	64	-3.10%
2021/03/19	0	0.00	1	24.00	24.00	-1	64	-1.55%
2021/03/18	0	0.00	1	24.10	23.95	-1	64	-1.55%
2021/03/16	0	0.00	1	24.00	24.00	-1	69	-1.45%
2021/03/12	2	24.05	0	0.00	24.05	2	70	2.85%
2021/03/11	3	24.10	1	24.20	24.20	2	69	2.86%
2021/03/08	0	0.00	2	25.00	24.60	-2	70	-2.85%
2021/03/05	1	24.00	1	24.30	24.75	0	70	0.00%
2021/03/04	3	24.30	5	24.52	24.30	-2	73	-2.74%
2021/03/03	3	24.25	1	24.20	24.20	2	74	2.68%
2021/02/26	4	24.80	3	24.80	24.60	1	77	1.28%
2021/02/17	0	0.00	1	23.30	23.30	-1	76	-1.31%
2021/01/29	0	0.00	1	23.00	23.00	-1	76	-1.30%
2021/01/26	1	22.70	0	0.00	22.80	1	76	1.31%
2021/01/22	5	22.98	0	0.00	23.30	5	75	6.62%
2021/01/13	3	23.60	1	23.65	23.90	2	73	2.71%
2021/01/12	6	24.23	2	23.70	23.60	4	73	5.46%
2021/01/11	1	25.20	1	25.00	25.00	0	70	0.00%
2021/01/08	3	25.50	0	0.00	25.40	3	69	4.30%
2021/01/07	3	25.73	0	0.00	25.80	3	69	4.31%
2021/01/06	3	26.00	0	0.00	25.55	3	69	4.31%
2021/01/04	1	26.30	0	0.00	26.35	1	67	1.48%
2020/12/29	1	26.25	3	26.43	26.20	-2	63	-3.14%
2020/12/28	3	26.65	7	26.11	26.30	-4	61	-6.48%
2020/12/25	5	25.69	2	25.60	25.50	3	53	5.56%
2020/12/23	0	0.00	3	25.10	24.95	-3	49	-6.04%
2020/12/22	3	26.10	6	25.53	25.10	-3	48	-6.13%
2020/12/21	7	25.20	2	25.70	25.75	5	44	11.30%
2020/12/14	2	24.70	0	0.00	24.85	2	36	5.51%
2020/12/11	3	24.60	2	24.93	24.65	1	36	2.74%
2020/12/10	0	0.00	1	25.50	25.30	-1	34	-2.86%
2020/12/09	1	24.35	0	0.00	24.55	1	30	3.28%
2020/12/08	1	24.35	0	0.00	24.35	1	29	3.35%
2020/12/03	0	0.00	1	24.50	24.55	-1	29	-3.37%
2020/12/02	1	25.00	0	0.00	24.75	1	30	3.24%
2020/11/30	6	24.84	2	25.03	24.95	4	29	13.45%
2020/11/27	1	24.55	0	0.00	24.50	1	27	3.63%
2020/11/26	2	24.35	4	24.08	24.75	-2	26	-7.47%
2020/11/25	1	23.55	1	23.55	23.65	0	24	0.00%
2020/11/24	2	23.40	0	0.00	23.40	2	23	8.56%
2020/11/23	0	0.00	1	23.60	23.55	-1	23	-4.29%
2020/11/18	0	0.00	3	23.40	23.40	-3	22	-13.41%
2020/11/17	1	23.35	0	0.00	23.40	1	22	4.45%
2020/11/16	1	23.60	0	0.00	23.50	1	22	4.36%
2020/11/13	0	0.00	1	23.60	23.65	-1	23	-4.29%
2020/11/06	0	0.00	1	23.35	23.35	-1	23	-4.25%
2020/11/02	0	0.00	1	23.35	23.35	-1	27	-3.68%
2020/10/22	2	23.15	0	0.00	23.20	2	34	5.87%
2020/10/08	2	23.20	0	0.00	23.75	2	65	3.06%
2020/09/29	0	0.00	1	22.85	22.85	-1	67	-1.47%
2020/09/24	1	23.20	0	0.00	23.15	1	68	1.45%
2020/09/23	1	23.60	0	0.00	23.70	1	68	1.45%
2020/09/17	1	23.90	0	0.00	23.90	1	70	1.42%
2020/09/14	2	23.80	0	0.00	23.90	2	71	2.81%
2020/09/11	1	23.65	0	0.00	23.90	1	71	1.39%
2020/09/10	2	23.90	1	24.00	24.00	1	72	1.38%
2020/09/09	5	24.01	0	0.00	24.15	5	72	6.87%
2020/09/08	1	24.50	0	0.00	24.25	1	73	1.36%
2020/09/04	0	0.00	1	23.85	23.85	-1	82	-1.22%
2020/09/01	0	0.00	2	24.20	24.20	-2	98	-2.03%
2020/08/28	2	23.55	0	0.00	23.55	2	99	2.01%
2020/08/27	6	23.63	0	0.00	23.65	6	100	5.97%
2020/08/26	2	23.60	0	0.00	23.75	2	100	1.99%
2020/08/17	2	23.90	0	0.00	24.00	2	103	1.94%
2020/08/06	0	0.00	2	24.50	24.45	-2	102	-1.95%
2020/08/05	3	25.80	1	25.95	26.10	2	102	1.95%
2020/07/17	1	26.30	6	25.85	25.80	-5	107	-4.64%
2020/07/16	6	26.78	10	26.97	26.50	-4	107	-3.71%
2020/07/15	12	27.95	6	26.27	27.95	6	98	6.10%
2020/07/14	2	25.30	0	0.00	25.45	2	87	2.28%
2020/07/13	3	25.80	3	25.68	25.55	0	88	0.00%
2020/07/10	1	25.85	0	0.00	25.95	1	89	1.11%
2020/07/07	0	0.00	1	26.10	25.90	-1	92	-1.08%
2020/06/22	2	26.15	0	0.00	26.00	2	117	1.70%
2020/06/15	1	26.70	3	26.38	26.15	-2	127	-1.57%
2020/06/12	2	25.75	0	0.00	26.25	2	127	1.57%
2020/06/11	1	26.50	5	26.61	26.65	-4	125	-3.20%
2020/06/10	1	28.05	1	28.50	28.05	0	119	0.00%
2020/06/09	3	27.47	1	27.45	27.25	2	115	1.73%
2020/06/08	1	27.00	20	26.10	27.00	-19	113	-16.79%
2020/06/05	2	25.15	2	25.20	25.25	0	106	0.00%
2020/06/03	3	25.00	0	0.00	25.10	3	105	2.84%
2020/06/01	0	0.00	2	25.00	25.10	-2	104	-1.91%
2020/05/29	0	0.00	3	25.07	24.90	-3	104	-2.88%
2020/05/28	5	25.11	23	25.16	25.10	-18	104	-17.28%
2020/05/27	2	24.80	0	0.00	24.70	2	102	1.95%
2020/05/21	3	25.00	0	0.00	25.00	3	101	2.95%
2020/05/13	1	25.00	0	0.00	25.20	1	99	1.00%
2020/05/11	0	0.00	2	25.40	25.30	-2	98	-2.03%
2020/05/08	1	24.90	0	0.00	25.00	1	95	1.05%
2020/05/07	5	24.86	6	24.98	24.75	-1	93	-1.07%
2020/05/05	1	24.40	0	0.00	24.70	1	91	1.10%
2020/05/04	2	24.30	0	0.00	24.30	2	90	2.20%
2020/04/30	0	0.00	2	24.90	24.80	-2	89	-2.23%
2020/04/23	1	22.60	0	0.00	22.65	1	90	1.10%
2020/04/22	2	22.60	0	0.00	22.60	2	90	2.21%
2020/04/14	0	0.00	4	22.48	22.70	-4	92	-4.34%
2020/04/13	0	0.00	1	22.35	22.30	-1	90	-1.10%
2020/04/09	5	22.24	2	22.30	22.30	3	89	3.35%
2020/04/08	0	0.00	2	21.90	21.85	-2	87	-2.29%
2020/03/31	2	19.85	0	0.00	19.90	2	79	2.53%
2020/03/30	0	0.00	1	19.75	19.70	-1	77	-1.29%
2020/03/27	1	19.90	0	0.00	19.90	1	74	1.35%
2020/03/25	2	19.60	0	0.00	19.55	2	62	3.19%
2020/03/24	2	19.48	0	0.00	19.30	2	57	3.48%
2020/03/20	1	19.65	0	0.00	19.60	1	57	1.75%
2020/03/18	6	21.10	0	0.00	21.15	6	51	11.62%
2020/03/17	7	21.99	5	22.10	21.90	2	51	3.86%
2020/03/13	11	23.97	0	0.00	24.15	11	50	22.00%
2020/03/12	0	0.00	2	26.78	26.35	-2	47	-4.19%
2020/03/11	10	28.42	0	0.00	28.10	10	47	21.24%
2020/03/05	0	0.00	1	29.05	29.00	-1	45	-2.20%
2020/02/26	2	29.15	0	0.00	29.20	2	45	4.35%
2020/02/21	1	29.50	1	29.60	29.50	0	45	0.00%
2020/02/12	1	29.80	1	29.90	29.75	0	47	0.00%
2020/02/11	1	29.70	0	0.00	29.55	1	48	2.04%
2020/02/07	0	0.00	2	29.60	29.55	-2	50	-3.94%
2020/02/06	1	29.75	0	0.00	29.75	1	51	1.95%
2020/02/03	11	28.92	2	29.30	28.80	9	51	17.34%
2020/01/31	1	29.40	0	0.00	29.95	1	50	1.99%
2020/01/30	2	29.40	0	0.00	29.40	2	49	4.08%
2020/01/20	0	0.00	3	31.60	31.60	-3	46	-6.44%
2020/01/17	3	31.70	4	31.53	31.50	-1	45	-2.18%
2020/01/14	0	0.00	1	31.15	31.25	-1	44	-2.24%
2020/01/13	6	31.51	10	31.64	31.10	-4	43	-9.12%
2020/01/10	0	0.00	1	29.60	29.65	-1	35	-2.79%
2020/01/08	0	0.00	2	29.95	29.85	-2	34	-5.82%
2020/01/06	0	0.00	1	30.05	29.85	-1	38	-2.57%
2019/12/16	1	30.40	0	0.00	30.45	1	40	2.48%
2019/12/13	0	0.00	2	30.50	30.25	-2	40	-4.96%
2019/12/12	0	0.00	7	30.15	30.50	-7	40	-17.21%
2019/12/11	1	30.20	0	0.00	30.10	1	38	2.59%
2019/11/27	3	30.10	0	0.00	30.35	3	48	6.15%
2019/11/26	1	30.10	0	0.00	30.25	1	53	1.88%
2019/11/21	0	0.00	10	30.00	30.00	-10	56	-17.75%
2019/11/13	0	0.00	1	30.40	30.20	-1	57	-1.74%
2019/11/08	1	30.00	0	0.00	30.10	1	58	1.72%
2019/11/06	0	0.00	1	30.90	30.65	-1	57	-1.74%
2019/11/05	6	30.35	0	0.00	30.70	6	56	10.59%
2019/10/28	1	31.00	0	0.00	31.35	1	57	1.74%
2019/10/22	0	0.00	5	31.15	31.95	-5	57	-8.63%
2019/10/21	4	30.91	0	0.00	30.90	4	58	6.85%
2019/10/18	1	31.20	0	0.00	31.30	1	58	1.70%
2019/10/04	0	0.00	1	32.40	32.35	-1	58	-1.71%
2019/10/02	0	0.00	2	32.75	32.70	-2	58	-3.44%
2019/09/19	0	0.00	1	33.25	33.10	-1	58	-1.71%
2019/09/11	0	0.00	1	32.85	33.15	-1	58	-1.71%
2019/09/03	0	0.00	1	32.40	32.40	-1	55	-1.82%
2019/09/02	3	32.05	5	32.17	32.45	-2	54	-3.66%
2019/08/30	0	0.00	2	32.05	31.80	-2	53	-3.71%
2019/08/29	9	34.01	0	0.00	34.05	9	51	17.41%
2019/08/28	0	0.00	2	34.00	34.00	-2	46	-4.31%
2019/08/26	3	33.90	2	33.90	33.80	1	44	2.26%
2019/08/23	1	34.40	0	0.00	34.25	1	43	2.30%
2019/08/22	1	34.50	0	0.00	34.45	1	43	2.29%
2019/08/20	0	0.00	5	34.40	34.50	-5	43	-11.63%
2019/08/14	0	0.00	1	34.60	34.55	-1	44	-2.26%
2019/08/13	0	0.00	4	34.03	34.15	-4	45	-8.82%
2019/08/12	1	33.65	0	0.00	34.15	1	45	2.18%
2019/08/06	1	32.70	0	0.00	33.00	1	49	2.03%
2019/08/05	1	33.00	0	0.00	33.30	1	50	1.97%
2019/08/02	6	33.55	0	0.00	33.50	6	51	11.72%
2019/07/30	1	34.45	0	0.00	34.45	1	54	1.83%
2019/07/29	1	34.70	0	0.00	34.70	1	55	1.79%
2019/07/15	1	34.85	0	0.00	34.80	1	69	1.45%
2019/07/12	0	0.00	1	34.75	34.85	-1	70	-1.41%
2019/07/10	0	0.00	2	34.45	34.55	-2	72	-2.77%
2019/07/09	0	0.00	2	34.55	34.45	-2	73	-2.72%
2019/07/05	1	34.35	1	34.10	34.35	0	78	0.00%
2019/07/03	4	33.78	10	33.76	33.85	-6	81	-7.37%
2019/07/02	0	0.00	2	33.83	34.00	-2	90	-2.22%
2019/06/20	0	0.00	1	33.85	33.95	-1	96	-1.04%
2019/06/19	0	0.00	2	33.85	33.80	-2	98	-2.03%
2019/06/13	0	0.00	1	33.40	33.40	-1	112	-0.89%
2019/06/10	1	32.75	0	0.00	32.75	1	125	0.80%
2019/06/06	2	32.90	0	0.00	32.85	2	129	1.55%
2019/05/31	2	33.30	0	0.00	33.55	2	167	1.20%
2019/05/30	1	33.30	0	0.00	33.45	1	218	0.46%
2019/05/29	3	33.65	0	0.00	33.70	3	220	1.36%
2019/05/23	2	32.58	5	32.55	32.60	-3	227	-1.32%
2019/05/21	0	0.00	2	32.20	33.10	-2	234	-0.85%
2019/05/17	1	34.00	0	0.00	34.00	1	262	0.38%
2019/05/14	0	0.00	6	33.23	34.35	-6	263	-2.28%
2019/05/13	0	0.00	2	34.20	34.50	-2	261	-0.76%
2019/05/10	3	34.87	1	35.00	35.00	2	260	0.77%
2019/05/09	11	35.05	1	35.40	35.10	10	260	3.84%
2019/05/08	3	35.20	0	0.00	35.50	3	258	1.16%
2019/05/07	4	35.45	0	0.00	35.45	4	258	1.55%
2019/05/06	0	0.00	1	34.95	35.30	-1	258	-0.39%
2019/05/03	0	0.00	15	35.42	35.50	-15	257	-5.82%
2019/05/02	5	35.01	1	35.20	35.30	4	256	1.56%
2019/04/30	1	34.85	0	0.00	34.95	1	256	0.39%
2019/04/29	0	0.00	5	34.67	34.85	-5	255	-1.96%
2019/04/25	2	35.55	0	0.00	35.60	2	254	0.79%
2019/04/24	5	35.70	0	0.00	35.70	5	253	1.97%
2019/04/23	8	35.69	8	35.83	35.90	0	252	0.00%
2019/04/22	1	35.25	3	35.25	35.45	-2	246	-0.81%
2019/04/18	1	35.20	0	0.00	35.00	1	245	0.41%
2019/04/17	4	34.91	1	34.90	35.00	3	243	1.23%
2019/04/16	0	0.00	1	34.80	34.80	-1	241	-0.41%
2019/04/12	19	35.70	0	0.00	35.50	19	240	7.89%
2019/04/11	0	0.00	7	35.67	35.70	-7	238	-2.94%
2019/04/10	4	35.60	0	0.00	35.50	4	235	1.70%
2019/04/08	4	35.53	12	35.71	35.40	-8	232	-3.44%
2019/04/03	1	34.65	8	34.50	34.55	-7	224	-3.12%
2019/04/02	0	0.00	1	34.40	34.70	-1	224	-0.45%
2019/04/01	0	0.00	3	34.82	34.70	-3	223	-1.34%
2019/03/29	11	34.55	1	34.85	34.65	10	222	4.49%
2019/03/28	0	0.00	3	34.53	34.55	-3	222	-1.35%
2019/03/27	0	0.00	1	34.60	34.35	-1	223	-0.45%
2019/03/26	1	34.30	0	0.00	34.50	1	224	0.45%
2019/03/25	0	0.00	5	34.25	34.20	-5	223	-2.23%
2019/03/22	11	34.79	4	34.60	34.90	7	222	3.15%
2019/03/21	0	0.00	0.2	35.30	35.30	-0.2	220	-0.10%
2019/03/20	0	0.00	2	34.30	34.35	-2	217	-0.92%
2019/03/19	4	34.31	1	34.20	34.30	3	217	1.38%
2019/03/18	1	34.30	17	34.66	34.25	-16	218	-7.32%
2019/03/15	1	35.45	2	35.45	35.20	-1	210	-0.47%
2019/03/14	4	36.05	3	36.50	35.50	1	208	0.48%
2019/03/13	6	35.88	14	35.92	36.45	-8	205	-3.90%
2019/03/12	5	35.65	6	35.60	35.25	-1	200	-0.50%
2019/03/11	15	35.63	4	35.49	35.45	11	198	5.55%
2019/03/08	9.2	35.39	16	35.79	35.60	-6.8	195	-3.47%
2019/03/07	14	36.79	14	37.00	36.10	0	188	0.00%
2019/03/06	34	36.41	19	36.26	37.00	15	179	8.34%
2019/03/05	43	35.75	62	35.85	36.55	-19	166	-11.43%
2019/03/04	0	0.00	5	33.83	33.95	-5	116	-4.29%
2019/02/26	1	33.55	1	33.50	33.45	0	114	0.00%
2019/02/25	10	33.40	10	33.60	33.65	0	113	0.00%
2019/02/22	3	33.27	1	33.05	32.95	2	111	1.79%
2019/02/21	4	33.86	3	33.88	33.40	1	109	0.91%
2019/02/20	6	33.86	1	33.90	33.90	5	106	4.67%
2019/02/19	34	34.50	11	34.25	33.65	23	104	21.93%
2019/02/18	0	0.00	1	33.10	33.95	-1	86	-1.15%
2019/02/15	3	30.90	1	31.15	30.90	2	78	2.54%
2019/02/14	2	31.45	5	31.41	31.45	-3	79	-3.77%
2019/02/13	1	31.60	0	0.00	31.40	1	84	1.18%
2019/02/11	0	0.00	2	31.35	31.35	-2	86	-2.32%
2019/01/30	0	0.00	1	30.60	30.80	-1	85	-1.16%
2019/01/29	0	0.00	2	30.60	30.65	-2	87	-2.29%
2019/01/28	0	0.00	1	30.60	30.70	-1	88	-1.13%
2019/01/25	4	30.35	0	0.00	30.30	4	89	4.45%
2019/01/24	2	30.65	0	0.00	30.40	2	90	2.21%
2019/01/23	1	30.00	0	0.00	30.05	1	91	1.10%
2019/01/17	1	30.20	0	0.00	30.20	1	93	1.07%
2019/01/16	0	0.00	1	30.00	29.90	-1	93	-1.07%
2019/01/07	1	29.30	0	0.00	29.30	1	103	0.96%
2019/01/04	0	0.00	2	29.25	29.25	-2	108	-1.85%
2018/12/27	0	0.00	10	29.74	29.95	-10	133	-7.51%
2018/12/22	0	0.00	1	29.50	29.50	-1	138	-0.72%
2018/12/19	3	30.45	3	30.00	30.05	0	205	0.00%
2018/12/12	3	30.80	4	30.68	30.70	-1	219	-0.46%
2018/12/11	2	30.45	0	0.00	30.45	2	221	0.90%
2018/12/10	2	31.75	2	31.50	31.55	0	220	0.00%
2018/12/07	1	31.55	1	31.75	31.75	0	222	0.00%
2018/12/06	5	31.86	6	31.82	31.40	-1	228	-0.44%
2018/12/04	3	32.00	3	32.00	32.00	0	243	0.00%
2018/12/03	5	31.87	11	31.86	31.90	-6	250	-2.40%
2018/11/28	3	31.25	4	31.15	31.00	-1	250	-0.40%
2018/11/27	1	30.65	5	30.60	30.50	-4	260	-1.53%
2018/11/22	3	30.80	0	0.00	30.55	3	277	1.08%
2018/11/21	2	31.15	0	0.00	31.15	2	283	0.70%
2018/11/20	1	31.10	0	0.00	31.30	1	289	0.35%
2018/11/19	2	31.63	0	0.00	31.30	2	296	0.67%
2018/11/16	2	31.55	0	0.00	31.50	2	308	0.65%
2018/11/15	0	0.00	5	31.45	31.75	-5	316	-1.58%
2018/11/14	5	31.84	8	31.63	31.40	-3	336	-0.89%
2018/11/13	5	31.56	5	31.45	31.45	0	406	0.00%
2018/11/12	7	31.21	1	31.50	31.35	6	428	1.40%
2018/11/09	7	30.26	10	30.03	30.30	-3	428	-0.70%
2018/11/08	5	29.94	5	29.70	29.70	0	437	0.00%
2018/11/07	6	29.93	3	29.95	29.95	3	445	0.67%
2018/11/06	4	30.25	3	29.95	29.75	1	458	0.22%
2018/11/05	8	30.11	5	30.23	30.15	3	463	0.65%
2018/11/02	11	29.80	9	30.10	30.05	2	465	0.43%
2018/11/01	0	0.00	1	29.90	29.45	-1	469	-0.21%
2018/10/31	1	29.65	1	29.80	29.70	0	485	0.00%
2018/10/26	0	0.00	2	29.25	29.10	-2	501	-0.40%
2018/10/22	0	0.00	1	30.30	30.25	-1	529	-0.19%
2018/10/19	0	0.00	9	28.86	29.80	-9	536	-1.68%
2018/10/17	1	29.95	1	30.00	29.95	0	559	0.00%
2018/10/16	0	0.00	1	29.65	29.65	-1	599	-0.17%
2018/10/15	6	29.01	54	29.20	29.15	-48	655	-7.33%
2018/10/12	1	29.35	50	29.24	29.00	-49	694	-7.05%
2018/10/11	13	28.79	0	0.00	28.75	13	766	1.70%
2018/10/05	3	33.53	5	32.31	32.70	-2	988	-0.20%
2018/10/04	7	33.65	1	33.55	33.75	6	1,056	0.57%
2018/10/02	2	34.10	2	33.85	33.85	0	1,126	0.00%
2018/10/01	1	34.00	2	33.88	34.15	-1	1,181	-0.08%
2018/09/28	1	33.25	4	33.26	33.30	-3	1,211	-0.25%
2018/09/27	2	33.78	4	33.78	33.50	-2	1,244	-0.16%
2018/09/26	18	35.23	12	35.49	34.50	6	1,259	0.48%
2018/09/21	2	31.78	2	31.75	31.50	0	1,263	0.00%
2018/09/19	4	32.28	1	32.35	32.05	3	1,396	0.21%
2018/09/18	3	32.27	3	32.43	32.25	0	1,456	0.00%
2018/09/17	5	32.26	4	32.33	32.30	1	1,515	0.07%
2018/09/14	3	32.20	0	0.00	31.90	3	1,649	0.18%
2018/09/13	9	31.81	8	31.81	31.75	1	1,783	0.06%
2018/09/11	5	31.58	1	31.80	31.95	4	1,888	0.21%
2018/09/10	1	29.80	7	29.91	29.65	-6	1,886	-0.32%
2018/09/07	0	0.00	1	32.55	30.70	-1	1,901	-0.05%
2018/09/06	1	32.70	1	32.70	32.70	0	1,946	0.00%
2018/09/04	0	0.00	6	32.97	32.90	-6	1,956	-0.31%
2018/09/03	0	0.00	1	33.10	32.75	-1	1,958	-0.05%
2018/08/31	2	34.35	0	0.00	34.55	2	1,947	0.10%
2018/08/30	1	33.70	2	34.65	34.70	-1	1,946	-0.05%
2018/08/29	3	33.48	3	33.80	33.65	0	1,940	0.00%
2018/08/28	5	34.34	0	0.00	33.95	5	1,933	0.26%
2018/08/27	0	0.00	9	34.80	34.50	-9	1,927	-0.47%
2018/08/24	4	36.05	14	36.11	36.00	-10	1,924	-0.52%
2018/08/23	9	36.63	10	36.97	36.50	-1	1,924	-0.05%
2018/08/22	13	38.20	14	37.78	37.30	-1	1,915	-0.05%
2018/08/21	13	37.63	14	37.61	38.25	-1	1,907	-0.05%
2018/08/20	43	38.49	17	38.37	38.15	26	1,885	1.38%
2018/08/17	16	36.64	6	36.66	36.55	10	1,813	0.55%
2018/08/16	3	34.98	2	35.15	35.00	1	1,790	0.06%
2018/08/15	5	34.93	3	35.00	35.60	2	1,785	0.11%
2018/08/14	3	35.10	1	34.75	34.90	2	1,777	0.11%
2018/08/13	0	0.00	3	34.68	34.85	-3	1,770	-0.17%
2018/08/10	1	35.60	4	34.85	34.75	-3	1,757	-0.17%
2018/08/09	3	35.52	0	0.00	35.30	3	1,750	0.17%
2018/08/08	1	35.55	4	36.23	35.40	-3	1,749	-0.17%
2018/08/07	10	36.40	14	36.24	35.95	-4	1,746	-0.23%
2018/08/06	15	34.44	3	34.10	34.65	12	1,729	0.69%
2018/08/03	4	34.50	0	0.00	34.50	4	1,727	0.23%
2018/08/02	10	34.85	2	34.55	34.50	8	1,723	0.46%
2018/08/01	1	35.85	5	35.68	35.50	-4	1,715	-0.23%
2018/07/31	1	35.05	0	0.00	34.90	1	1,706	0.06%
2018/07/30	9	35.83	50	34.93	34.85	-41	1,704	-2.41%
2018/07/27	6	37.30	6	37.43	37.05	0	1,692	0.00%
2018/07/26	6	37.22	6	37.28	37.20	0	1,685	0.00%
2018/07/25	9	36.73	5	36.95	37.00	4	1,677	0.24%
2018/07/24	9	36.59	11	36.67	36.55	-2	1,667	-0.12%
2018/07/23	67	36.25	30	36.98	36.45	37	1,659	2.23%
2018/07/20	90	40.18	29	42.01	39.15	61	1,620	3.77%
2018/07/19	18	44.12	18	44.18	43.50	0	1,565	0.00%
2018/07/18	41	44.36	62	44.48	43.95	-21	1,526	-1.38%
2018/07/17	125	44.73	133	44.48	45.80	-8	1,452	-0.55%	大買/大賣/
2018/07/16	38	42.20	43	42.20	41.65	-5	1,288	-0.39%
2018/07/13	45	42.65	71	42.34	42.10	-26	1,275	-2.04%
2018/07/12	114	41.35	148	41.53	42.50	-34	1,222	-2.78%	大買/大賣/
2018/07/11	35	39.69	38	39.40	39.80	-3	1,148	-0.26%
2018/07/10	29	39.81	29	40.36	40.10	0	1,128	0.00%
2018/07/09	77	40.26	28	40.16	39.20	49	1,088	4.50%
2018/07/06	14	38.15	41	37.11	39.00	-27	1,040	-2.59%
2018/07/05	42	38.65	6	39.03	37.70	36	1,011	3.56%
2018/07/04	28	37.39	26	37.63	37.60	2	979	0.20%
2018/07/03	40	39.27	56	38.66	37.60	-16	956	-1.67%
2018/07/02	32	39.01	29	38.83	38.50	3	936	0.32%
2018/06/29	57	40.82	50	41.91	39.25	7	911	0.77%
2018/06/28	113	42.44	99	41.51	40.45	14	856	1.63%	大買/
2018/06/27	38	41.70	32	43.04	43.45	6	807	0.74%
2018/06/26	21	38.90	48	39.12	39.50	-27	756	-3.57%
2018/06/25	185	42.30	131	41.76	41.45	54	704	7.67%	大買/大賣/
2018/06/22	112	38.22	94	38.36	39.40	18	572	3.14%	大買/
2018/06/21	31	34.95	25	35.22	35.85	6	442	1.36%
2018/06/20	11	32.83	8	32.66	32.60	3	360	0.83%
2018/06/19	0	0.00	36	31.61	31.80	-36	353	-10.18%
2018/06/15	34	32.60	10	32.45	32.30	24	349	6.87%
2018/06/14	96	32.45	32	32.34	31.75	64	330	19.37%
2018/06/13	4	31.04	3	30.97	31.25	1	287	0.35%
2018/06/12	0	0.00	1	29.95	30.05	-1	286	-0.35%
2018/06/11	1	30.15	0	0.00	30.10	1	303	0.33%
2018/06/06	0	0.00	1	29.20	29.25	-1	326	-0.31%
2018/06/01	1	29.75	0	0.00	29.60	1	369	0.27%
2018/05/31	1	29.45	29	29.43	29.40	-28	389	-7.19%
2018/05/30	3	28.70	0	0.00	28.40	3	414	0.72%
2018/05/25	0	0.00	1	29.15	29.15	-1	654	-0.15%
2018/05/21	0	0.00	8	29.17	29.30	-8	666	-1.20%
2018/05/18	2	28.95	0	0.00	28.95	2	669	0.30%
2018/05/16	0	0.00	5	29.50	28.90	-5	673	-0.74%
2018/05/15	11	29.25	0	0.00	29.30	11	676	1.63%
2018/05/14	2	28.65	4	28.65	28.65	-2	683	-0.29%
2018/05/11	3	28.48	0	0.00	28.30	3	686	0.44%
2018/05/10	2	28.65	0	0.00	28.65	2	689	0.29%
2018/05/09	2	28.60	0	0.00	28.50	2	691	0.29%
2018/05/07	4	28.75	0	0.00	28.50	4	710	0.56%
2018/05/02	3	28.97	2	29.00	28.75	1	733	0.14%
2018/04/30	2	29.40	3	29.22	28.90	-1	738	-0.14%
2018/04/27	2	29.00	0	0.00	28.60	2	745	0.27%
2018/04/26	7	28.89	0	0.00	28.80	7	767	0.91%
2018/04/25	2	29.00	0	0.00	29.20	2	781	0.26%
2018/04/24	0	0.00	1	29.50	29.35	-1	805	-0.12%
2018/04/23	1	29.90	0	0.00	29.90	1	847	0.12%
2018/04/20	3	30.43	0	0.00	30.20	3	862	0.35%
2018/04/19	1	30.10	2	30.73	30.40	-1	874	-0.11%
2018/04/18	1	30.00	1	30.35	30.00	0	877	0.00%
2018/04/17	0	0.00	4	30.36	30.20	-4	918	-0.44%
2018/04/16	0	0.00	38	30.35	30.40	-38	917	-4.14%
2018/04/13	20	31.95	5	32.25	31.10	15	916	1.64%
2018/04/12	11	32.16	5	31.57	31.30	6	916	0.65%
2018/04/11	1	30.85	7	30.96	31.00	-6	911	-0.66%
2018/04/10	6	31.22	1	31.10	30.90	5	912	0.55%
2018/04/09	0	0.00	5	31.20	31.05	-5	911	-0.55%
2018/04/03	2	31.70	2	31.35	31.30	0	923	0.00%
2018/04/02	0	0.00	1	32.20	31.70	-1	917	-0.11%
2018/03/31	1	32.10	4	32.35	32.00	-3	910	-0.33%
2018/03/30	14	32.46	4	32.75	31.95	10	900	1.11%
2018/03/29	9	31.92	3	31.40	31.90	6	877	0.68%
2018/03/28	2	31.40	2	31.80	31.35	0	868	0.00%
2018/03/27	1	30.40	0	0.00	30.60	1	860	0.12%
2018/03/26	2	29.95	0	0.00	30.15	2	856	0.23%
2018/03/23	1	30.30	4	30.41	30.30	-3	850	-0.35%
2018/03/22	1	31.05	5	32.15	31.35	-4	844	-0.47%
2018/03/21	3	31.22	0	0.00	31.05	3	827	0.36%
2018/03/20	1	31.25	0	0.00	31.45	1	823	0.12%
2018/03/19	0	0.00	1	31.70	31.30	-1	821	-0.12%
2018/03/15	0	0.00	4	32.68	32.60	-4	804	-0.50%
2018/03/14	0	0.00	1	31.70	31.85	-1	786	-0.13%
2018/03/13	0	0.00	2	31.80	31.80	-2	783	-0.26%
2018/03/12	0	0.00	1	31.35	31.80	-1	776	-0.13%
2018/03/09	0	0.00	5	31.08	31.25	-5	769	-0.65%
2018/03/08	2	31.78	2	31.20	32.30	0	759	0.00%
2018/03/07	4	31.50	6	32.12	30.50	-2	752	-0.27%
2018/03/06	5	32.20	18	32.00	31.50	-13	739	-1.76%
2018/03/05	5	32.72	43	32.64	31.50	-38	725	-5.24%
2018/03/02	140	33.64	104	33.51	32.60	36	704	5.11%	大買/大賣/
2018/03/01	77	32.30	137	31.99	32.75	-60	577	-10.39%	大賣/
2018/02/27	80	30.12	11	30.17	29.85	69	484	14.25%
2018/02/26	0	0.00	20	28.70	28.85	-20	473	-4.23%
2018/02/23	0	0.00	65	28.45	28.35	-65	468	-13.87%
2018/02/22	0	0.00	57	28.16	28.05	-57	467	-12.18%
2018/02/21	0	0.00	81	27.78	27.85	-81	466	-17.37%
2018/02/12	30	27.41	26	27.29	27.35	4	464	0.86%
2018/02/09	8	27.78	2	27.70	27.85	6	463	1.29%
2018/02/08	3	28.20	6	28.05	28.20	-3	462	-0.65%
2018/02/07	9	28.09	63	28.08	28.05	-54	464	-11.64%
2018/02/06	35	27.65	20	28.30	27.50	15	464	3.23%
2018/02/05	9	29.37	2	29.50	29.50	7	456	1.53%
2018/02/02	22	30.03	0	0.00	30.00	22	456	4.82%
2018/02/01	6	30.50	5	31.05	30.50	1	460	0.22%
2018/01/31	4	31.05	1	30.95	31.05	3	462	0.65%
2018/01/30	23	31.07	59	31.38	31.05	-36	460	-7.82%
2018/01/29	7	31.28	53	31.83	30.90	-46	451	-10.19%
2018/01/26	46	31.36	17	31.63	31.40	29	445	6.51%
2018/01/25	41	31.30	38	31.64	31.20	3	462	0.65%
2018/01/24	13	31.19	13	31.25	31.20	0	460	0.00%
2018/01/23	24	30.95	6	31.23	30.90	18	460	3.91%
2018/01/22	23	31.37	21	32.00	31.30	2	462	0.43%
2018/01/19	38	31.60	33	31.89	31.70	5	456	1.10%
2018/01/18	132	31.78	19	31.72	31.10	113	452	24.96%	大買/鉅額交易
2018/01/17	169	31.22	20	31.41	31.25	149	444	33.51%	大買/鉅額交易
2018/01/16	16	30.80	6	30.81	30.65	10	515	1.94%
2018/01/15	10	29.79	11	30.22	30.20	-1	514	-0.19%
2018/01/12	0	0.00	1	29.85	29.60	-1	559	-0.18%
2018/01/11	59	29.82	100	29.75	29.55	-41	726	-5.64%
2018/01/10	0	0.00	12	28.92	28.35	-12	752	-1.60%
2018/01/09	0	0.00	1	29.10	28.70	-1	799	-0.13%
2018/01/08	2	29.35	0	0.00	29.20	2	841	0.24%
2018/01/05	2	28.95	0	0.00	28.90	2	840	0.24%
2018/01/04	2	29.30	1	28.80	29.20	1	860	0.12%
2018/01/03	2	28.85	3	28.72	28.50	-1	873	-0.11%
2018/01/02	22	29.00	34	28.93	28.60	-12	938	-1.28%