台嘉碩 (3221)-新光券商分點個股進出

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

台嘉碩

(3221)

可現股當沖

股價
26.50
漲跌
▲0.35
漲幅
+1.34%
成交量
182張
產業
上櫃通信網路類股
252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

台嘉碩 (3221)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
2024/04/24	3	26.50	0	27.05	26.50	3	1,298	0.23%
2024/04/22	1	26.00	0	0.00	26.00	1	1,304	0.08%
2024/04/19	3.1	26.26	11	25.95	26.35	-7.9	1,302	-0.61%
2024/04/18	8	26.92	0	0.00	26.95	8	1,296	0.62%
2024/04/17	8	27.06	0	0.00	27.10	8	1,294	0.62%
2024/04/16	15	26.47	2	26.40	26.45	13	1,295	1.00%
2024/04/15	6	27.76	10	27.75	27.55	-4	1,289	-0.31%
2024/04/12	0	0.00	7	28.21	28.20	-7	1,285	-0.54%
2024/04/11	8	28.54	8	28.12	28.15	0	1,286	0.00%
2024/04/10	5	28.42	15	28.39	28.50	-10	1,305	-0.77%
2024/04/09	7	27.90	0	0.00	27.90	7	1,334	0.52%
2024/04/08	2.2	27.75	0.1	27.75	27.90	2.1	1,333	0.16%
2024/04/03	10	27.94	1	28.05	27.90	9	1,330	0.68%
2024/04/02	2	28.10	2	28.40	28.10	0	1,330	0.00%
2024/04/01	1.1	28.29	4	28.15	28.40	-2.9	1,328	-0.22%
2024/03/29	7	27.80	1.1	27.86	27.80	5.9	1,320	0.45%
2024/03/28	0	28.41	0	0.00	28.15	0	1,317	0.00%
2024/03/27	2	27.95	4	28.20	28.15	-2	1,316	-0.15%
2024/03/26	3	28.25	3	28.43	28.10	0	1,313	0.00%
2024/03/25	1	28.30	36.1	28.29	28.55	-35.1	1,307	-2.69%
2024/03/22	10	28.02	10	28.31	27.95	0	1,300	0.00%
2024/03/21	11	27.60	5	27.60	27.80	6	1,293	0.46%
2024/03/20	10	27.49	1	27.50	27.45	9	1,287	0.70%
2024/03/19	0	28.30	16	27.53	27.60	-16	1,283	-1.25%
2024/03/18	14.1	27.61	16	27.60	27.40	-1.9	1,280	-0.14%
2024/03/15	18	28.12	13	28.44	28.10	5	1,268	0.39%
2024/03/14	21	28.19	7	28.46	28.20	14	1,264	1.11%
2024/03/13	18	28.91	16	28.66	28.40	2	1,258	0.16%
2024/03/12	5	29.31	49	29.24	29.40	-44	1,246	-3.53%
2024/03/11	0	28.85	17	28.74	28.75	-17	1,244	-1.37%
2024/03/08	36	28.31	14	28.19	28.05	22	1,246	1.77%
2024/03/07	59	29.43	36	29.02	28.90	23	1,239	1.86%
2024/03/06	43	29.35	30	29.65	29.75	13	1,221	1.06%
2024/03/05	4	28.90	13	28.81	28.95	-9	1,188	-0.76%
2024/03/04	21	29.23	43	29.12	29.00	-22	1,175	-1.87%
2024/03/01	21.1	29.53	21	29.37	29.20	0.1	1,157	0.01%
2024/02/29	33	30.13	5	30.45	30.00	28	1,149	2.44%
2024/02/27	51.5	30.69	57.5	30.68	30.40	-6	1,134	-0.53%
2024/02/26	24.7	32.06	24	31.79	31.60	0.7	1,090	0.06%
2024/02/23	136.8	33.55	120	33.70	33.00	16.8	1,030	1.63%	大買/大賣/
2024/02/22	253.8	34.25	196.7	34.36	34.05	57.1	899	6.35%	大買/大賣/
2024/02/21	24	31.47	85	31.50	31.50	-61	513	-11.88%
2024/02/20	47	28.62	44.1	28.47	28.65	2.9	412	0.70%
2024/02/19	1	26.60	2	27.08	27.25	-1	359	-0.28%
2024/02/16	0	0.00	2	26.25	26.40	-2	359	-0.56%
2024/02/15	0	0.00	1	25.90	25.85	-1	362	-0.28%
2024/02/05	0	25.80	0	0.00	25.50	0	367	0.00%
2024/02/02	2	25.75	0	0.00	25.75	2	372	0.54%
2024/02/01	2	25.75	0	0.00	25.75	2	384	0.52%
2024/01/31	3.1	25.79	0	0.00	25.75	3.1	459	0.68%
2024/01/30	1	26.00	0	0.00	26.00	1	513	0.20%
2024/01/29	1	26.30	0	0.00	26.40	1	520	0.19%
2024/01/26	11	26.50	11	26.95	26.50	0	524	0.00%
2024/01/25	2.1	26.61	0	0.00	26.40	2.1	526	0.39%
2024/01/24	10	26.78	0	0.00	26.80	10	527	1.90%
2024/01/23	0	26.60	6	26.63	26.60	-6	528	-1.13%
2024/01/19	0	26.28	0	0.00	26.30	0	530	0.00%
2024/01/18	1	26.20	0	0.00	26.05	1	532	0.19%
2024/01/17	18	26.83	10	26.60	26.40	8	537	1.49%
2024/01/16	2	26.80	0	0.00	26.80	2	538	0.37%
2024/01/15	1	26.95	0	0.00	26.95	1	548	0.18%
2024/01/12	2	26.60	1	26.85	26.75	1	571	0.17%
2024/01/11	1	26.70	1	26.80	26.85	0	599	0.00%
2024/01/10	3.1	26.74	2	26.65	26.60	1.1	607	0.18%
2024/01/09	1	27.25	0	0.00	27.10	1	604	0.17%
2024/01/08	0	27.82	1	28.15	27.65	-1	601	-0.17%
2024/01/05	2	28.08	2	28.40	27.95	0	607	0.00%
2024/01/04	4	28.73	3	28.53	28.15	1	613	0.16%
2024/01/03	32	28.85	32	28.53	28.00	0	591	0.00%
2024/01/02	7	27.95	1	27.85	28.00	6	553	1.08%
2023/12/29	0.1	27.45	0	0.00	27.45	0.1	551	0.01%
2023/12/28	1	27.40	0	0.00	27.60	1	552	0.18%
2023/12/26	0	0.00	4	27.40	27.40	-4	550	-0.73%
2023/12/25	3	27.33	1	27.30	27.20	2	550	0.36%
2023/12/22	0	0.00	4	27.40	27.50	-4	548	-0.73%
2023/12/20	0	0.00	0	27.30	27.30	0	548	0.00%
2023/12/18	2	27.70	0	0.00	27.55	2	543	0.37%
2023/12/15	2	27.83	0.1	28.20	27.80	1.9	543	0.35%
2023/12/14	1	28.40	1	28.50	28.30	0	541	0.00%
2023/12/13	0	0.00	3	27.80	28.00	-3	539	-0.56%
2023/12/12	1	27.85	4	27.70	28.00	-3	537	-0.56%
2023/12/11	0	0.00	5	27.80	27.75	-5	537	-0.93%
2023/12/07	0	0.00	4	28.40	28.35	-4	532	-0.75%
2023/12/06	0	0.00	33	29.08	28.90	-33	532	-6.20%
2023/12/05	4	28.98	4.9	28.98	28.85	-0.9	523	-0.18%
2023/12/04	0	0.00	9	29.08	28.95	-9	517	-1.74%
2023/12/01	1	28.60	1	28.50	28.60	0	510	0.00%
2023/11/30	5	28.63	0	0.00	28.50	5	509	0.98%
2023/11/29	1	28.50	5	28.52	28.65	-4	507	-0.79%
2023/11/28	2	28.20	1	28.45	28.45	1	504	0.20%
2023/11/27	45	28.75	37	28.55	28.00	8	500	1.60%
2023/11/24	28	28.60	10	28.66	28.80	18	480	3.74%
2023/11/22	1	27.95	1	27.90	27.95	0	459	0.00%
2023/11/21	2	28.13	2	28.33	27.80	0	457	0.00%
2023/11/20	1	27.65	0	0.00	27.90	1	454	0.22%
2023/11/17	2	27.55	5	27.20	27.40	-3	452	-0.66%
2023/11/16	0	0.00	1	27.35	27.30	-1	450	-0.22%
2023/11/15	0	0.00	0	27.80	27.30	0	449	0.00%
2023/11/14	0	0.00	1	27.05	27.55	-1	446	-0.22%
2023/11/13	1.3	27.00	3	27.28	26.95	-1.7	445	-0.39%
2023/11/10	4	28.10	14	27.73	27.65	-10	441	-2.26%
2023/11/09	33	28.38	28	28.36	28.20	5	437	1.14%
2023/11/08	88.8	29.79	104	29.69	29.05	-15.2	429	-3.54%	大賣/
2023/11/07	65	29.15	24.3	28.73	29.15	40.7	357	11.39%
2023/11/06	5	28.00	11	27.80	27.75	-6	306	-1.96%
2023/11/03	3.3	27.30	0	27.40	27.25	3.3	300	1.11%
2023/11/02	1	26.90	9	27.06	27.25	-8	297	-2.69%
2023/11/01	12	26.43	0	0.00	26.45	12	295	4.06%
2023/10/31	0	0.00	0.2	26.65	26.45	-0.2	296	-0.06%
2023/10/30	0	0.00	3	26.70	26.85	-3	302	-0.99%
2023/10/27	3	26.90	3	27.12	26.85	0	306	0.00%
2023/10/26	5	27.17	30	27.21	27.00	-25	316	-7.90%
2023/10/25	15	27.75	1	27.65	27.60	14	326	4.29%
2023/10/24	4	28.05	0	0.00	28.05	4	329	1.22%
2023/10/23	9	28.28	1	28.45	28.30	8	343	2.33%
2023/10/20	20	28.02	27	28.02	27.95	-7	369	-1.90%
2023/10/19	27	27.89	31	27.93	27.75	-4	468	-0.85%
2023/10/18	16	27.43	13	27.67	27.00	3	487	0.61%
2023/10/17	0	0.00	0.1	27.38	27.00	-0.1	485	-0.02%
2023/10/16	0	27.73	5	27.62	27.50	-5	491	-1.02%
2023/10/13	11.2	27.78	11	27.81	27.85	0.2	505	0.03%
2023/10/12	22	27.60	14	27.64	27.65	8	527	1.52%
2023/10/11	0	0.00	0.2	26.55	26.55	-0.2	553	-0.04%
2023/10/06	0	0.00	1	26.60	26.60	-1	566	-0.18%
2023/10/05	3	26.40	0	0.00	26.35	3	624	0.48%
2023/10/03	1	26.45	1	26.45	26.50	0	631	0.00%
2023/09/27	1	26.20	0	0.00	26.20	1	657	0.15%
2023/09/26	0	27.55	0	0.00	26.40	0	665	0.00%
2023/09/22	0	26.15	0	0.00	26.40	0	690	0.00%
2023/09/21	3	26.50	0.2	26.45	26.30	2.8	694	0.40%
2023/09/20	10	26.95	10.2	27.49	26.75	-0.2	696	-0.02%
2023/09/19	7	26.99	0	0.00	26.90	7	701	1.00%
2023/09/18	4	27.10	0	0.00	27.15	4	708	0.56%
2023/09/15	0	0.00	0	27.15	27.00	0	711	0.00%
2023/09/14	0	0.00	4	26.90	26.85	-4	715	-0.56%
2023/09/12	2	26.45	0	0.00	26.35	2	721	0.28%
2023/09/11	5	26.44	0	26.70	26.25	5	725	0.69%
2023/09/08	3	26.90	2	26.90	26.90	1	724	0.14%
2023/09/06	0	0.00	10	27.00	27.25	-10	724	-1.38%
2023/09/05	2	26.85	0	0.00	26.85	2	727	0.28%
2023/09/01	14	26.97	4	26.80	26.85	10	741	1.35%
2023/08/31	0	0.00	0	26.80	26.55	0	746	0.00%
2023/08/29	1	26.25	0	0.00	26.10	1	760	0.13%
2023/08/28	1	25.90	0	0.00	25.90	1	764	0.13%
2023/08/24	2	26.33	1	26.25	26.25	1	776	0.13%
2023/08/21	0	0.00	1	26.60	26.45	-1	782	-0.13%
2023/08/18	1	26.65	0	0.00	26.45	1	784	0.13%
2023/08/17	3	25.60	1	25.80	26.60	2	784	0.25%
2023/08/16	5	25.02	2	25.28	25.30	3	787	0.38%
2023/08/15	2	25.73	1	25.90	25.70	1	787	0.13%
2023/08/14	3	26.17	7	26.09	25.65	-4	789	-0.51%
2023/08/11	5	26.75	7	26.70	26.70	-2	786	-0.25%
2023/08/10	1	26.35	7	26.50	26.35	-6	786	-0.76%
2023/08/09	0	0.00	30	27.05	26.95	-30	779	-3.85%
2023/08/08	4	27.18	2	27.05	27.05	2	778	0.26%
2023/08/07	2	27.25	2	27.25	27.25	0	783	0.00%
2023/08/04	6	27.13	4	27.25	27.25	2	785	0.25%
2023/08/02	3	27.72	2	27.25	27.25	1	794	0.13%
2023/08/01	2	28.05	2	27.95	27.95	0	792	0.00%
2023/07/31	11	28.22	11	28.11	27.90	0	792	0.00%
2023/07/28	48.1	28.01	15	28.09	27.95	33.1	787	4.20%
2023/07/27	8	28.43	15	28.37	28.40	-7	776	-0.90%
2023/07/26	15.2	28.74	7	28.64	28.45	8.2	773	1.06%
2023/07/25	50.4	29.67	11	29.46	29.20	39.4	755	5.22%
2023/07/24	84	29.18	141	29.13	29.65	-57	720	-7.91%	大賣/
2023/07/21	86	28.39	33	28.46	28.00	53	604	8.77%
2023/07/20	3	26.48	4	26.56	26.60	-1	568	-0.18%
2023/07/19	14	26.88	7	26.79	26.65	7	566	1.24%
2023/07/18	10	27.35	5.3	26.98	26.95	4.7	576	0.81%
2023/07/17	19	27.94	13	27.67	27.65	6	590	1.02%
2023/07/14	13	30.33	47	30.30	30.55	-34	636	-5.34%
2023/07/13	4.2	29.95	6	30.01	29.95	-1.8	672	-0.27%
2023/07/12	74.2	30.45	29	30.59	29.90	45.2	670	6.74%
2023/07/11	4	29.55	0	0.00	29.50	4	620	0.64%
2023/07/10	0	0.00	1	29.45	29.30	-1	626	-0.16%
2023/07/07	0	0.00	1	29.65	29.55	-1	635	-0.16%
2023/07/06	3	29.90	3	29.85	29.85	0	633	0.00%
2023/07/05	2	30.28	1	30.10	30.25	1	630	0.16%
2023/07/04	11	30.23	14	30.35	30.20	-3	630	-0.48%
2023/07/03	23.2	30.17	16	30.13	30.20	7.2	628	1.14%
2023/06/30	0	0.00	2	29.65	29.60	-2	611	-0.33%
2023/06/29	2	29.63	0	0.00	29.65	2	614	0.33%
2023/06/27	0	29.65	1	29.79	29.20	-1	625	-0.16%
2023/06/26	7	29.46	6	29.80	29.80	1	632	0.16%
2023/06/20	0	0.00	1	29.70	29.60	-1	700	-0.14%
2023/06/16	0	29.80	3	29.80	29.55	-3	712	-0.42%
2023/06/15	0	0.00	11	29.55	29.65	-11	716	-1.54%
2023/06/14	7	29.38	9	29.54	29.45	-2	715	-0.28%
2023/06/13	5	29.26	0	0.00	29.25	5	721	0.69%
2023/06/12	7	29.24	1	29.15	29.25	6	725	0.83%
2023/06/09	2	29.15	0	0.00	29.30	2	730	0.28%
2023/06/07	0	0.00	6	29.80	29.80	-6	742	-0.81%
2023/06/06	10	29.66	0	0.00	29.60	10	755	1.32%
2023/06/05	1	29.65	6	29.73	29.80	-5	768	-0.65%
2023/06/02	0	0.00	1	29.65	29.45	-1	773	-0.13%
2023/06/01	24	29.17	4	29.28	29.30	20	795	2.51%
2023/05/31	3	29.40	8	29.40	29.25	-5	813	-0.61%
2023/05/30	3	28.95	1	29.10	29.00	2	812	0.25%
2023/05/29	1	28.70	3	28.75	28.70	-2	814	-0.25%
2023/05/26	15	28.47	1	28.55	28.45	14	821	1.70%
2023/05/25	3	28.67	0	0.00	28.85	3	822	0.36%
2023/05/24	2	28.63	1	28.65	28.75	1	832	0.12%
2023/05/23	1	28.60	5	28.82	28.75	-4	844	-0.47%
2023/05/22	5	28.67	13	28.50	28.75	-8	853	-0.94%
2023/05/19	1	28.05	0	0.00	28.10	1	859	0.12%
2023/05/18	9	28.14	1	28.15	28.05	8	887	0.90%
2023/05/17	1	28.20	0.3	28.20	28.15	0.7	1,106	0.07%
2023/05/15	4	27.80	1	27.85	27.80	3	1,158	0.26%
2023/05/12	1	27.85	2	27.73	27.90	-1	1,160	-0.09%
2023/05/11	7.1	27.93	67	27.79	27.75	-60	1,171	-5.12%
2023/05/10	1	27.90	2	27.88	28.10	-1	1,167	-0.09%
2023/05/09	24	28.14	13	28.09	28.05	11	1,167	0.94%
2023/05/08	5	28.78	0	0.00	28.70	5	1,159	0.43%
2023/05/04	4	28.99	2	29.08	29.00	2	1,170	0.17%
2023/05/03	0	0.00	1	28.95	29.10	-1	1,173	-0.09%
2023/05/02	0	28.55	2	28.90	29.20	-2	1,177	-0.17%
2023/04/28	3	28.78	6	28.88	28.80	-3	1,175	-0.26%
2023/04/27	2	28.45	1	28.75	28.55	1	1,172	0.09%
2023/04/26	5	28.06	3.8	28.21	28.45	1.2	1,170	0.10%
2023/04/25	2	28.28	3	28.18	28.15	-1	1,166	-0.09%
2023/04/24	0	0.00	4	29.20	28.95	-4	1,156	-0.35%
2023/04/21	6	29.04	34	28.96	28.90	-28	1,153	-2.43%
2023/04/20	9	29.62	10	29.55	29.30	-1	1,138	-0.09%
2023/04/19	25	30.53	10	30.52	30.15	15	1,118	1.34%
2023/04/18	49	30.43	15	30.28	30.70	34	1,043	3.26%
2023/04/17	7	29.36	10	29.20	29.40	-3	973	-0.31%
2023/04/14	11	29.56	4	29.61	29.55	7	964	0.73%
2023/04/13	0	0.00	6	29.71	29.55	-6	959	-0.63%
2023/04/12	60	29.87	1	29.75	30.05	59	962	6.13%
2023/04/11	2.1	29.70	13	29.71	29.65	-10.9	961	-1.13%
2023/04/10	12	29.13	0	29.20	29.35	12	959	1.25%
2023/04/07	0	29.20	0	0.00	29.05	0	957	0.00%
2023/04/06	0	0.00	3	29.20	29.20	-3	951	-0.32%
2023/03/31	0	0.00	6	29.95	29.65	-6	947	-0.63%
2023/03/30	0.1	29.70	0	29.60	29.55	0.1	946	0.01%
2023/03/29	0	29.53	0	0.00	29.45	0	942	0.00%
2023/03/28	5	29.66	1	29.61	29.65	4	945	0.42%
2023/03/27	7	29.76	0	0.00	29.55	7	944	0.74%
2023/03/24	18	30.12	10	29.90	29.90	8	937	0.86%
2023/03/23	8	30.06	8	30.17	30.00	0	913	0.00%
2023/03/22	3	29.42	3.1	29.45	29.30	-0.1	867	-0.01%
2023/03/21	0	29.23	0	0.00	29.25	0	858	0.00%
2023/03/20	1	29.20	2	29.10	28.90	-1	856	-0.12%
2023/03/17	0	0.00	3	28.27	28.15	-3	853	-0.35%
2023/03/16	3	28.18	1	27.90	27.90	2	857	0.23%
2023/03/15	0	29.20	0	0.00	28.90	0	860	0.00%
2023/03/10	6	29.07	8	28.71	28.70	-2	872	-0.23%
2023/03/09	13.2	29.71	11	29.65	29.55	2.2	879	0.24%
2023/03/08	2	30.25	11	30.27	30.20	-9	873	-1.03%
2023/03/07	11	29.85	13.1	30.06	30.10	-2.1	867	-0.24%
2023/03/06	7	29.79	2	30.08	30.00	5	863	0.58%
2023/03/03	1.1	29.59	8	29.72	29.60	-6.9	840	-0.82%
2023/03/02	0	29.25	2	29.10	29.15	-2	830	-0.24%
2023/03/01	4	28.70	0	28.75	28.85	4	827	0.48%
2023/02/24	2	29.18	1	29.25	29.00	1	829	0.12%
2023/02/23	2	28.88	4	29.11	29.20	-2	829	-0.24%
2023/02/22	15	28.50	87	28.65	28.70	-72	836	-8.61%
2023/02/21	3	29.24	3.1	29.36	29.05	-0.1	839	-0.01%
2023/02/20	25.1	29.54	1	29.50	29.50	24.1	837	2.88%
2023/02/17	13	29.22	2	29.48	29.60	11	841	1.31%
2023/02/16	33	29.15	26	29.35	29.40	7	839	0.83%
2023/02/15	93	29.82	65	29.97	29.60	28	828	3.38%
2023/02/14	36	28.78	70	28.70	29.25	-34	619	-5.49%
2023/02/13	2	26.43	15	26.60	26.60	-13	577	-2.25%
2023/02/10	3	26.90	7	26.89	26.70	-4	588	-0.68%
2023/02/09	10	26.90	4	26.90	27.05	6	599	1.00%
2023/02/08	0	0.00	25	27.40	27.40	-25	606	-4.12%
2023/02/07	2	27.25	1	27.30	27.25	1	613	0.16%
2023/02/06	0	27.30	0	0.00	27.20	0	616	0.00%
2023/02/03	14	27.71	3	27.83	27.60	11	619	1.78%
2023/02/02	3	27.37	8	27.53	27.75	-5	614	-0.81%
2023/02/01	11	27.17	3	27.27	27.20	8	606	1.32%
2023/01/31	5.5	26.80	5	26.80	26.90	0.5	601	0.08%
2023/01/30	6.6	26.39	2	26.32	26.45	4.6	597	0.77%
2023/01/17	0	25.75	0	0.00	25.70	0	596	0.00%
2023/01/16	8	25.73	1	25.75	25.80	7	601	1.16%
2023/01/13	14	25.85	0	0.00	25.85	14	604	2.32%
2023/01/12	1	26.35	0	0.00	26.15	1	610	0.16%
2023/01/11	0	26.75	0	0.00	26.55	0	612	0.00%
2023/01/09	5	26.60	2	26.48	26.60	3	632	0.48%
2023/01/06	2	25.85	3	25.98	25.95	-1	638	-0.16%
2023/01/05	1	26.00	0	0.00	25.80	1	659	0.15%
2023/01/04	0.1	26.00	0	0.00	25.90	0.1	675	0.01%
2023/01/03	2	25.75	2	26.08	26.00	0	706	0.00%
2022/12/30	2	26.05	12	26.26	26.05	-10	706	-1.42%
2022/12/29	2	25.70	7	25.95	26.00	-5	699	-0.71%
2022/12/28	3	25.60	3	25.72	25.65	0	698	0.00%
2022/12/27	1	25.95	9	26.02	25.95	-8	701	-1.14%
2022/12/23	1.1	25.02	1	25.55	25.55	0.1	710	0.02%
2022/12/22	3	25.48	2	25.48	25.35	1	726	0.14%
2022/12/21	7	25.26	1	25.45	25.25	6	745	0.81%
2022/12/20	10	25.33	3	25.88	25.15	7	751	0.93%
2022/12/19	6	26.13	160	26.06	26.00	-154	767	-20.08%	大賣/鉅額交易
2022/12/16	1	26.65	1	26.75	26.70	0	766	0.00%
2022/12/15	2	27.30	4	27.20	27.10	-2	775	-0.26%
2022/12/14	1	26.85	9	27.06	27.25	-8	781	-1.02%
2022/12/13	1	26.75	4	26.80	26.65	-3	783	-0.38%
2022/12/12	1	25.90	3	26.37	26.55	-2	801	-0.25%
2022/12/09	4	26.63	10	26.60	26.35	-6	812	-0.74%
2022/12/08	11	26.50	2	26.63	26.40	9	817	1.10%
2022/12/07	3.4	26.79	3	26.92	26.65	0.4	825	0.04%
2022/12/06	11.2	27.56	8	27.63	27.20	3.2	829	0.39%
2022/12/05	5.5	27.91	10	28.04	28.20	-4.5	874	-0.51%
2022/12/02	2.1	27.87	9	27.99	27.85	-6.9	877	-0.79%
2022/12/01	41	27.72	10	28.00	28.05	31	872	3.55%
2022/11/30	126	27.62	18	27.38	27.55	108	880	12.27%	大買/鉅額交易
2022/11/29	4	27.23	0	0.00	27.20	4	895	0.45%
2022/11/28	12	27.15	20	26.93	27.35	-8	923	-0.86%
2022/11/25	6	26.64	9	26.90	26.65	-3	1,038	-0.29%
2022/11/24	2	26.65	1	26.80	26.85	1	1,085	0.09%
2022/11/23	1	26.20	1	26.45	26.20	0	1,089	0.00%
2022/11/22	2	26.23	2	26.15	26.15	0	1,123	0.00%
2022/11/21	0.1	26.80	10	26.80	26.65	-9.9	1,132	-0.87%
2022/11/18	2	27.18	2	27.23	26.70	0	1,141	0.00%
2022/11/17	2	27.00	0	0.00	27.25	2	1,154	0.17%
2022/11/16	3	26.60	4	26.68	26.60	-1	1,160	-0.09%
2022/11/15	12	26.58	5	26.76	26.90	7	1,189	0.59%
2022/11/14	0	26.60	8.1	26.38	26.45	-8.1	1,201	-0.67%
2022/11/11	13	26.64	34	26.58	26.45	-21	1,223	-1.71%
2022/11/10	9	26.84	64	26.39	26.70	-55	1,240	-4.43%
2022/11/09	12	26.43	3	26.55	26.55	9	1,257	0.72%
2022/11/08	15	26.15	4	26.09	26.05	11	1,278	0.86%
2022/11/07	47	26.09	8	26.11	26.05	39	1,294	3.01%
2022/11/04	25	25.71	15	25.83	26.10	10	1,316	0.76%
2022/11/03	16	25.39	4	25.05	25.50	12	1,334	0.90%
2022/11/02	2	25.00	2	25.05	25.10	0	1,473	0.00%
2022/10/31	9	24.00	31	23.86	23.90	-22	1,592	-1.38%
2022/10/28	3	23.48	0	0.00	23.35	3	1,628	0.18%
2022/10/27	0	0.00	2	23.78	24.05	-2	1,676	-0.12%
2022/10/26	30	23.53	0	0.00	23.45	30	1,706	1.76%
2022/10/25	3	23.65	3	23.55	23.50	0	1,751	0.00%
2022/10/24	0	0.00	6	24.20	23.85	-6	1,898	-0.32%
2022/10/21	1	23.60	25	23.50	23.50	-24	1,961	-1.22%
2022/10/20	8	24.13	2	23.90	23.75	6	1,997	0.30%
2022/10/19	7	24.70	0	0.00	24.45	7	2,023	0.35%
2022/10/18	0	0.00	7	24.55	24.80	-7	2,042	-0.34%
2022/10/17	3	22.70	2	23.45	24.20	1	2,112	0.05%
2022/10/14	0	0.00	3	23.97	24.05	-3	2,155	-0.14%
2022/10/13	6	23.76	25	23.05	22.75	-19	2,211	-0.86%
2022/10/12	4	24.06	4	24.44	24.35	0	2,261	0.00%
2022/10/11	17	24.13	14	23.82	23.70	3	2,291	0.13%
2022/10/07	5	26.42	5	26.45	26.30	0	2,364	0.00%
2022/10/06	9	26.78	4	26.55	26.80	5	2,397	0.21%
2022/10/05	2	27.20	50	27.27	26.90	-48	2,448	-1.96%
2022/10/04	6	26.74	50	26.54	26.95	-44	2,472	-1.78%
2022/10/03	13	26.19	1	26.15	26.30	12	2,525	0.48%
2022/09/30	7	25.47	10	25.72	26.40	-3	2,567	-0.12%
2022/09/29	57	26.02	12	26.05	26.00	45	2,590	1.74%
2022/09/28	6	25.82	75	25.75	24.90	-69	2,601	-2.65%
2022/09/27	11	27.21	5	27.36	27.50	6	2,605	0.23%
2022/09/26	23	27.70	12	27.10	26.85	11	2,627	0.42%
2022/09/23	3	29.28	2	29.25	28.95	1	2,655	0.04%
2022/09/22	4	28.76	18	29.03	29.35	-14	2,689	-0.52%
2022/09/21	9	29.44	15	29.32	29.20	-6	2,724	-0.22%
2022/09/20	0	0.00	10	30.02	29.80	-10	2,777	-0.36%
2022/09/19	37	30.17	14	30.02	29.85	23	2,863	0.80%
2022/09/16	46.1	31.06	10	31.10	30.70	36.1	3,141	1.15%
2022/09/15	27	31.59	72	31.47	31.40	-45	3,280	-1.37%
2022/09/14	65.1	31.25	18	31.16	31.50	47.1	3,301	1.43%
2022/09/13	23	31.70	35	31.66	31.70	-12	3,305	-0.36%
2022/09/12	54.2	31.62	37	31.57	31.65	17.2	3,327	0.52%
2022/09/08	1	33.85	6	33.49	33.80	-5	3,297	-0.15%
2022/09/07	17	32.66	14	32.84	32.80	3	3,329	0.09%
2022/09/06	12.1	33.22	10	33.23	33.05	2.1	3,369	0.06%
2022/09/05	29.1	34.23	31	34.00	33.95	-1.9	3,421	-0.06%
2022/09/02	43	35.22	24	35.04	35.00	19	3,489	0.54%
2022/09/01	95	36.13	112	36.22	35.80	-17	3,618	-0.47%	大賣/
2022/08/31	23	35.46	44	35.54	35.90	-21	3,784	-0.55%
2022/08/30	10	34.05	0	0.00	34.25	10	3,777	0.26%
2022/08/29	37	33.45	17	33.49	33.60	20	3,805	0.53%
2022/08/26	10	35.22	24	35.32	35.25	-14	3,843	-0.36%
2022/08/25	4	35.03	52	35.06	35.00	-48	3,899	-1.23%
2022/08/24	58	35.13	9	35.06	34.85	49	3,944	1.24%
2022/08/23	9	35.31	15	35.15	35.35	-6	3,996	-0.15%
2022/08/22	53	36.00	45	35.89	35.60	8	4,117	0.19%
2022/08/19	9	36.91	3	36.77	36.80	6	4,111	0.15%
2022/08/18	38	36.57	8	36.86	36.80	30	4,106	0.73%
2022/08/17	14	36.46	11	36.47	36.55	3	4,089	0.07%
2022/08/16	12.2	36.03	12	35.92	35.90	0.2	4,087	0.00%
2022/08/15	17	35.81	17	35.72	35.90	0	4,116	0.00%
2022/08/12	22	35.29	5	35.44	35.50	17	4,183	0.41%
2022/08/11	23	35.17	37	35.20	35.10	-14	4,197	-0.33%
2022/08/10	22.1	34.83	41	34.78	34.90	-18.9	4,206	-0.45%
2022/08/09	102.7	35.32	38	36.02	34.75	64.7	4,199	1.54%	大買/
2022/08/08	51	38.37	22.2	38.38	38.25	28.8	4,067	0.71%
2022/08/05	33.2	39.45	74	39.44	39.55	-40.8	4,022	-1.01%
2022/08/04	43	38.29	48.5	38.28	38.85	-5.5	3,998	-0.14%
2022/08/03	36.2	38.66	40	38.93	38.70	-3.9	3,995	-0.10%
2022/08/02	27	38.15	28	38.41	38.35	-1	4,080	-0.02%
2022/08/01	58.1	38.53	47	38.57	38.15	11.1	4,116	0.27%
2022/07/29	185.1	39.32	70	39.26	39.15	115.1	4,145	2.78%	大買/鉅額交易
2022/07/28	43	39.21	49	39.31	39.70	-6	4,102	-0.15%
2022/07/27	14	39.10	5	39.18	39.25	9	4,272	0.21%
2022/07/26	11	38.56	91.5	38.78	38.50	-80.5	4,759	-1.69%
2022/07/25	15	38.87	18	39.13	39.00	-3	5,027	-0.06%
2022/07/22	63	39.24	42	39.19	39.00	21	5,141	0.41%
2022/07/21	43	38.61	53.6	38.68	39.15	-10.6	5,174	-0.21%
2022/07/20	21	38.53	68	38.29	38.05	-47	5,165	-0.91%
2022/07/19	49	37.76	96	37.52	37.70	-47	5,115	-0.92%
2022/07/18	91	36.85	92	36.72	36.85	-1	5,045	-0.02%
2022/07/15	89	36.55	55	36.69	36.55	34	5,000	0.68%
2022/07/14	32	34.82	38	34.68	35.10	-6	4,898	-0.12%
2022/07/13	51	34.63	34	34.50	34.20	17	4,863	0.35%
2022/07/12	32	33.79	32	33.65	33.50	0	4,810	0.00%
2022/07/11	45	34.08	46	33.87	33.85	-1	4,781	-0.02%
2022/07/08	36	35.08	16	35.38	35.55	20	4,727	0.42%
2022/07/07	9	33.40	14	33.76	34.15	-5	4,684	-0.11%
2022/07/06	26	33.23	7	33.56	32.70	19	4,659	0.41%
2022/07/05	23	33.72	20	33.92	34.05	3	4,639	0.06%
2022/07/04	11	33.64	18	33.66	33.05	-7	4,614	-0.15%
2022/07/01	20	35.42	90	34.35	33.30	-70	4,597	-1.52%
2022/06/30	16	36.73	17.1	36.46	35.90	-1.1	4,546	-0.02%
2022/06/29	52.1	38.42	13	38.44	37.90	39.1	4,509	0.87%
2022/06/28	32.1	39.54	48	39.43	39.35	-15.9	4,477	-0.36%
2022/06/27	34	39.38	32.2	39.48	39.30	1.8	4,431	0.04%
2022/06/24	427.2	39.17	407	38.87	39.55	20.2	4,348	0.46%	大買/大賣/
2022/06/23	102	37.48	54	37.57	39.25	48	4,055	1.18%	大買/
2022/06/22	41	35.48	12	35.90	35.70	29	3,914	0.74%
2022/06/21	11	36.45	19	36.04	36.70	-8	3,899	-0.21%
2022/06/20	4	36.64	3	37.33	35.20	1	3,899	0.03%
2022/06/17	14.1	37.29	29	37.53	37.60	-14.9	3,885	-0.38%
2022/06/16	19	39.19	32.5	39.40	38.05	-13.5	3,870	-0.35%
2022/06/15	15	39.94	33	40.13	39.70	-18	3,863	-0.47%
2022/06/14	67.2	39.29	55	39.23	40.50	12.2	3,827	0.32%
2022/06/13	83.2	40.80	54.1	40.78	40.45	29.1	3,751	0.77%
2022/06/10	132	41.33	87	41.28	41.25	45	3,657	1.23%	大買/
2022/06/09	219.1	41.43	212.1	41.23	40.05	7	3,487	0.20%	大買/大賣/
2022/06/08	7	39.32	27	39.44	39.35	-20	3,198	-0.63%
2022/06/07	19	38.78	22	39.04	39.10	-3	3,155	-0.10%
2022/06/06	42	39.40	43.9	39.97	38.30	-1.9	3,116	-0.06%
2022/06/02	50	39.43	88	39.48	39.40	-38	3,051	-1.25%
2022/06/01	50	38.89	55.2	38.93	39.30	-5.2	2,992	-0.17%
2022/05/31	68	38.69	105	38.66	38.50	-37	2,936	-1.26%	大賣/
2022/05/30	98.2	38.21	147	37.99	38.75	-48.8	2,867	-1.70%	大賣/
2022/05/27	27	36.49	36	36.47	36.75	-9	2,737	-0.33%
2022/05/26	31.2	35.88	21	35.94	36.00	10.2	2,711	0.37%
2022/05/25	7.5	35.70	20	35.72	35.70	-12.6	2,693	-0.47%
2022/05/24	20	36.74	14	36.30	35.70	6	2,694	0.22%
2022/05/23	38	37.11	55	36.98	37.40	-17	2,664	-0.64%
2022/05/20	82	37.16	61	37.18	36.95	21	2,618	0.80%
2022/05/19	44	36.11	19.4	35.96	36.65	24.7	2,521	0.98%
2022/05/18	43.1	35.83	31	35.88	36.35	12.1	2,486	0.49%
2022/05/17	16	35.18	17	35.01	35.85	-1	2,448	-0.04%
2022/05/16	5	34.31	5	34.32	34.05	0	2,426	0.00%
2022/05/13	4	34.08	28	34.23	34.00	-24	2,416	-0.99%
2022/05/12	38	34.33	28	33.92	33.30	10	2,405	0.42%
2022/05/11	23	35.32	23	35.39	34.90	0	2,373	0.00%
2022/05/10	147	36.37	161	36.56	35.10	-14	2,345	-0.60%	大買/大賣/
2022/05/09	67.1	36.71	62	37.22	36.10	5.1	2,215	0.23%
2022/05/06	61	36.97	44	36.81	36.75	17	2,153	0.79%
2022/05/05	53	37.96	73.1	37.85	38.20	-20.1	2,085	-0.96%
2022/05/04	226.2	38.17	212.1	38.08	37.75	14.1	1,991	0.71%	大買/大賣/
2022/05/03	614.1	39.49	553	39.55	39.00	61.1	1,766	3.46%	大買/大賣/
2022/04/29	183	37.72	180.2	37.68	38.05	2.9	1,252	0.23%	大買/大賣/
2022/04/28	92	35.13	129	35.16	35.60	-37	963	-3.84%	大賣/
2022/04/27	184.5	33.31	134	32.76	33.40	50.5	834	6.05%	大買/大賣/
2022/04/26	20	34.54	45	35.10	35.95	-25	729	-3.43%
2022/04/25	12	31.85	10	31.95	32.70	2	693	0.29%
2022/04/22	0	0.00	2	33.73	34.00	-2	686	-0.29%
2022/04/21	5.2	34.10	13	34.09	33.95	-7.8	706	-1.10%
2022/04/20	6	33.50	2	33.30	33.45	4	722	0.55%
2022/04/19	8	32.78	1	32.80	32.65	7	730	0.96%
2022/04/18	6	32.24	0	0.00	32.20	6	756	0.79%
2022/04/15	3	33.10	3	32.95	32.85	0	766	0.00%
2022/04/14	3	33.87	6	34.47	33.65	-3	795	-0.38%
2022/04/13	11	33.75	8	33.88	33.60	3	815	0.37%
2022/04/12	11	32.85	0	0.00	32.95	11	831	1.32%
2022/04/11	6.4	33.33	2	33.08	33.00	4.4	861	0.51%
2022/04/08	7.1	34.25	1	34.10	34.40	6.1	870	0.70%
2022/04/07	20.4	34.70	1	34.90	33.75	19.4	888	2.18%
2022/04/06	3.1	35.51	7	35.55	35.60	-3.9	921	-0.43%
2022/04/01	3	35.38	3	35.52	35.95	0	949	0.00%
2022/03/31	9	36.53	2	36.30	35.85	7	965	0.72%
2022/03/30	6.2	36.64	4	36.36	36.75	2.2	979	0.22%
2022/03/29	6	36.10	10	36.03	35.90	-4	984	-0.41%
2022/03/28	1	35.30	13	35.27	35.50	-12	1,015	-1.18%
2022/03/25	6	35.71	9	36.14	35.75	-3	1,054	-0.28%
2022/03/24	23	35.53	10	35.69	35.70	13	1,096	1.19%
2022/03/23	10	35.90	11	35.99	36.05	-1	1,163	-0.09%
2022/03/22	20.2	35.59	20	35.27	35.85	0.2	1,436	0.01%
2022/03/21	7	34.46	15	34.30	34.30	-8	1,750	-0.46%
2022/03/18	16	34.04	17	34.01	34.25	-1	1,804	-0.06%
2022/03/17	4	32.03	67	32.54	32.85	-63	1,828	-3.45%
2022/03/16	1	30.70	1	30.90	30.85	0	1,856	0.00%
2022/03/15	18	30.98	0	0.00	31.00	18	1,985	0.91%
2022/03/14	0	32.15	0	0.00	32.00	0	2,104	0.00%
2022/03/11	10	31.83	0	0.00	31.90	10	2,280	0.44%
2022/03/10	0	32.65	3	32.45	32.60	-3	2,453	-0.12%
2022/03/09	0	0.00	3	31.57	31.70	-3	2,699	-0.11%
2022/03/08	12	31.47	2	31.43	31.25	10	3,387	0.30%
2022/03/07	17	32.08	1	31.55	31.85	16	3,600	0.44%
2022/03/04	9	33.51	2	33.75	33.80	7	3,662	0.19%
2022/03/03	3	33.98	10	34.29	34.00	-7	3,740	-0.19%
2022/03/02	3	33.23	19	33.55	33.90	-16	3,873	-0.41%
2022/03/01	5	32.95	30.5	32.61	32.85	-25.5	3,898	-0.65%
2022/02/25	1.5	31.62	5	31.80	31.70	-3.5	3,963	-0.09%
2022/02/24	37	31.67	1	32.00	31.40	36	4,047	0.89%
2022/02/23	1	32.75	1	33.00	32.85	0	4,137	0.00%
2022/02/22	13	32.55	0	0.00	32.25	13	4,281	0.30%
2022/02/21	0	34.35	0	0.00	33.65	0	4,454	0.00%
2022/02/18	0	34.37	3	34.03	34.10	-3	5,078	-0.06%
2022/02/17	3	33.65	2	34.03	33.65	1	5,370	0.02%
2022/02/16	0	34.03	1	33.75	33.85	-1	5,541	-0.02%
2022/02/15	0	33.05	8.3	32.81	32.75	-8.3	5,607	-0.15%
2022/02/14	4	32.64	2	32.93	32.60	2	5,703	0.04%
2022/02/11	5	34.35	0	0.00	34.35	5	5,728	0.09%
2022/02/10	4	34.19	1	34.00	34.00	3	5,781	0.05%
2022/02/09	1	34.50	2	34.90	34.55	-1	5,841	-0.02%
2022/02/08	9	34.49	1.5	34.28	34.50	7.5	5,857	0.13%
2022/02/07	0	0.00	2	33.35	33.65	-2	5,868	-0.03%
2022/01/26	1	31.85	15	31.94	32.20	-14	5,878	-0.24%
2022/01/25	6.1	33.01	7	33.12	32.60	-0.9	5,893	-0.02%
2022/01/24	1.3	33.66	15	32.85	33.75	-13.7	5,920	-0.23%
2022/01/21	3	34.20	8	33.75	33.65	-5	5,925	-0.08%
2022/01/20	8	35.41	3	35.15	35.00	5	5,932	0.08%
2022/01/19	4	35.23	0	0.00	35.50	4	5,958	0.07%
2022/01/18	4.1	36.00	5	36.20	35.60	-1	5,973	-0.02%
2022/01/17	0	0.00	13	34.45	35.80	-13	5,975	-0.22%
2022/01/14	18	33.97	6	33.58	34.20	12	5,989	0.20%
2022/01/13	4	35.08	6	35.17	35.00	-2	5,997	-0.03%
2022/01/12	4	35.81	15	35.71	35.50	-11	5,993	-0.18%
2022/01/11	12.3	35.75	2	35.40	35.65	10.3	5,999	0.17%
2022/01/10	4	36.86	8	37.02	37.00	-4	6,013	-0.07%
2022/01/07	20.1	37.88	4	37.10	36.95	16.1	6,028	0.27%
2022/01/06	2	39.20	20	38.75	38.80	-18	6,001	-0.30%
2022/01/05	7	38.39	30	38.64	38.25	-23	5,991	-0.38%
2022/01/04	21	39.17	14	39.14	39.05	7	5,988	0.12%
2022/01/03	10	39.90	8	40.23	39.75	2	5,960	0.03%
2021/12/30	16.1	40.19	2	40.00	40.15	14.1	5,957	0.24%
2021/12/29	59	40.77	59	40.74	40.50	0	5,953	0.00%
2021/12/28	19.2	40.05	19	40.36	39.70	0.2	5,923	0.00%
2021/12/27	3	40.53	31	40.43	40.50	-28	5,913	-0.47%
2021/12/24	19.2	40.42	1	40.05	40.20	18.2	5,919	0.31%
2021/12/23	24.1	40.82	3.1	40.67	40.65	21	5,905	0.36%
2021/12/22	20.1	40.87	29	40.97	40.80	-8.9	5,914	-0.15%
2021/12/21	22.1	40.79	12	40.68	40.40	10.1	5,898	0.17%
2021/12/20	31	40.55	50.3	40.70	40.15	-19.2	5,869	-0.33%
2021/12/17	81	41.47	95	41.32	41.40	-14	5,839	-0.24%
2021/12/16	311.7	43.31	217	43.32	42.75	94.7	5,812	1.63%	大買/大賣/
2021/12/15	107	43.72	205.2	43.81	44.20	-98.2	5,577	-1.76%	大買/大賣/
2021/12/14	36	41.45	24	41.00	40.60	12	5,355	0.22%
2021/12/13	52	42.13	57	42.52	42.20	-5	5,309	-0.09%
2021/12/10	14	42.70	87	42.84	42.15	-73	5,308	-1.38%
2021/12/09	130.8	42.95	73	42.85	42.80	57.8	5,358	1.08%	大買/
2021/12/08	207	42.20	230	42.98	42.85	-23	5,273	-0.44%	大買/大賣/
2021/12/07	272.2	43.30	217	42.51	41.80	55.1	5,228	1.05%	大買/大賣/
2021/12/06	79.6	42.59	131	42.72	43.50	-51.4	5,125	-1.00%	大賣/
2021/12/03	149	42.68	196.2	42.88	43.45	-47.1	4,973	-0.95%	大買/大賣/
2021/12/02	559.5	44.49	490.5	44.21	41.10	69	4,752	1.45%	大買/大賣/
2021/12/01	150	41.65	193	41.90	43.70	-43	4,109	-1.05%	大買/大賣/
2021/11/30	52	40.43	53	40.63	40.85	-1	3,921	-0.03%
2021/11/29	44	38.79	116	38.99	39.25	-72	3,925	-1.83%	大賣/
2021/11/26	158	39.87	145	39.56	37.80	13	3,900	0.33%	大買/大賣/
2021/11/25	69	40.00	27	40.17	40.30	42	3,860	1.09%
2021/11/24	40.1	39.63	76	39.88	40.25	-35.9	3,902	-0.92%
2021/11/23	54	40.08	346	39.85	39.20	-292	3,854	-7.58%	大賣/鉅額交易
2021/11/22	49	41.52	116	41.56	41.40	-67	3,805	-1.76%	大賣/
2021/11/19	155.2	40.93	101.1	41.20	40.35	54.1	3,741	1.45%	大買/大賣/
2021/11/18	209.7	42.06	227.6	42.35	41.40	-17.9	3,650	-0.49%	大買/大賣/
2021/11/17	619.4	43.18	394	43.16	43.05	225.4	3,501	6.44%	大買/大賣/鉅額交易
2021/11/16	206	42.02	155	42.64	43.10	51	2,904	1.76%	大買/大賣/
2021/11/15	129	38.09	240	38.43	39.20	-111	2,650	-4.19%	大買/大賣/鉅額交易
2021/11/12	62	35.76	87	36.07	35.65	-25	2,572	-0.97%
2021/11/11	51	35.49	73	35.68	35.60	-22	2,612	-0.84%
2021/11/10	39	34.33	87	34.79	34.60	-48	2,740	-1.75%
2021/11/09	96	34.60	78.2	34.78	34.60	17.9	3,000	0.59%
2021/11/08	54	34.33	71.1	34.39	34.60	-17.1	3,001	-0.57%
2021/11/05	44	33.10	13	33.66	33.00	31	3,060	1.01%
2021/11/04	13	32.94	15	33.19	33.15	-2	3,147	-0.06%
2021/11/03	4.2	32.56	13	32.75	32.70	-8.8	3,214	-0.28%
2021/11/02	99	32.27	5	32.28	31.80	94	3,258	2.88%
2021/11/01	5	32.86	21	32.96	33.00	-16	3,416	-0.47%
2021/10/29	52	31.93	21	31.89	31.80	31	3,488	0.89%
2021/10/28	15	31.80	7	32.01	32.20	8	3,586	0.22%
2021/10/27	8	31.29	23	31.65	32.00	-15	3,673	-0.41%
2021/10/26	3	30.93	5	31.35	30.60	-2	3,934	-0.05%
2021/10/25	159	31.05	25	30.86	31.10	134	4,187	3.20%	大買/鉅額交易
2021/10/22	50	30.45	74	30.68	30.70	-24	4,317	-0.56%
2021/10/21	50	30.03	18.1	30.05	29.90	32	4,435	0.72%
2021/10/20	9	29.69	10.3	29.82	29.90	-1.3	4,606	-0.03%
2021/10/19	8	29.74	9	29.67	29.70	-1	5,112	-0.02%
2021/10/18	19	29.42	12.1	29.54	29.20	7	5,200	0.13%
2021/10/15	18	28.17	261	28.35	28.50	-243	5,530	-4.39%	大賣/鉅額交易
2021/10/14	3	27.10	2	27.00	27.05	1	5,543	0.02%
2021/10/13	37	27.20	3	27.15	26.95	34	5,653	0.60%
2021/10/12	13.2	28.12	57	28.06	27.85	-43.8	5,725	-0.77%
2021/10/08	16	27.53	2	27.70	27.70	14	5,752	0.24%
2021/10/07	4	27.80	31	27.68	27.95	-27	5,766	-0.47%
2021/10/06	60	27.11	14	27.46	26.70	46	5,835	0.79%
2021/10/05	2	27.70	30	26.96	27.70	-28	5,891	-0.48%
2021/10/04	34.1	27.27	4	26.76	26.65	30.1	5,912	0.51%
2021/10/01	70	27.74	24	28.01	27.40	46	5,908	0.78%
2021/09/30	17	28.31	3	28.82	28.70	14	5,897	0.24%
2021/09/29	76	28.33	31	28.54	28.30	45	5,895	0.76%
2021/09/28	65	29.74	16	30.17	29.50	49	5,885	0.83%
2021/09/27	14.1	30.31	32	30.36	30.50	-17.9	5,870	-0.30%
2021/09/24	44	30.03	11.3	30.10	30.00	32.7	5,873	0.56%
2021/09/23	30.1	30.45	13.3	30.65	30.00	16.8	5,868	0.29%
2021/09/22	51.1	31.56	30	31.68	31.05	21.1	5,884	0.36%
2021/09/17	117	33.90	86	33.92	33.60	31	5,929	0.52%	大買/
2021/09/16	17	32.79	18	32.97	32.95	-1	5,917	-0.02%
2021/09/15	53	33.09	105	32.88	32.85	-52	6,030	-0.86%	大賣/
2021/09/14	108	34.11	95	34.35	32.60	13	6,166	0.21%	大買/
2021/09/13	88	33.63	58	33.87	34.00	30	6,102	0.49%
2021/09/10	74.1	33.48	24	33.43	33.40	50.1	6,097	0.82%
2021/09/09	101	33.30	216	32.91	34.15	-115	6,234	-1.84%	大買/大賣/鉅額交易
2021/09/08	56	31.42	40	31.98	31.05	16	6,267	0.26%
2021/09/07	49	31.86	38	31.99	32.20	11	6,247	0.18%
2021/09/06	61.1	32.39	45	32.36	31.65	16.1	6,233	0.26%
2021/09/03	56	33.59	35	33.98	33.60	21	6,189	0.34%
2021/09/02	65	34.32	63.4	34.59	33.35	1.6	6,155	0.03%
2021/09/01	51	34.19	86.3	34.28	34.50	-35.3	6,085	-0.58%
2021/08/31	79	33.64	64	33.94	34.20	15	6,026	0.25%
2021/08/30	61	33.47	90	32.88	33.90	-29	5,926	-0.49%
2021/08/27	23.1	31.78	30	31.67	31.55	-7	5,852	-0.12%
2021/08/26	35	32.03	45.6	32.15	32.10	-10.6	5,830	-0.18%
2021/08/25	25	31.51	94	31.30	31.65	-69	5,794	-1.19%
2021/08/24	78	30.76	44	31.29	30.55	34	5,759	0.59%
2021/08/23	36	30.97	97	30.77	31.05	-61	5,706	-1.07%
2021/08/20	34	29.80	34.2	29.94	29.80	-0.2	5,675	0.00%
2021/08/19	57	30.04	17	30.31	29.50	40	5,650	0.71%
2021/08/18	174.1	29.95	242	30.03	30.95	-67.9	5,618	-1.21%	大買/大賣/
2021/08/17	147	30.23	128.1	30.08	28.80	18.9	5,581	0.34%	大買/大賣/
2021/08/16	371	30.08	329	30.19	30.45	42	5,487	0.77%	大買/大賣/
2021/08/13	678	35.03	648	34.55	32.00	30	5,264	0.57%	大買/大賣/
2021/08/12	60	34.20	104	34.32	34.30	-44	4,968	-0.89%	大賣/
2021/08/11	161	34.29	101.3	34.41	33.70	59.7	4,918	1.21%	大買/大賣/
2021/08/10	120	34.32	201.2	34.37	35.40	-81.2	4,800	-1.69%	大買/大賣/
2021/08/09	155	34.36	187	34.40	33.65	-32	4,711	-0.68%	大買/大賣/
2021/08/06	93.2	33.79	99	33.83	33.75	-5.8	4,640	-0.13%
2021/08/05	297	35.09	290.2	35.07	34.55	6.8	4,596	0.15%	大買/大賣/
2021/08/04	169.4	34.46	88	34.47	33.85	81.4	4,448	1.83%	大買/
2021/08/03	201	35.84	233	35.84	35.10	-32	4,373	-0.73%	大買/大賣/
2021/08/02	189	35.08	200	35.40	35.05	-11	4,267	-0.26%	大買/大賣/
2021/07/30	478.3	36.79	329	36.65	36.05	149.3	4,183	3.57%	大買/大賣/鉅額交易
2021/07/29	232	35.46	258.3	35.74	37.40	-26.3	3,906	-0.67%	大買/大賣/
2021/07/28	112.1	33.71	174	33.54	34.00	-61.9	3,650	-1.70%	大買/大賣/
2021/07/27	130.1	34.74	123.1	34.60	35.15	7	3,548	0.20%	大買/大賣/
2021/07/26	204	34.93	187.1	34.82	35.50	16.9	3,458	0.49%	大買/大賣/
2021/07/23	359.7	34.07	340	34.34	34.80	19.6	3,332	0.59%	大買/大賣/
2021/07/22	20	32.60	110	32.90	33.10	-90	2,881	-3.12%	大賣/
2021/07/21	268.8	29.30	280.5	29.63	30.10	-11.7	2,879	-0.41%	大買/大賣/
2021/07/20	31	27.50	36	27.82	27.40	-5	2,737	-0.18%
2021/07/19	196	27.97	139	27.75	28.50	57	2,959	1.93%	大買/大賣/
2021/07/16	222	27.58	105	27.68	27.20	117	3,211	3.64%	大買/大賣/鉅額交易
2021/07/15	113	26.88	118	26.75	27.00	-5	3,137	-0.16%	大買/大賣/
2021/07/14	45	26.03	87	26.30	26.05	-42	3,100	-1.35%
2021/07/13	288	26.91	256	27.28	26.00	32	3,099	1.03%	大買/大賣/
2021/07/12	266.1	26.67	236	26.55	27.00	30.1	3,047	0.99%	大買/大賣/
2021/07/09	141	26.18	136	26.01	26.15	5	3,006	0.17%	大買/大賣/
2021/07/08	88	25.87	23	25.89	25.65	65	3,015	2.16%
2021/07/07	31	25.60	52	25.72	25.65	-21	3,105	-0.68%
2021/07/06	30	25.62	9	25.41	25.20	21	3,100	0.68%
2021/07/05	75	25.94	69	25.64	25.80	6	3,104	0.19%
2021/07/02	30	24.80	42	24.96	24.95	-12	3,095	-0.39%
2021/07/01	27	24.85	27.2	25.32	24.25	-0.2	3,092	-0.01%
2021/06/30	82	25.62	79	25.63	25.20	3	3,101	0.10%
2021/06/29	71.2	26.42	103	26.06	25.55	-31.8	3,138	-1.01%	大賣/
2021/06/28	233	26.67	205	26.61	27.10	28	3,074	0.91%	大買/大賣/
2021/06/25	267	26.38	201	26.38	25.85	66	2,985	2.21%	大買/大賣/
2021/06/24	131	25.93	101	26.07	25.85	30	2,897	1.04%	大買/大賣/
2021/06/23	213	25.03	297.4	25.74	26.25	-84.4	2,768	-3.05%	大買/大賣/
2021/06/22	77.1	24.40	40.2	24.62	23.90	36.9	2,578	1.43%
2021/06/21	55	25.16	41	25.28	24.90	14	2,553	0.55%
2021/06/18	218	25.62	202	25.64	26.05	16	2,517	0.64%	大買/大賣/
2021/06/17	70	23.67	82	23.87	24.85	-12	2,304	-0.52%
2021/06/16	17	22.56	12	22.79	22.60	5	2,202	0.23%
2021/06/15	31	22.96	21	22.95	23.00	10	2,202	0.45%
2021/06/11	1	22.44	7	22.41	22.35	-6	2,192	-0.27%
2021/06/10	10	22.25	1	22.30	22.20	9	2,193	0.41%
2021/06/09	4	22.24	78	22.44	22.20	-74	2,198	-3.37%
2021/06/08	1	21.85	4	21.80	21.85	-3	2,198	-0.14%
2021/06/07	2	21.55	1	21.70	21.50	1	2,206	0.05%
2021/06/04	4	21.83	2	21.90	21.70	2	2,225	0.09%
2021/06/03	6	22.21	1	21.95	22.25	5	2,251	0.22%
2021/06/02	4	22.05	7	22.00	22.10	-3	2,354	-0.13%
2021/06/01	6	22.26	10	22.32	22.30	-4	2,377	-0.17%
2021/05/31	14	22.40	18	22.12	22.05	-4	2,372	-0.17%
2021/05/28	13	22.09	2	22.20	22.10	11	2,373	0.46%
2021/05/27	39	22.01	4	21.88	22.10	35	2,375	1.47%
2021/05/26	20	21.96	7	22.02	22.20	13	2,377	0.55%
2021/05/25	127.1	22.49	103	22.35	22.30	24.1	2,377	1.01%	大買/大賣/
2021/05/24	25	21.13	21	21.13	21.10	4	2,375	0.17%
2021/05/21	27	20.23	11	20.17	20.95	16	2,405	0.67%
2021/05/20	0	0.00	1	20.00	19.85	-1	2,429	-0.04%
2021/05/19	4	19.89	4	20.35	20.00	0	2,429	0.00%
2021/05/18	4	18.60	16	18.77	19.65	-12	2,445	-0.49%
2021/05/17	6	18.23	51	17.89	17.90	-45	2,453	-1.83%
2021/05/14	11	19.85	11	20.43	19.70	0	2,434	0.00%
2021/05/13	6	20.23	9	19.83	19.95	-3	2,419	-0.12%
2021/05/12	17	21.24	32	20.33	19.85	-15	2,401	-0.62%
2021/05/11	34	22.35	66	22.79	21.90	-32	2,363	-1.35%
2021/05/10	53	24.03	20	24.20	23.90	33	2,333	1.41%
2021/05/07	75	24.27	34	24.05	24.20	41	2,326	1.76%
2021/05/06	28	23.67	43	23.45	23.70	-15	2,304	-0.65%
2021/05/05	29	23.98	25	23.88	23.35	4	2,288	0.17%
2021/05/04	74	24.31	103	24.13	24.10	-29	2,272	-1.28%	大賣/
2021/05/03	77	25.46	81	25.51	24.65	-4	2,231	-0.18%
2021/04/29	74.2	27.64	76	27.87	26.60	-1.8	2,178	-0.08%
2021/04/28	77	27.24	29.1	27.40	26.90	47.9	2,110	2.27%
2021/04/27	82	28.13	85	28.19	28.00	-3	2,045	-0.15%
2021/04/26	271	28.37	238.5	28.45	28.80	32.5	1,943	1.67%	大買/大賣/
2021/04/23	215	27.32	171	27.21	28.00	44	1,717	2.56%	大買/大賣/
2021/04/22	243	26.53	218	26.76	27.20	25	1,459	1.71%	大買/大賣/
2021/04/21	13	24.65	9	24.63	24.75	4	1,090	0.37%
2021/04/20	0	0.00	19	24.63	24.45	-19	1,080	-1.76%
2021/04/19	25	24.50	13	24.40	24.35	12	1,077	1.11%
2021/04/16	25	25.04	72	24.89	24.95	-47	1,064	-4.42%
2021/04/15	74	24.90	38	24.84	25.15	36	1,040	3.46%
2021/04/14	46	24.47	69	24.51	23.80	-23	1,012	-2.27%
2021/04/13	109.1	25.78	91	25.41	24.65	18.1	971	1.86%	大買/
2021/04/12	31	24.38	38	24.51	24.55	-7	866	-0.81%
2021/04/09	10	24.64	28	24.81	24.50	-18	858	-2.10%
2021/04/08	19	24.48	21	24.60	24.35	-2	845	-0.24%
2021/04/07	17	24.38	18	24.53	24.35	-1	833	-0.12%
2021/04/06	51	24.57	21	24.92	24.35	30	829	3.62%
2021/04/01	14	24.78	75	24.77	25.30	-61	803	-7.59%
2021/03/31	7.1	24.02	13	24.06	24.15	-5.9	747	-0.78%
2021/03/30	28	24.13	25	24.27	23.90	3	739	0.41%
2021/03/29	6	23.81	51	23.81	23.80	-45	728	-6.17%
2021/03/26	11	23.28	23	23.31	23.25	-12	720	-1.66%
2021/03/25	26	23.10	51	23.05	23.05	-25	718	-3.48%
2021/03/24	22	23.29	16	23.35	23.25	6	715	0.84%
2021/03/23	19	23.97	31	23.79	23.40	-12	713	-1.68%
2021/03/22	11	23.50	6	23.79	23.80	5	713	0.70%
2021/03/19	5	23.22	31	23.41	23.35	-26	711	-3.65%
2021/03/18	2	23.65	2	23.85	23.45	0	709	0.00%
2021/03/17	9	23.64	11	23.84	23.50	-2	711	-0.28%
2021/03/16	29	23.74	35	24.06	23.65	-6	709	-0.85%
2021/03/15	10	23.72	37	23.61	23.90	-27	708	-3.81%
2021/03/12	31	23.25	0	0.00	23.20	31	702	4.41%
2021/03/11	32	23.62	42	23.58	23.50	-10	699	-1.43%
2021/03/10	48	23.82	16	24.29	23.60	32	693	4.61%
2021/03/09	53	24.08	28	24.18	24.15	25	677	3.69%
2021/03/08	215	25.41	95	25.34	25.00	120	649	18.47%	大買/鉅額交易
2021/03/05	28	24.50	14	24.00	24.30	14	545	2.56%
2021/03/04	11	23.52	3	23.48	23.35	8	523	1.53%
2021/03/03	12	23.81	13	23.50	23.50	-1	531	-0.19%
2021/03/02	3	23.55	5	24.23	23.10	-2	526	-0.38%
2021/02/26	4	23.94	9	23.98	24.00	-5	519	-0.96%
2021/02/25	19	24.49	10	24.58	24.50	9	516	1.74%
2021/02/24	104	24.42	64	24.38	24.50	40	506	7.90%	大買/
2021/02/23	57	24.37	45	24.31	24.30	12	447	2.68%
2021/02/22	14	24.01	11	24.06	24.10	3	398	0.75%
2021/02/19	3	21.75	8	21.69	21.95	-5	369	-1.35%
2021/02/18	110	22.22	114	21.43	21.75	-4	366	-1.09%	大買/大賣/
2021/02/17	52	21.42	18	21.51	21.90	34	343	9.90%
2021/02/05	5	20.37	10	20.15	20.40	-5	326	-1.53%
2021/02/03	0	0.00	13	20.16	20.15	-13	332	-3.91%
2021/02/01	0	19.85	2	19.65	19.75	-2	333	-0.60%
2021/01/29	0	0.00	13	20.30	19.85	-13	327	-3.97%
2021/01/27	0	0.00	1	20.55	20.80	-1	324	-0.31%
2021/01/26	0	0.00	3	20.43	20.20	-3	323	-0.93%
2021/01/25	2	20.18	60	20.23	20.15	-58	321	-18.03%
2021/01/22	3	20.25	14	20.20	20.10	-11	324	-3.39%
2021/01/21	12	20.05	6	20.39	20.05	6	323	1.86%
2021/01/20	21	21.22	1	20.60	20.65	20	317	6.30%
2021/01/19	1	22.05	1	21.65	21.65	0	313	0.00%
2021/01/18	21	21.37	4	21.35	21.65	17	312	5.43%
2021/01/15	5	22.01	0	0.00	21.65	5	310	1.61%
2021/01/14	0	0.00	4	22.28	22.25	-4	307	-1.30%
2021/01/13	0	21.85	3	22.35	22.40	-3	306	-0.98%
2021/01/12	5	22.42	5	22.25	21.85	0	304	0.00%
2021/01/11	8	22.81	1	22.80	22.55	7	298	2.35%
2021/01/08	2	22.48	8	22.69	22.70	-6	297	-2.02%
2021/01/06	4	22.54	6	22.35	22.30	-2	300	-0.67%
2021/01/05	3	22.62	3	22.70	22.70	0	295	0.00%
2021/01/04	1	22.20	14	22.33	22.30	-13	294	-4.42%
2020/12/31	4	22.18	32	22.18	22.10	-28	294	-9.52%
2020/12/30	30	21.98	0	0.00	22.05	30	292	10.26%
2020/12/29	2	21.90	50	22.03	21.90	-48	293	-16.34%
2020/12/28	51.1	21.79	0	0.00	21.90	51.1	293	17.37%
2020/12/25	3	21.90	0	0.00	21.85	3	292	1.02%
2020/12/24	4	21.98	0	0.00	21.90	4	293	1.36%
2020/12/23	7	21.94	4	21.78	21.85	3	296	1.01%
2020/12/22	3	22.00	0	0.00	21.85	3	302	0.99%
2020/12/21	1	22.00	0	0.00	22.10	1	299	0.33%
2020/12/18	2	22.40	0	0.00	22.40	2	301	0.66%
2020/12/17	0	0.00	1	22.65	22.65	-1	304	-0.33%
2020/12/16	1	22.15	2	22.15	22.40	-1	307	-0.33%
2020/12/15	19	21.95	1	21.95	21.95	18	303	5.94%
2020/12/14	0	0.00	8	22.60	22.65	-8	300	-2.66%
2020/12/11	4	22.21	22	22.38	22.20	-18	299	-6.00%
2020/12/10	5	22.96	7	23.09	22.85	-2	297	-0.67%
2020/12/09	18	23.21	35	23.23	23.25	-17	296	-5.73%
2020/12/08	3	22.97	0	0.00	22.85	3	296	1.01%
2020/12/07	2	22.65	10	23.05	22.85	-8	299	-2.67%
2020/12/04	30	23.00	2	23.10	23.10	28	300	9.31%
2020/12/03	19	23.30	49	23.31	22.95	-30	303	-9.88%
2020/12/02	15	22.94	13	23.13	23.10	2	305	0.66%
2020/12/01	49	22.98	6	22.95	23.05	43	312	13.74%
2020/11/30	32	23.15	23	23.20	23.20	9	323	2.78%
2020/11/27	27	23.01	14	23.31	23.30	13	330	3.94%
2020/11/26	0	0.00	65	22.58	22.55	-65	369	-17.57%
2020/11/25	3	22.58	1	22.60	22.60	2	476	0.42%
2020/11/24	0	0.00	10	22.50	22.40	-10	482	-2.07%
2020/11/23	0	0.00	3	22.67	22.65	-3	482	-0.62%
2020/11/20	9	22.49	4	22.45	22.70	5	483	1.04%
2020/11/19	0	24.65	0	0.00	22.30	0	483	0.00%
2020/11/18	9	22.44	1	22.35	22.45	8	485	1.65%
2020/11/17	0	0.00	1	22.25	22.20	-1	489	-0.20%
2020/11/16	2	22.18	1	22.10	22.10	1	509	0.20%
2020/11/13	0	0.00	1	22.10	22.20	-1	529	-0.19%
2020/11/12	20	22.18	0	0.00	22.05	20	539	3.70%
2020/11/11	26	21.93	4	22.11	22.20	22	553	3.97%
2020/11/10	0	0.00	1	21.85	21.95	-1	567	-0.18%
2020/11/09	0	0.00	2	22.15	22.00	-2	588	-0.34%
2020/11/06	0	0.00	1	22.00	21.75	-1	595	-0.17%
2020/11/05	1	21.55	0	0.00	21.55	1	614	0.16%
2020/11/04	2	21.80	2	21.70	21.75	0	631	0.00%
2020/11/03	2	22.00	2	21.85	21.85	0	654	0.00%
2020/11/02	1	21.30	1	21.25	21.30	0	681	0.00%
2020/10/30	1	21.90	0	0.00	21.50	1	721	0.14%
2020/10/29	0	0.00	5	21.20	21.30	-5	777	-0.64%
2020/10/28	2	21.65	3	21.68	21.65	-1	839	-0.12%
2020/10/27	1	21.80	2	22.03	22.05	-1	874	-0.11%
2020/10/26	1	22.05	10	22.05	22.05	-9	1,017	-0.88%
2020/10/22	1	22.45	0	0.00	22.20	1	1,102	0.09%
2020/10/21	0	0.00	8	22.46	22.55	-8	1,166	-0.69%
2020/10/20	1	22.55	2	22.25	22.40	-1	1,417	-0.07%
2020/10/19	0	0.00	1	22.50	22.45	-1	1,571	-0.06%
2020/10/16	0	0.00	1	22.95	22.30	-1	1,687	-0.06%
2020/10/15	0	0.00	7	22.79	22.70	-7	1,739	-0.40%
2020/10/14	0	0.00	1	22.00	22.35	-1	1,739	-0.06%
2020/10/13	1	22.00	0	0.00	22.00	1	1,749	0.06%
2020/10/12	5	22.41	16	22.50	22.20	-11	1,770	-0.62%
2020/10/06	1	22.85	0	0.00	22.90	1	1,809	0.06%
2020/09/29	0	22.30	0	0.00	22.45	0	2,043	0.00%
2020/09/28	0	0.00	1	22.60	22.50	-1	2,192	-0.05%
2020/09/25	3	22.67	8	22.28	22.30	-5	2,343	-0.21%
2020/09/24	20	23.01	21	23.17	22.80	-1	2,409	-0.04%
2020/09/23	23	23.45	0	0.00	23.50	23	2,421	0.95%
2020/09/22	3	23.75	1	23.85	23.55	2	2,440	0.08%
2020/09/21	7	24.22	2	24.10	24.05	5	2,448	0.20%
2020/09/17	0	0.00	8	24.50	24.55	-8	2,457	-0.33%
2020/09/16	2	24.60	1	24.70	24.65	1	2,500	0.04%
2020/09/15	24	25.07	4	25.01	24.85	20	2,506	0.80%
2020/09/14	0	0.00	3	24.42	24.50	-3	2,513	-0.12%
2020/09/11	7	24.27	6	24.12	24.15	1	2,518	0.04%
2020/09/10	3	25.35	4	24.98	24.60	-1	2,518	-0.04%
2020/09/09	0	0.00	1	24.65	25.10	-1	2,518	-0.04%
2020/09/08	3	25.00	2	24.93	25.00	1	2,517	0.04%
2020/09/07	7	25.51	3	25.70	25.30	4	2,523	0.16%
2020/09/04	2	25.58	4	25.48	25.60	-2	2,559	-0.08%
2020/09/03	3	26.50	6	26.41	26.00	-3	2,584	-0.12%
2020/09/02	3	26.65	11	26.55	26.65	-8	2,582	-0.31%
2020/09/01	22	26.67	26	26.47	26.35	-4	2,577	-0.16%
2020/08/31	51	27.41	51	26.80	27.55	0	2,534	0.00%
2020/08/28	27	24.91	2	25.13	25.05	25	2,430	1.03%
2020/08/27	0	0.00	1	24.45	24.45	-1	2,430	-0.04%
2020/08/26	1	24.75	1	24.75	24.75	0	2,432	0.00%
2020/08/25	0	0.00	2	24.75	24.60	-2	2,440	-0.08%
2020/08/24	1	23.95	0	0.00	24.10	1	2,471	0.04%
2020/08/21	1	23.90	3	23.87	24.00	-2	2,483	-0.08%
2020/08/20	23	24.10	1	23.25	23.25	22	2,484	0.89%
2020/08/19	11	25.02	8	25.00	25.00	3	2,474	0.12%
2020/08/18	7	26.14	7	26.46	26.00	0	2,464	0.00%
2020/08/17	4	26.00	6	26.33	26.50	-2	2,464	-0.08%
2020/08/14	4	25.64	5	25.84	25.60	-1	2,454	-0.04%
2020/08/13	4	26.05	51	26.44	26.00	-47	2,442	-1.92%
2020/08/12	1	26.65	6	26.73	26.65	-5	2,422	-0.21%
2020/08/11	3	26.92	0	0.00	26.85	3	2,417	0.12%
2020/08/10	18	26.70	9	26.66	26.60	9	2,406	0.37%
2020/08/07	9	26.99	13	27.02	27.00	-4	2,415	-0.17%
2020/08/06	5	27.35	11	28.04	27.40	-6	2,406	-0.25%
2020/08/05	20	27.94	8	27.96	27.80	12	2,436	0.49%
2020/08/04	29	28.47	14	28.65	28.25	15	2,410	0.62%
2020/08/03	108	28.48	134	28.66	28.50	-26	2,364	-1.10%	大買/大賣/
2020/07/31	19	27.81	62.1	27.86	27.90	-43.1	2,345	-1.84%
2020/07/30	78	28.21	255	28.12	27.80	-177	2,320	-7.63%	大賣/鉅額交易
2020/07/29	7	26.41	11	26.25	26.35	-4	2,196	-0.18%
2020/07/28	39	26.33	50	26.22	25.55	-11	2,186	-0.50%
2020/07/27	80	26.69	72	27.20	27.30	8	2,146	0.37%
2020/07/24	232	27.46	431	27.61	27.00	-199	2,102	-9.46%	大買/大賣/鉅額交易
2020/07/23	58	26.28	79	26.48	26.40	-21	1,932	-1.09%
2020/07/22	60	25.77	126	25.87	25.85	-66	1,791	-3.68%	大賣/
2020/07/21	37	24.84	28	25.02	25.30	9	1,685	0.53%
2020/07/20	12	23.10	1	23.35	23.35	11	1,639	0.67%
2020/07/17	59.2	23.72	8	23.70	23.40	51.2	1,641	3.12%
2020/07/16	35	24.45	5	24.85	24.35	30	1,664	1.80%
2020/07/15	20	24.37	11	24.18	24.25	9	1,670	0.54%
2020/07/14	60	24.27	7	24.18	24.05	53	1,672	3.17%
2020/07/13	26	24.61	2	24.80	24.70	24	1,689	1.42%
2020/07/10	59	24.74	22	24.67	24.50	37	1,690	2.19%
2020/07/09	41	26.06	18	26.16	25.90	23	1,670	1.38%
2020/07/08	104	26.19	125	26.36	26.85	-21	1,621	-1.30%	大買/大賣/
2020/07/07	180	25.58	151	25.65	24.90	29	1,473	1.97%	大買/大賣/
2020/07/06	119	24.71	215	24.58	25.10	-96	1,331	-7.21%	大買/大賣/
2020/07/03	29	22.88	54	22.92	22.85	-25	1,199	-2.08%
2020/07/02	3	21.55	3	22.15	21.95	0	1,144	0.00%
2020/07/01	2	21.65	5	22.13	21.40	-3	1,129	-0.27%
2020/06/30	4	20.88	0	0.00	21.00	4	1,111	0.36%
2020/06/29	8	20.79	0	0.00	20.65	8	1,105	0.72%
2020/06/24	30	21.19	7	21.31	21.20	23	1,106	2.08%
2020/06/23	173	22.26	175	22.33	21.30	-2	1,110	-0.18%	大買/大賣/
2020/06/22	5	21.41	3	21.55	21.70	2	1,073	0.19%
2020/06/19	0	0.00	4	21.51	21.30	-4	1,081	-0.37%
2020/06/18	5	20.80	0	0.00	20.90	5	1,090	0.46%
2020/06/17	4	20.91	0	0.00	20.80	4	1,093	0.37%
2020/06/16	2	20.80	3	20.90	20.85	-1	1,106	-0.09%
2020/06/15	4	20.60	2	20.80	20.65	2	1,120	0.18%
2020/06/12	62	20.55	10	20.51	20.65	52	1,135	4.58%
2020/06/11	60	22.33	62	23.21	21.20	-2	1,141	-0.18%
2020/06/10	76	23.06	28	23.20	23.55	48	1,122	4.28%
2020/06/09	40	22.52	1	22.40	22.35	39	1,119	3.48%
2020/06/08	22	23.11	1	23.15	23.00	21	1,131	1.86%
2020/06/05	3	23.28	1	23.20	23.20	2	1,179	0.17%
2020/06/04	0	0.00	8	22.95	23.00	-8	1,179	-0.68%
2020/06/03	8	22.83	1	23.10	22.80	7	1,181	0.59%
2020/06/02	6	22.82	6	23.17	22.80	0	1,173	0.00%
2020/06/01	2	22.93	0	0.00	23.10	2	1,170	0.17%
2020/05/29	25	23.20	19	22.88	22.85	6	1,161	0.52%
2020/05/28	7	22.41	4	22.41	22.40	3	1,129	0.27%
2020/05/27	0	0.00	1	22.90	22.55	-1	1,120	-0.09%
2020/05/26	0	0.00	7	22.49	22.55	-7	1,121	-0.62%
2020/05/25	3	22.25	6	22.14	22.40	-3	1,117	-0.27%
2020/05/22	23	21.80	5	21.99	22.15	18	1,112	1.62%
2020/05/21	1	22.05	17	21.93	22.15	-16	1,119	-1.43%
2020/05/20	1	21.50	8	21.63	21.75	-7	1,147	-0.61%
2020/05/18	13	20.81	0	0.00	21.05	13	1,192	1.09%
2020/05/15	8	21.08	0	0.00	21.05	8	1,191	0.67%
2020/05/14	76	21.44	12	21.38	21.05	64	1,188	5.38%
2020/05/13	9	22.29	1	22.40	22.25	8	1,165	0.69%
2020/05/12	42	23.27	34	23.22	22.70	8	1,158	0.69%
2020/05/11	9	22.36	27.1	22.33	22.40	-18.1	1,108	-1.64%
2020/05/08	9	22.04	18	22.16	22.40	-9	1,096	-0.82%
2020/05/07	21	22.15	29	22.08	22.40	-8	1,086	-0.74%
2020/05/06	0	0.00	10	21.57	21.60	-10	1,050	-0.95%
2020/05/05	4	21.70	15	21.74	21.60	-11	1,048	-1.05%
2020/05/04	14	21.56	11	21.53	21.60	3	1,039	0.29%
2020/04/30	5	21.46	4	21.44	21.50	1	1,027	0.10%
2020/04/29	25	21.31	24	21.40	21.35	1	1,018	0.10%
2020/04/28	107	21.37	98	21.39	21.35	9	1,007	0.89%	大買/
2020/04/27	7	20.25	9	20.42	20.50	-2	940	-0.21%
2020/04/24	2	19.93	0	0.00	19.90	2	931	0.21%
2020/04/23	0	0.00	2	20.10	19.75	-2	926	-0.22%
2020/04/22	1	19.45	6	19.29	19.85	-5	915	-0.55%
2020/04/21	58	20.26	12.2	20.66	19.85	45.9	908	5.05%
2020/04/20	7	20.60	28	19.96	20.75	-21	879	-2.39%
2020/04/17	31	20.00	40	19.41	19.30	-9	855	-1.05%
2020/04/16	38	19.57	11	19.54	19.45	27	838	3.22%
2020/04/15	18	18.68	18	18.74	18.80	0	820	0.00%
2020/04/14	2	18.45	3	18.50	18.50	-1	829	-0.12%
2020/04/13	11	18.50	13	18.47	18.20	-2	828	-0.24%
2020/04/10	3	18.12	1	18.10	18.10	2	831	0.24%
2020/04/09	3	17.90	25	18.26	17.90	-22	855	-2.57%
2020/04/08	35	18.05	24	17.95	17.90	11	861	1.28%
2020/04/07	15	17.03	18	17.25	17.30	-3	848	-0.35%
2020/04/06	15	16.18	9	16.48	16.50	6	839	0.71%
2020/04/01	0	0.00	6	16.25	16.30	-6	842	-0.71%
2020/03/31	0	0.00	14	16.15	16.15	-14	848	-1.65%
2020/03/30	30	15.76	25	15.74	15.85	5	854	0.59%
2020/03/27	6	16.55	1	16.25	16.25	5	860	0.58%
2020/03/26	31	15.88	12	15.66	16.30	19	865	2.20%
2020/03/25	43	16.06	23	15.78	15.80	20	872	2.29%
2020/03/24	25	14.89	30	14.93	15.10	-5	869	-0.57%
2020/03/23	11	13.74	4	14.03	14.05	7	864	0.81%
2020/03/20	46	14.35	11	14.39	14.60	35	864	4.05%
2020/03/19	21	13.30	3	13.30	13.30	18	864	2.08%
2020/03/18	11	15.09	6	16.20	14.75	5	899	0.56%
2020/03/17	0	0.00	61	16.29	16.00	-61	910	-6.70%
2020/03/16	6	18.08	3	18.98	17.35	3	916	0.33%
2020/03/13	4	18.85	34	18.80	19.20	-30	985	-3.04%
2020/03/12	0	0.00	10.4	21.71	20.70	-10.4	976	-1.06%
2020/03/11	31	22.89	16	23.13	22.60	15	996	1.51%
2020/03/10	58	21.39	27	21.52	21.90	31	1,014	3.06%
2020/03/09	22	21.79	39	22.08	21.70	-17	1,098	-1.55%
2020/03/06	3	21.93	0	0.00	21.90	3	1,209	0.25%
2020/03/05	2	22.25	3	22.15	22.25	-1	1,536	-0.07%
2020/03/04	1	21.80	39	21.96	21.90	-38	1,595	-2.38%
2020/03/03	1	22.30	6	22.22	22.15	-5	1,618	-0.31%
2020/03/02	12	21.65	10	21.73	21.75	2	1,647	0.12%
2020/02/27	0	0.00	145	21.89	21.90	-145	1,705	-8.50%	大賣/鉅額交易
2020/02/26	7	22.34	8	22.53	22.60	-1	1,760	-0.06%
2020/02/25	15	21.96	16	22.19	22.60	-1	1,834	-0.05%
2020/02/24	66	22.71	5	22.77	22.70	61	2,192	2.78%
2020/02/21	33	23.82	33	23.88	23.70	0	2,214	0.00%
2020/02/20	21	23.14	24	23.31	23.70	-3	2,211	-0.14%
2020/02/19	5	22.34	5	22.38	22.45	0	2,290	0.00%
2020/02/18	2	22.23	1	22.25	22.25	1	2,355	0.04%
2020/02/17	4	22.10	4	22.25	22.25	0	2,399	0.00%
2020/02/14	2	22.30	20	22.44	22.30	-18	2,531	-0.71%
2020/02/13	0	0.00	30	22.47	22.50	-30	2,601	-1.15%
2020/02/12	17	22.34	49	22.42	22.55	-32	2,617	-1.22%
2020/02/11	1	22.05	16	22.07	22.10	-15	2,614	-0.57%
2020/02/10	29	21.98	13	22.12	21.90	16	2,630	0.61%
2020/02/07	15	22.38	22	22.55	22.60	-7	2,643	-0.26%
2020/02/06	5	22.40	5	22.70	22.90	0	2,655	0.00%
2020/02/05	6	21.82	5	21.90	22.20	1	2,754	0.04%
2020/02/04	2	21.55	15	21.14	21.65	-13	2,826	-0.46%
2020/02/03	63	20.41	64	20.56	20.80	-1	2,821	-0.04%
2020/01/31	2	21.88	27	21.55	21.80	-25	2,814	-0.89%
2020/01/30	81	22.30	0	0.00	22.05	81	2,809	2.88%
2020/01/20	22	24.31	8	24.36	24.50	14	2,796	0.50%
2020/01/17	9	24.12	15	24.24	24.30	-6	2,793	-0.21%
2020/01/16	7	23.99	4	24.20	24.20	3	2,797	0.11%
2020/01/15	18	24.06	4	24.15	24.00	14	2,797	0.50%
2020/01/14	1	24.15	27	24.25	24.50	-26	2,794	-0.93%
2020/01/10	0	0.00	4	23.61	23.75	-4	2,787	-0.14%
2020/01/09	5	23.60	36	23.57	23.55	-31	2,784	-1.11%
2020/01/08	48	23.64	7	23.34	23.05	41	2,776	1.48%
2020/01/06	22	24.93	10	24.65	24.50	12	2,753	0.44%
2020/01/03	23	25.92	6	26.38	25.50	17	2,757	0.62%
2020/01/02	23	26.14	2	26.30	26.60	21	2,739	0.77%
2019/12/31	1	25.60	11	25.95	26.00	-10	2,726	-0.37%
2019/12/30	24	25.73	19	25.63	25.60	5	2,725	0.18%
2019/12/27	11	26.00	1	25.90	25.90	10	2,727	0.37%
2019/12/26	2	26.00	12	25.99	26.05	-10	2,731	-0.37%
2019/12/25	6	25.61	2	25.65	25.60	4	2,729	0.15%
2019/12/24	3	25.50	24	25.48	25.75	-21	2,732	-0.77%
2019/12/23	27	25.32	16	25.34	25.10	11	2,767	0.40%
2019/12/20	21	25.77	35	25.89	25.70	-14	2,763	-0.51%
2019/12/19	15	26.10	33	25.96	26.00	-18	2,758	-0.65%
2019/12/18	12	26.43	13	26.49	26.35	-1	2,753	-0.04%
2019/12/17	25.2	26.47	18	26.55	26.45	7.2	2,769	0.26%
2019/12/16	16	26.49	14	26.56	26.45	2	2,768	0.07%
2019/12/13	232	26.46	132	26.27	26.05	100	2,755	3.63%	大買/大賣/
2019/12/12	32	27.43	14	27.28	27.15	18	2,709	0.66%
2019/12/11	3	27.88	4	27.99	27.70	-1	2,684	-0.04%
2019/12/10	59	28.10	57	28.12	28.05	2	2,669	0.07%
2019/12/09	13	27.59	16	27.63	27.65	-3	2,588	-0.12%
2019/12/06	101	27.48	110	27.76	27.65	-9	2,579	-0.35%	大買/大賣/
2019/12/05	109	28.07	76	28.22	27.70	33	2,606	1.27%	大買/
2019/12/04	78	27.90	92	27.95	28.30	-14	2,541	-0.55%
2019/12/03	147	27.20	116	27.23	27.80	31	2,462	1.26%	大買/大賣/
2019/12/02	283	28.06	235	28.15	27.80	48	2,358	2.04%	大買/大賣/
2019/11/29	61	26.63	48	26.41	27.25	13	2,077	0.63%
2019/11/28	14	26.74	21	26.69	26.40	-7	2,044	-0.34%
2019/11/27	8	26.59	27	26.68	26.60	-19	2,090	-0.91%
2019/11/26	70	26.97	35	27.08	27.00	35	2,178	1.61%
2019/11/25	10	27.38	23	27.33	27.40	-13	2,179	-0.60%
2019/11/22	70	26.81	45	26.81	26.75	25	2,116	1.18%
2019/11/21	323	26.90	362	26.95	27.40	-39	2,041	-1.91%	大買/大賣/
2019/11/20	8	25.14	18	25.04	25.80	-10	1,686	-0.59%
2019/11/19	38	25.93	30	25.82	25.70	8	1,660	0.48%
2019/11/18	131	26.53	95	26.34	26.25	36	1,638	2.20%	大買/
2019/11/15	23	25.50	31	25.33	25.45	-8	1,575	-0.51%
2019/11/14	20	25.02	19	25.07	25.05	1	1,520	0.07%
2019/11/13	118	25.19	66	25.08	25.40	52	1,482	3.51%	大買/
2019/11/12	42	23.93	54	23.92	24.40	-12	1,349	-0.89%
2019/11/11	5	23.28	8	23.53	23.00	-3	1,289	-0.23%
2019/11/08	6	23.03	24	23.14	23.00	-18	1,276	-1.41%
2019/11/07	16	23.29	12	23.64	23.35	4	1,297	0.31%
2019/11/06	15	23.07	11	23.33	23.45	4	1,282	0.31%
2019/11/05	5	23.60	4	23.75	23.40	1	1,268	0.08%
2019/11/04	62	24.11	63	24.02	24.00	-1	1,252	-0.08%
2019/11/01	19	23.45	66	23.50	23.65	-47	1,149	-4.09%
2019/10/31	7	21.52	4	21.70	21.50	3	1,073	0.28%
2019/10/30	1	21.50	2	21.68	21.65	-1	1,102	-0.09%
2019/10/29	6	21.87	18	21.66	21.70	-12	1,116	-1.07%
2019/10/28	5	21.85	1	21.90	21.90	4	1,123	0.36%
2019/10/25	4	21.93	7	21.99	22.00	-3	1,130	-0.27%
2019/10/24	26	21.91	4	22.20	21.95	22	1,136	1.93%
2019/10/23	2	22.03	1	22.30	21.95	1	1,149	0.09%
2019/10/22	2	22.30	2	22.25	22.30	0	1,156	0.00%
2019/10/21	1	22.25	0	0.00	22.30	1	1,169	0.09%
2019/10/16	5	22.05	5	21.99	22.10	0	1,270	0.00%
2019/10/15	6	22.12	2	22.33	22.15	4	1,270	0.31%
2019/10/14	5	22.18	6	22.38	22.25	-1	1,270	-0.08%
2019/10/09	15	22.06	6	22.08	22.00	9	1,272	0.71%
2019/10/08	5	23.18	27	23.00	22.90	-22	1,257	-1.75%
2019/10/07	0	0.00	1	23.40	23.50	-1	1,261	-0.08%
2019/10/04	17	23.45	22	23.20	23.50	-5	1,261	-0.40%
2019/10/03	7	23.14	5	23.31	23.50	2	1,262	0.16%
2019/10/02	22	23.30	26	23.40	23.40	-4	1,281	-0.31%
2019/10/01	6	23.06	0	0.00	23.10	6	1,289	0.47%
2019/09/27	20	23.34	59	23.26	23.10	-39	1,285	-3.03%
2019/09/26	91	24.00	61	23.67	23.75	30	1,272	2.36%
2019/09/25	13	23.43	39	23.36	23.30	-26	1,227	-2.12%
2019/09/24	7	23.46	2	23.50	23.20	5	1,219	0.41%
2019/09/23	3	23.33	103	23.24	23.25	-100	1,207	-8.28%	大賣/
2019/09/20	49	23.34	28	23.32	23.55	21	1,200	1.75%
2019/09/19	12	22.80	4	22.96	22.45	8	1,174	0.68%
2019/09/18	0	0.00	20	23.00	22.95	-20	1,163	-1.72%
2019/09/17	5	22.88	9.2	22.96	23.00	-4.2	1,160	-0.37%
2019/09/16	2	22.90	5	23.15	22.95	-3	1,153	-0.26%
2019/09/12	1	23.55	11	22.94	22.90	-10	1,149	-0.87%
2019/09/11	16	23.31	7	23.46	23.20	9	1,142	0.79%
2019/09/10	8	23.14	9	23.25	23.00	-1	1,129	-0.09%
2019/09/09	83	24.14	89	24.04	23.60	-6	1,119	-0.54%
2019/09/06	1	23.45	12	23.45	23.20	-11	1,050	-1.05%
2019/09/05	23	23.56	25	23.88	23.15	-2	1,040	-0.19%
2019/09/04	104	23.25	29	23.27	23.35	75	1,029	7.29%	大買/
2019/09/03	30	23.57	10	23.70	22.95	20	1,015	1.97%
2019/09/02	15	23.01	77	23.00	23.00	-62	970	-6.38%
2019/08/30	72	23.92	70	24.05	23.45	2	944	0.21%
2019/08/29	107	24.28	66	23.68	24.70	41	900	4.55%	大買/
2019/08/28	56	22.81	63	22.82	23.00	-7	778	-0.90%
2019/08/27	0	0.00	49	21.65	21.60	-49	717	-6.83%
2019/08/26	1	21.60	3	21.40	21.40	-2	716	-0.28%
2019/08/23	31	22.21	14	22.50	22.25	17	711	2.39%
2019/08/22	59	22.27	6	22.23	22.50	53	703	7.54%
2019/08/21	2	21.78	1	21.25	21.50	1	689	0.14%
2019/08/20	51	22.80	34	22.29	21.60	17	687	2.47%
2019/08/19	6	22.33	24	22.27	22.50	-18	625	-2.88%
2019/08/16	21	22.09	6	22.00	22.00	15	612	2.45%
2019/08/15	6	21.70	6	21.60	21.80	0	604	0.00%
2019/08/14	10	21.90	12	22.11	21.60	-2	602	-0.33%
2019/08/13	1	21.85	0	0.00	21.60	1	588	0.17%
2019/08/12	9	21.05	22	21.39	22.20	-13	585	-2.22%
2019/08/08	3	20.40	3	20.35	20.35	0	561	0.00%
2019/08/06	0	0.00	1	19.65	20.40	-1	568	-0.18%
2019/08/05	4	21.14	4	20.76	20.70	0	588	0.00%
2019/08/02	1	21.00	0	0.00	21.00	1	593	0.17%
2019/08/01	14	21.51	15	21.60	21.35	-1	602	-0.17%
2019/07/31	4	20.73	5	20.75	20.75	-1	580	-0.17%
2019/07/30	5	21.59	14	21.68	21.20	-9	584	-1.54%
2019/07/29	5	22.29	1	22.30	22.30	4	602	0.66%
2019/07/26	6	22.52	12	22.60	22.50	-6	627	-0.96%
2019/07/25	7	22.62	8	22.45	22.80	-1	623	-0.16%
2019/07/24	18	22.28	14	22.26	22.20	4	609	0.66%
2019/07/23	6	22.36	7	22.63	22.50	-1	621	-0.16%
2019/07/22	50	22.62	51	22.45	22.60	-1	619	-0.16%
2019/07/19	27	21.71	31	21.31	22.00	-4	543	-0.74%
2019/07/18	3	21.20	12	21.18	21.15	-9	562	-1.60%
2019/07/17	4	21.15	4	21.00	21.05	0	573	0.00%
2019/07/16	2	20.95	0	0.00	20.85	2	589	0.34%
2019/07/15	3	21.18	7	21.20	21.05	-4	618	-0.65%
2019/07/12	1	20.90	0	0.00	20.90	1	694	0.14%
2019/07/11	15	21.28	17	21.09	21.10	-2	732	-0.27%
2019/07/10	0	0.00	16	20.89	20.85	-16	1,006	-1.59%
2019/07/09	10	20.48	37	20.66	20.65	-27	1,098	-2.46%
2019/07/08	22	21.20	32	21.36	21.00	-10	1,093	-0.91%
2019/07/05	26	20.92	21	20.89	21.05	5	1,067	0.47%
2019/07/04	0	0.00	7	19.99	19.95	-7	1,053	-0.66%
2019/07/03	14	19.77	14	19.70	19.65	0	1,055	0.00%
2019/07/02	17	19.63	5	19.63	19.75	12	1,067	1.12%
2019/07/01	33	19.48	24	19.46	19.55	9	1,071	0.84%
2019/06/28	0	0.00	22	19.07	19.00	-22	1,072	-2.05%
2019/06/27	3	19.20	10	19.26	19.25	-7	1,078	-0.65%
2019/06/26	14	18.93	9	18.94	19.10	5	1,080	0.46%
2019/06/25	8	19.07	5	18.97	18.90	3	1,081	0.28%
2019/06/24	3	19.23	6	19.30	19.25	-3	1,080	-0.28%
2019/06/21	13	19.43	18	19.24	19.45	-5	1,084	-0.46%
2019/06/20	23	19.38	14	19.42	19.45	9	1,091	0.82%
2019/06/19	29	19.13	2	19.15	19.20	27	1,102	2.45%
2019/06/17	0	0.00	9	19.14	19.05	-9	1,131	-0.80%
2019/06/14	17	18.62	0	0.00	18.65	17	1,135	1.50%
2019/06/12	0	0.00	1	18.75	18.70	-1	1,181	-0.08%
2019/06/11	3	18.65	1	18.80	18.70	2	1,183	0.17%
2019/06/10	1	18.60	0	0.00	18.60	1	1,185	0.08%
2019/06/06	1	18.55	13	18.36	18.30	-12	1,187	-1.01%
2019/06/05	39	18.93	15	18.86	18.70	24	1,186	2.02%
2019/06/04	1	17.90	0	0.00	17.85	1	1,164	0.09%
2019/05/31	0	0.00	1	18.30	18.15	-1	1,175	-0.09%
2019/05/30	1	18.10	0	0.00	18.15	1	1,178	0.08%
2019/05/29	1	17.60	0	0.00	17.95	1	1,182	0.08%
2019/05/28	0	0.00	1	17.85	17.65	-1	1,189	-0.08%
2019/05/27	0	0.00	8	17.53	17.55	-8	1,209	-0.66%
2019/05/24	4	18.15	1	18.20	18.20	3	1,252	0.24%
2019/05/23	2	18.15	0	0.00	18.10	2	1,266	0.16%
2019/05/22	2	18.50	1	18.60	18.40	1	1,333	0.07%
2019/05/21	3	18.27	12	18.28	18.70	-9	1,351	-0.67%
2019/05/20	1	18.55	0	0.00	18.30	1	1,357	0.07%
2019/05/17	2	19.10	0	0.00	18.30	2	1,361	0.15%
2019/05/15	1	19.20	4	19.45	19.35	-3	1,366	-0.22%
2019/05/14	7	18.24	5	18.75	18.85	2	1,405	0.14%
2019/05/13	40	19.14	71	19.30	18.75	-31	1,401	-2.21%
2019/05/10	9	20.53	0	0.00	20.65	9	1,377	0.65%
2019/05/09	9	20.51	4	20.88	20.50	5	1,368	0.37%
2019/05/08	5	21.72	4	21.56	21.50	1	1,354	0.07%
2019/05/07	15	22.00	24	22.00	22.10	-9	1,349	-0.67%
2019/05/06	35	21.62	69	21.77	21.35	-34	1,336	-2.54%
2019/05/03	39	21.62	27	21.74	22.40	12	1,312	0.91%
2019/05/02	2	20.40	1	20.35	20.40	1	1,282	0.08%
2019/04/30	1	20.20	4	20.39	20.55	-3	1,296	-0.23%
2019/04/29	10	20.45	4	20.18	20.30	6	1,291	0.46%
2019/04/26	12	21.75	20	21.90	21.70	-8	1,273	-0.63%
2019/04/25	5	22.44	1	22.50	22.45	4	1,264	0.32%
2019/04/24	5	22.52	31	22.82	22.45	-26	1,258	-2.07%
2019/04/23	7	22.12	10	22.07	22.10	-3	1,226	-0.24%
2019/04/22	16	22.65	100	22.42	22.40	-84	1,217	-6.90%
2019/04/19	36	23.20	20	23.24	22.85	16	1,203	1.33%
2019/04/18	90	23.32	64	23.06	23.00	26	1,173	2.22%
2019/04/17	59	22.66	42	22.55	22.60	17	1,101	1.54%
2019/04/16	317	22.97	195	22.98	22.75	122	1,072	11.38%	大買/大賣/鉅額交易
2019/04/15	64	20.93	73	20.83	21.60	-9	803	-1.12%
2019/04/12	0	0.00	1	19.75	19.65	-1	722	-0.14%
2019/04/11	17	20.06	52	19.83	19.75	-35	730	-4.79%
2019/04/10	10	19.96	0	0.00	20.10	10	735	1.36%
2019/04/09	14	20.03	3	20.12	20.00	11	739	1.49%
2019/04/08	35	20.01	25	20.04	20.25	10	756	1.32%
2019/04/03	1	19.55	13	19.60	19.60	-12	813	-1.48%
2019/04/02	7	19.68	6	19.70	19.70	1	838	0.12%
2019/04/01	1	19.75	30	19.80	19.80	-29	872	-3.33%
2019/03/29	6	19.73	5	19.80	19.95	1	866	0.12%
2019/03/28	6	19.63	0	0.00	19.55	6	864	0.69%
2019/03/27	0	19.65	14	19.86	19.80	-14	866	-1.62%
2019/03/26	2	19.90	21	19.90	19.75	-19	868	-2.19%
2019/03/25	23	19.84	16	19.93	19.95	7	867	0.81%
2019/03/22	47	20.21	54	20.13	20.40	-7	860	-0.81%
2019/03/21	68	20.34	20	20.52	20.20	48	851	5.64%
2019/03/20	43	20.14	16	20.24	20.35	27	831	3.25%
2019/03/19	1	20.00	22	20.08	20.05	-21	837	-2.51%
2019/03/18	12	19.88	23	19.87	19.90	-11	832	-1.32%
2019/03/15	49	20.14	25	20.05	19.75	24	831	2.89%
2019/03/14	6	19.60	10	19.41	19.45	-4	797	-0.50%
2019/03/13	9	19.63	1	19.60	19.60	8	804	0.99%
2019/03/12	3	19.60	1	19.65	19.60	2	808	0.25%
2019/03/11	6	19.18	3	19.18	19.35	3	818	0.37%
2019/03/08	0	19.40	3	19.25	19.25	-3	848	-0.35%
2019/03/07	35	19.82	3	19.85	19.50	32	869	3.68%
2019/03/06	6	19.73	17	19.82	19.75	-11	897	-1.23%
2019/03/05	1	19.75	24	19.87	19.75	-23	942	-2.44%
2019/03/04	1	20.00	3	19.98	19.95	-2	941	-0.21%
2019/02/27	19	19.97	26	19.98	20.00	-7	938	-0.75%
2019/02/26	27	20.44	37	20.34	20.20	-10	942	-1.06%
2019/02/25	53	20.53	63	20.58	20.80	-10	937	-1.07%
2019/02/22	18	19.95	13	19.78	19.75	5	889	0.56%
2019/02/21	56	20.29	100	20.14	20.20	-44	872	-5.04%
2019/02/20	59	19.74	53	19.62	19.90	6	805	0.74%
2019/02/19	40	19.54	14	19.45	19.45	26	790	3.29%
2019/02/18	6	19.20	17	19.22	19.30	-11	783	-1.40%
2019/02/15	9	19.21	6	19.13	19.10	3	780	0.38%
2019/02/14	15	19.45	90	19.40	19.35	-75	777	-9.65%
2019/02/13	124	19.80	31	19.84	19.55	93	769	12.08%	大買/
2019/02/12	8	19.06	5	19.20	19.25	3	731	0.41%
2019/02/11	1	19.00	2	18.88	19.00	-1	731	-0.14%
2019/01/30	21	18.77	14	18.75	18.75	7	740	0.95%
2019/01/29	0	0.00	3	18.87	18.90	-3	751	-0.40%
2019/01/28	10	19.20	7	19.16	19.10	3	758	0.40%
2019/01/25	9	19.38	2	19.30	19.15	7	780	0.90%
2019/01/24	16	18.96	26	19.10	19.15	-10	783	-1.28%
2019/01/23	18	18.99	0	0.00	18.90	18	781	2.30%
2019/01/22	10	19.10	13	19.10	19.20	-3	780	-0.38%
2019/01/21	1	18.85	0	0.00	18.80	1	762	0.13%
2019/01/18	1	18.80	15	18.71	18.80	-14	764	-1.83%
2019/01/17	3	18.85	5	19.01	18.65	-2	769	-0.26%
2019/01/16	0	0.00	4	18.78	18.95	-4	766	-0.52%
2019/01/15	9	18.81	0	0.00	18.70	9	767	1.17%
2019/01/14	10	18.83	3	18.93	18.60	7	764	0.92%
2019/01/11	7	19.16	25	19.28	19.15	-18	759	-2.37%
2019/01/10	0	0.00	4	19.20	19.15	-4	756	-0.53%
2019/01/09	15	19.73	43	19.56	19.40	-28	757	-3.70%
2019/01/08	6	19.74	7	19.94	19.60	-1	749	-0.13%
2019/01/07	14	19.30	32	19.65	19.90	-18	741	-2.43%
2019/01/04	14	18.53	14	18.75	18.50	0	732	0.00%
2019/01/03	10	19.47	6	19.50	19.30	4	739	0.54%
2019/01/02	13	19.33	1	19.30	19.30	12	734	1.63%
2018/12/28	2	19.55	8	19.71	19.60	-6	732	-0.82%
2018/12/27	30	20.02	20	20.09	19.65	10	741	1.35%
2018/12/26	85	20.18	127	20.30	19.45	-42	722	-5.81%	大賣/
2018/12/25	49	19.41	21	19.49	19.25	28	654	4.28%
2018/12/24	4	19.70	16	19.90	20.05	-12	625	-1.92%
2018/12/21	7	18.35	1	18.45	18.60	6	588	1.02%
2018/12/20	2	18.45	21	18.32	18.50	-19	588	-3.23%
2018/12/19	2	18.85	1	18.80	18.60	1	586	0.17%
2018/12/18	10	18.97	20	18.92	18.75	-10	589	-1.70%
2018/12/17	1	19.20	3	19.30	19.00	-2	594	-0.34%
2018/12/14	1	19.15	3	19.28	19.05	-2	597	-0.33%
2018/12/13	1	19.55	1	19.90	19.40	0	598	0.00%
2018/12/12	19	19.84	22	19.81	19.60	-3	597	-0.50%
2018/12/11	4	18.80	0	0.00	18.80	4	585	0.68%
2018/12/10	11	18.89	1	18.90	18.90	10	587	1.70%
2018/12/07	3	19.55	7	19.22	19.40	-4	588	-0.68%
2018/12/06	17	19.58	7	18.99	18.80	10	588	1.70%
2018/12/05	15	19.95	7	19.98	20.10	8	592	1.35%
2018/12/04	29	20.44	4	20.60	20.30	25	617	4.05%
2018/12/03	34	20.79	29	20.86	20.70	5	628	0.80%
2018/11/30	10	19.81	7	19.50	20.30	3	601	0.50%
2018/11/29	40	19.62	30	19.83	19.30	10	599	1.67%
2018/11/28	15	18.56	25	18.58	19.35	-10	573	-1.74%
2018/11/27	2	17.43	15	17.49	17.60	-13	536	-2.42%
2018/11/26	9	17.24	1	17.50	17.20	8	542	1.47%
2018/11/23	11	17.50	17	17.48	17.25	-6	550	-1.09%
2018/11/22	16	17.71	3	17.62	17.40	13	547	2.37%
2018/11/21	14	17.18	6	17.19	17.25	8	549	1.46%
2018/11/20	3	17.05	2	17.05	17.05	1	561	0.18%
2018/11/19	5	17.18	4	17.18	17.15	1	571	0.17%
2018/11/16	17	17.04	13	16.94	16.90	4	586	0.68%
2018/11/13	1	16.80	1	16.80	16.80	0	628	0.00%
2018/11/09	11	16.98	5	17.18	16.95	6	679	0.88%
2018/11/08	5	17.75	1	17.75	17.40	4	698	0.57%
2018/11/07	1	17.55	11	17.65	17.65	-10	760	-1.32%
2018/11/06	5	17.62	1	17.65	17.75	4	796	0.50%
2018/11/05	8	17.96	12	17.56	17.50	-4	830	-0.48%
2018/11/02	46	17.66	44	17.51	17.50	2	842	0.24%
2018/11/01	9	16.51	10	16.80	16.90	-1	834	-0.12%
2018/10/31	0	0.00	5	15.58	15.65	-5	850	-0.59%
2018/10/30	6	15.12	0	0.00	15.10	6	865	0.69%
2018/10/29	4	15.45	4	15.50	15.40	0	890	0.00%
2018/10/26	9	15.35	11	15.40	15.40	-2	927	-0.22%
2018/10/25	5	15.20	9	15.47	15.20	-4	955	-0.42%
2018/10/24	6	16.05	11	16.16	16.05	-5	984	-0.51%
2018/10/23	6	16.33	3	16.40	16.20	3	1,063	0.28%
2018/10/19	1	15.90	3	15.65	15.80	-2	1,150	-0.17%
2018/10/17	20	16.55	1	16.55	16.25	19	1,458	1.30%
2018/10/16	3	16.40	3	16.35	16.20	0	1,510	0.00%
2018/10/15	3	16.30	3	16.00	16.05	0	1,609	0.00%
2018/10/12	5	15.55	12	15.20	15.85	-7	1,824	-0.38%
2018/10/11	10	15.50	41	15.60	15.50	-31	2,286	-1.36%
2018/10/09	5	17.50	12	17.11	17.20	-7	2,321	-0.30%
2018/10/08	10	17.60	2	17.75	17.70	8	2,405	0.33%
2018/10/05	0	0.00	3	17.83	17.60	-3	2,549	-0.12%
2018/10/04	1	18.90	2	19.00	18.65	-1	2,560	-0.04%
2018/10/03	9	19.37	1	19.25	19.15	8	2,607	0.31%
2018/10/02	8	19.69	5	19.93	19.60	3	2,682	0.11%
2018/10/01	0	0.00	2	19.60	19.60	-2	2,889	-0.07%
2018/09/28	1	19.45	0	0.00	19.60	1	3,033	0.03%
2018/09/27	6	19.58	0	0.00	19.60	6	3,113	0.19%
2018/09/26	18	19.59	8	19.60	19.65	10	3,211	0.31%
2018/09/25	0	0.00	1	19.50	19.50	-1	3,419	-0.03%
2018/09/21	16	19.30	7	19.41	19.30	9	3,751	0.24%
2018/09/20	2	19.35	0	0.00	19.30	2	4,173	0.05%
2018/09/19	4	20.05	4	20.10	19.60	0	4,561	0.00%
2018/09/18	10	19.81	10	19.90	19.80	0	5,110	0.00%
2018/09/14	0	0.00	4	20.46	20.65	-4	5,345	-0.07%
2018/09/13	1	20.20	16	20.23	19.95	-15	5,360	-0.28%
2018/09/12	12	19.75	0	0.00	19.85	12	5,371	0.22%
2018/09/11	10	20.04	16	20.15	20.25	-6	5,396	-0.11%
2018/09/10	27	20.23	24	19.58	19.50	3	5,397	0.06%
2018/09/07	9	22.14	41	22.37	21.55	-32	5,385	-0.59%
2018/09/06	3	22.85	3	22.90	22.70	0	5,421	0.00%
2018/09/05	9	23.31	4	23.13	23.20	5	5,463	0.09%
2018/09/04	6	22.68	4	22.65	22.65	2	5,484	0.04%
2018/09/03	6	23.03	0	0.00	22.90	6	5,550	0.11%
2018/08/31	1	23.80	0	0.00	23.70	1	5,795	0.02%
2018/08/30	6	24.12	3	24.15	23.90	3	5,822	0.05%
2018/08/29	11	24.21	3	24.22	24.35	8	5,889	0.14%
2018/08/28	2	24.00	3	24.20	23.95	-1	6,060	-0.02%
2018/08/27	6	23.84	3	24.02	24.00	3	6,113	0.05%
2018/08/24	1	23.65	5	23.41	23.30	-4	6,140	-0.07%
2018/08/23	6	23.37	10	23.50	23.65	-4	6,196	-0.06%
2018/08/22	16	24.46	3	23.72	23.40	13	6,251	0.21%
2018/08/21	2	24.05	5	24.04	24.00	-3	6,508	-0.05%
2018/08/20	1	24.40	27	23.76	23.70	-26	6,618	-0.39%
2018/08/17	38	24.91	26	24.59	24.25	12	6,678	0.18%
2018/08/16	4	24.23	5	24.02	24.20	-1	6,641	-0.02%
2018/08/15	8	24.05	18	24.02	24.15	-10	6,628	-0.15%
2018/08/14	88	24.87	64	24.98	24.80	24	6,606	0.36%
2018/08/13	8	23.36	52	22.93	23.80	-44	6,551	-0.67%
2018/08/10	56	25.14	49	25.34	24.80	7	6,509	0.11%
2018/08/09	10	24.31	50	24.22	24.45	-40	6,462	-0.62%
2018/08/08	17	24.93	22	25.02	24.70	-5	6,442	-0.08%
2018/08/07	36	24.55	36	24.73	24.90	0	6,427	0.00%
2018/08/06	6	25.13	19	25.33	25.00	-13	6,405	-0.20%
2018/08/03	21	25.20	22	25.21	25.20	-1	6,392	-0.02%
2018/08/02	58	25.87	27	25.42	25.00	31	6,374	0.49%
2018/08/01	20	26.79	48	26.88	26.85	-28	6,341	-0.44%
2018/07/31	31	26.85	49	27.22	26.70	-18	6,318	-0.28%
2018/07/30	112	27.93	65	28.05	27.15	47	6,310	0.74%	大買/
2018/07/27	42	29.82	39	29.75	29.70	3	6,320	0.05%
2018/07/26	51	29.78	67	29.97	29.65	-16	6,284	-0.25%
2018/07/25	295	30.88	255	30.79	30.05	40	6,229	0.64%	大買/大賣/
2018/07/24	82	30.19	113	30.16	29.80	-31	6,025	-0.51%	大賣/
2018/07/23	47	29.47	46	29.55	29.35	1	5,918	0.02%
2018/07/20	72	29.86	97	30.32	29.25	-25	5,866	-0.43%
2018/07/19	202	30.42	208	30.42	30.20	-6	5,768	-0.10%	大買/大賣/
2018/07/18	365	30.79	330	30.70	31.60	35	5,553	0.63%	大買/大賣/
2018/07/17	45	29.06	36	29.33	28.75	9	5,100	0.18%
2018/07/16	149	29.11	73	29.54	29.40	76	5,065	1.50%	大買/
2018/07/13	102	29.57	136.6	29.67	28.65	-34.6	4,977	-0.70%	大買/大賣/
2018/07/12	123	28.01	132	28.12	28.00	-9	4,837	-0.19%	大買/大賣/
2018/07/11	70	28.68	81	28.59	28.00	-11	4,848	-0.23%
2018/07/10	99	28.33	175	28.56	28.65	-76	4,799	-1.58%	大賣/
2018/07/09	361	29.89	261	29.92	29.25	100	4,727	2.12%	大買/大賣/
2018/07/06	84	28.06	184	28.42	30.45	-100	4,518	-2.21%	大賣/
2018/07/05	126	28.22	99	28.36	27.70	27	4,375	0.62%	大買/
2018/07/04	181	28.98	158	28.96	29.45	23	4,295	0.54%	大買/大賣/
2018/07/03	237	30.14	181	30.23	28.85	56	4,194	1.34%	大買/大賣/
2018/07/02	347	31.75	390.5	31.69	31.15	-43.5	3,986	-1.09%	大買/大賣/
2018/06/29	474	30.82	402	30.67	31.60	72	3,651	1.97%	大買/大賣/
2018/06/28	362	29.09	347	29.14	28.95	15	3,221	0.47%	大買/大賣/
2018/06/27	997	27.79	988	27.98	28.70	9	2,829	0.32%	大買/大賣/
2018/06/26	114	25.37	85	25.64	26.10	29	2,280	1.27%	大買/
2018/06/25	20	23.80	4	23.93	23.75	16	2,080	0.77%
2018/06/22	14	23.69	32	23.53	23.40	-18	2,058	-0.87%
2018/06/21	4	24.55	26	24.55	24.40	-22	2,041	-1.08%
2018/06/20	29	24.40	52	24.15	24.10	-23	2,047	-1.12%
2018/06/19	12	24.30	30	24.22	24.15	-18	2,017	-0.89%
2018/06/15	17.4	24.80	13	24.81	24.70	4.4	2,003	0.22%
2018/06/14	45	24.92	39	25.12	25.30	6	1,981	0.30%
2018/06/13	38	25.20	51	24.95	24.70	-13	1,922	-0.68%
2018/06/12	40	25.86	43	25.83	25.65	-3	1,876	-0.16%
2018/06/11	87	25.60	80	25.75	25.65	7	1,831	0.38%
2018/06/08	176	26.66	232	26.65	26.60	-56	1,752	-3.20%	大買/大賣/
2018/06/07	59	25.21	71	25.12	25.15	-12	1,495	-0.80%
2018/06/06	76	25.28	98	25.30	24.85	-22	1,459	-1.51%
2018/06/05	435	25.72	277	25.69	25.20	158	1,384	11.41%	大買/大賣/鉅額交易
2018/06/04	48	24.08	79	24.19	24.95	-31	1,204	-2.57%
2018/06/01	83	22.85	152	23.03	22.70	-69	1,131	-6.10%	大賣/
2018/05/31	80	24.22	47	24.68	23.55	33	1,092	3.02%
2018/05/30	86	24.09	108	24.30	24.70	-22	1,025	-2.14%	大賣/
2018/05/29	322	25.71	243	25.63	25.40	79	953	8.29%	大買/大賣/
2018/05/28	93	24.26	104	24.10	24.80	-11	678	-1.62%	大賣/
2018/05/25	93	22.10	102	22.35	22.55	-9	558	-1.61%	大賣/
2018/05/24	2	20.55	19	20.55	20.50	-17	478	-3.55%
2018/05/23	0	0.00	25	20.49	20.45	-25	475	-5.26%
2018/05/22	3	20.25	0	0.00	20.50	3	473	0.63%
2018/05/21	14	20.51	12	20.86	20.45	2	475	0.42%
2018/05/18	12	20.48	11	20.69	20.70	1	473	0.21%
2018/05/15	9	20.64	2	20.60	20.35	7	471	1.49%
2018/05/14	4	20.75	52	20.73	20.80	-48	476	-10.07%
2018/05/11	1	20.65	15	20.61	20.70	-14	473	-2.96%
2018/05/10	4	20.45	1	20.70	20.70	3	466	0.64%
2018/05/09	4	20.08	12	20.20	20.15	-8	457	-1.75%
2018/05/08	28	20.03	16	20.13	20.30	12	453	2.65%
2018/05/07	39	20.04	57	19.79	19.60	-18	448	-4.01%
2018/05/04	103	21.22	68	20.81	20.30	35	421	8.30%	大買/
2018/05/03	0	0.00	10	19.73	19.70	-10	331	-3.02%
2018/05/02	2	19.70	16	19.70	19.75	-14	333	-4.20%
2018/04/30	0	0.00	6	19.47	19.60	-6	336	-1.78%
2018/04/27	0	0.00	7	19.38	19.45	-7	339	-2.06%
2018/04/26	0.5	19.30	13	19.54	19.45	-12.5	340	-3.66%
2018/04/25	0.4	19.30	0	0.00	19.30	0.4	345	0.11%
2018/04/24	8	19.69	2	20.00	19.45	6	365	1.64%
2018/04/23	12	20.06	9	19.88	20.10	3	369	0.81%
2018/04/20	25	19.93	5	19.88	20.25	20	362	5.52%
2018/04/19	23	19.67	2	19.83	19.85	21	355	5.91%
2018/04/18	0	0.00	13	19.40	19.60	-13	444	-2.93%
2018/04/17	53	20.03	41	20.06	19.70	12	443	2.70%
2018/04/16	4	18.89	10	18.93	19.20	-6	421	-1.42%
2018/04/13	6	18.93	5	18.50	18.85	1	458	0.22%
2018/04/12	0	0.00	10	18.38	18.45	-10	476	-2.10%
2018/04/10	1	18.25	0	0.00	18.30	1	499	0.20%
2018/04/09	0	18.00	0	0.00	18.15	0	498	0.00%
2018/04/03	0	18.15	0	0.00	18.15	0	497	0.00%
2018/04/02	3	18.45	0	0.00	18.50	3	495	0.61%
2018/03/31	0	19.00	0	0.00	18.90	0	495	0.00%
2018/03/29	0	0.00	1	19.10	19.00	-1	490	-0.20%
2018/03/28	4	19.36	0	0.00	19.35	4	485	0.82%
2018/03/26	0	0.00	38	18.61	18.75	-38	466	-8.14%
2018/03/23	38	18.44	0	0.00	18.50	38	461	8.24%
2018/03/20	0	18.40	0	0.00	18.40	0	432	0.00%
2018/03/19	0	19.00	1	18.90	18.85	-1	431	-0.23%
2018/03/15	0	18.95	0	0.00	18.80	0	427	0.00%
2018/03/14	4	18.68	0	0.00	18.80	4	426	0.94%
2018/03/13	0.2	18.60	0	0.00	18.75	0.2	427	0.04%
2018/03/12	0	18.75	0	0.00	18.60	0	427	0.00%
2018/03/08	0	18.55	0	0.00	18.40	0	424	0.00%
2018/03/07	0	18.20	0	0.00	18.30	0	425	0.00%
2018/03/06	0	0.00	3	18.15	18.20	-3	430	-0.70%
2018/03/05	10	18.20	0	0.00	18.10	10	429	2.33%
2018/03/02	0	18.40	0	0.00	18.30	0	432	0.00%
2018/03/01	3	18.60	0	0.00	18.60	3	434	0.69%
2018/02/23	1	19.15	0	0.00	19.15	1	465	0.22%
2018/02/22	0	18.90	0	0.00	19.00	0	484	0.00%
2018/02/21	3	19.25	3	19.00	19.25	0	489	0.00%
2018/02/09	4	16.60	0	0.00	17.15	4	476	0.84%
2018/02/08	0	17.50	0	0.00	17.35	0	472	0.00%
2018/02/07	0	0.00	5	17.64	17.50	-5	472	-1.06%
2018/02/06	8	17.41	48	17.82	17.25	-40	472	-8.47%
2018/02/05	6	18.30	2	18.50	18.50	4	464	0.86%
2018/02/02	1	19.10	3	19.10	19.10	-2	464	-0.43%
2018/02/01	0	19.30	0	0.00	19.15	0	464	0.00%
2018/01/31	0	0.00	1	19.30	19.30	-1	464	-0.22%
2018/01/29	5	20.00	2	20.30	20.00	3	460	0.65%
2018/01/26	3	20.05	1	20.10	20.10	2	457	0.44%
2018/01/25	0	0.00	2	20.10	20.25	-2	456	-0.44%
2018/01/24	15	20.11	6	19.96	20.40	9	452	1.99%
2018/01/23	1	20.25	5	20.13	20.05	-4	448	-0.89%
2018/01/22	7	20.51	8	20.50	20.30	-1	447	-0.22%
2018/01/19	31	20.86	7	20.64	20.50	24	445	5.39%
2018/01/18	19	20.86	10	20.88	20.60	9	437	2.06%
2018/01/17	5	20.68	2	20.45	20.30	3	414	0.72%
2018/01/16	7	21.40	4	21.04	20.90	3	404	0.74%
2018/01/15	6	21.10	3	21.27	21.35	3	391	0.77%
2018/01/12	45	22.07	39	22.07	21.70	6	374	1.60%
2018/01/11	0	0.00	7	20.49	20.50	-7	282	-2.48%
2018/01/10	3	20.85	7	21.09	20.35	-4	271	-1.47%
2018/01/09	19	20.63	27	20.47	20.60	-8	252	-3.17%
2018/01/08	15	21.65	73	21.54	21.65	-58	212	-27.27%
2018/01/05	35	19.25	24	19.07	19.70	11	187	5.88%
2018/01/04	44	18.74	3	19.07	19.10	41	173	23.58%