品安 (8088)-新光券商分點個股進出

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

品安

(8088)

可現股當沖

股價
44.40
漲跌
▼0.10
漲幅
-0.22%
成交量
820張
產業
上櫃半導體類股
214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

品安 (8088)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
2024/04/25	4	44.63	2	44.68	44.40	2	2,198	0.09%
2024/04/24	7	44.59	11.9	44.71	44.50	-4.9	2,204	-0.22%
2024/04/23	2	43.91	8.1	43.93	44.05	-6.1	2,218	-0.28%
2024/04/22	23.2	43.89	2	43.50	43.50	21.2	2,224	0.95%
2024/04/19	44.1	45.00	23.8	44.92	44.50	20.3	2,236	0.91%
2024/04/18	13	46.71	8	46.80	46.70	5	2,221	0.23%
2024/04/17	20	46.90	46.2	46.77	46.80	-26.2	2,218	-1.18%
2024/04/16	20.6	44.33	5	44.03	44.20	15.6	2,136	0.73%
2024/04/15	34	46.40	9	46.27	45.50	25	2,144	1.17%
2024/04/12	26	47.56	16.3	47.63	47.40	9.8	2,130	0.46%
2024/04/11	34.5	48.30	58.8	48.17	47.50	-24.3	2,111	-1.15%
2024/04/10	73.2	47.92	75	47.92	47.80	-1.8	2,056	-0.09%
2024/04/09	144.2	48.43	154.6	47.94	49.15	-10.5	1,931	-0.54%	大買/大賣/
2024/04/08	23.2	46.25	51	46.43	45.80	-27.9	1,697	-1.64%
2024/04/03	66.1	46.43	86.7	46.21	46.25	-20.6	1,737	-1.18%
2024/04/02	113	45.54	56	45.48	45.75	57	1,703	3.35%	大買/
2024/04/01	2	44.68	15	44.69	44.80	-13	1,785	-0.73%
2024/03/29	5	44.05	1	43.85	43.95	4	1,865	0.21%
2024/03/28	4	44.41	5	44.25	44.25	-1	2,423	-0.04%
2024/03/27	6	44.13	17.1	44.21	44.40	-11.1	2,603	-0.42%
2024/03/26	38.1	44.27	10.1	44.72	43.70	28	2,670	1.05%
2024/03/25	6	45.03	34.1	45.08	44.90	-28.1	2,658	-1.06%
2024/03/22	21.1	45.33	44	45.16	45.50	-22.9	2,677	-0.86%
2024/03/21	56	45.19	88.3	45.19	45.40	-32.3	2,650	-1.22%
2024/03/20	8.3	44.08	1	44.25	43.85	7.3	2,638	0.28%
2024/03/19	3	44.17	5	44.23	44.20	-2	2,665	-0.07%
2024/03/18	1	44.15	33	43.86	44.15	-32	2,696	-1.19%
2024/03/15	4	43.73	1	43.85	43.65	3	2,784	0.11%
2024/03/14	23	43.50	6	43.69	43.40	17	2,869	0.59%
2024/03/13	10	43.19	2	43.30	43.25	8	2,969	0.27%
2024/03/12	3	43.70	11	43.74	43.60	-8	3,097	-0.26%
2024/03/11	1	42.65	5	42.67	42.55	-4	3,209	-0.12%
2024/03/08	36.1	42.86	38.1	42.51	42.35	-2	3,307	-0.06%
2024/03/07	19	44.35	12.1	44.37	44.00	6.9	3,528	0.20%
2024/03/06	13.2	44.84	22	44.95	44.90	-8.8	3,535	-0.25%
2024/03/05	16.1	44.66	24	44.73	44.80	-7.9	3,595	-0.22%
2024/03/04	38.1	45.40	30.2	45.31	45.00	7.9	3,636	0.22%
2024/03/01	23.1	45.98	14.1	45.74	45.75	9	3,622	0.25%
2024/02/29	42.3	45.94	97	45.85	45.50	-54.7	3,630	-1.51%
2024/02/27	196	45.80	190.5	45.93	45.95	5.5	3,604	0.15%	大買/大賣/
2024/02/26	13	43.68	13	43.85	43.80	0	3,500	0.00%
2024/02/23	11	43.85	12.1	44.12	43.55	-1.1	3,508	-0.03%
2024/02/22	33	44.38	18	44.28	44.20	15	3,527	0.43%
2024/02/21	58.3	44.89	28	44.96	44.75	30.3	3,541	0.86%
2024/02/20	13	44.18	12	44.25	43.95	1	3,552	0.03%
2024/02/19	29	44.62	15	44.71	44.50	14	3,603	0.39%
2024/02/16	50.1	44.72	51.1	44.50	45.30	-1.1	3,731	-0.03%
2024/02/15	10	42.27	7.2	42.24	42.25	2.8	3,823	0.07%
2024/02/05	4	41.94	4	41.94	42.00	0	3,868	0.00%
2024/02/02	1.1	42.69	0	0.00	42.65	1.1	3,885	0.03%
2024/02/01	7	42.75	4	42.58	43.00	3	3,909	0.08%
2024/01/31	7	43.02	3	43.18	42.90	4	3,973	0.10%
2024/01/30	5	43.39	8	43.28	43.40	-3	3,999	-0.08%
2024/01/29	9	43.48	7	43.59	43.70	2	4,060	0.05%
2024/01/26	19	43.26	14	43.34	43.00	5	4,182	0.12%
2024/01/25	14	43.42	25	43.45	43.40	-11	4,281	-0.26%
2024/01/24	33.2	44.16	44	44.20	43.85	-10.8	4,306	-0.25%
2024/01/23	14.5	43.25	16	43.19	43.25	-1.5	4,349	-0.03%
2024/01/22	15.1	42.87	3	43.03	42.90	12.1	4,493	0.27%
2024/01/19	0	0.00	1	42.50	42.40	-1	4,529	-0.02%
2024/01/18	11	41.62	22	41.44	41.75	-11	4,569	-0.24%
2024/01/17	14.2	42.60	18	42.83	42.25	-3.8	4,622	-0.08%
2024/01/16	13	43.60	2	43.75	43.50	11	4,642	0.24%
2024/01/15	12	43.82	28	43.85	44.45	-16	4,657	-0.34%
2024/01/12	32	42.81	23	43.21	42.60	9	4,662	0.19%
2024/01/11	12	43.60	10	43.71	43.65	2	4,716	0.04%
2024/01/10	26.1	44.00	16	44.06	43.90	10.1	4,773	0.21%
2024/01/09	24.1	44.96	42	44.52	44.70	-17.9	4,898	-0.36%
2024/01/08	6	46.00	25	45.97	45.55	-19	4,912	-0.39%
2024/01/05	48.7	46.80	70	46.72	46.05	-21.3	4,917	-0.43%
2024/01/04	99	46.89	37	46.92	46.90	62	4,921	1.26%
2024/01/03	8.3	46.20	43	46.20	46.15	-34.7	4,923	-0.70%
2024/01/02	10.4	46.37	16	46.74	46.95	-5.6	4,986	-0.11%
2023/12/29	42	46.98	30	46.98	46.90	12	5,051	0.24%
2023/12/28	53	47.17	30	46.98	46.90	23	5,091	0.45%
2023/12/27	113	47.42	119.8	47.44	47.40	-6.8	5,269	-0.13%	大買/大賣/
2023/12/26	68	45.10	57	45.40	45.85	11	5,218	0.21%
2023/12/25	338	47.84	212	47.98	45.00	126	5,247	2.40%	大買/大賣/鉅額交易
2023/12/22	31.1	46.54	95.7	47.27	47.95	-64.7	4,780	-1.35%
2023/12/21	33	43.27	39	43.34	43.60	-6	4,644	-0.13%
2023/12/20	5	42.03	6	41.93	42.10	-1	4,683	-0.02%
2023/12/19	6.1	41.51	16	41.60	41.60	-9.9	4,703	-0.21%
2023/12/18	6	42.61	1	42.65	42.50	5	4,706	0.11%
2023/12/15	20.4	43.21	62	43.01	42.95	-41.6	4,953	-0.84%
2023/12/14	16	43.50	14	44.00	43.20	2	4,943	0.04%
2023/12/13	8.4	43.80	55	43.54	43.60	-46.6	4,973	-0.94%
2023/12/12	44.6	44.21	26	43.89	43.85	18.6	5,030	0.37%
2023/12/11	21.2	45.52	73	45.25	45.10	-51.9	5,023	-1.03%
2023/12/08	47.3	44.96	60.1	45.11	44.40	-12.8	4,939	-0.26%
2023/12/07	118	44.46	107.1	45.37	43.95	10.9	4,845	0.23%	大買/大賣/
2023/12/06	127.2	44.27	110.2	44.35	45.50	17	4,749	0.36%	大買/大賣/
2023/12/05	167.1	43.16	114	43.18	43.50	53.1	4,697	1.13%	大買/大賣/
2023/12/04	121	43.73	156.9	43.48	43.95	-35.9	4,644	-0.77%	大買/大賣/
2023/12/01	18	40.66	11	40.88	40.75	7	4,427	0.16%
2023/11/30	29.1	41.21	35.2	41.31	41.10	-6.1	4,445	-0.14%
2023/11/29	23	40.54	50	40.68	40.85	-27	4,428	-0.61%
2023/11/28	7	39.42	39	39.47	39.80	-32	4,580	-0.70%
2023/11/27	38.1	39.23	13	39.53	39.05	25.1	4,808	0.52%
2023/11/24	36.1	39.76	5	40.22	39.75	31.1	4,808	0.65%
2023/11/22	15.1	39.97	9	39.93	40.00	6.1	4,720	0.13%
2023/11/21	8.1	40.18	15	40.49	39.85	-6.9	4,710	-0.15%
2023/11/20	26.3	40.27	30	40.30	40.10	-3.7	4,691	-0.08%
2023/11/17	32.3	39.50	93	39.45	39.80	-60.7	4,665	-1.30%
2023/11/16	96	40.15	39	39.86	39.80	57	4,636	1.23%
2023/11/15	66.2	41.10	102.4	41.23	40.95	-36.2	4,576	-0.79%	大賣/
2023/11/14	174	40.13	126.4	40.39	40.60	47.6	4,430	1.07%	大買/大賣/
2023/11/13	76	39.57	45	39.65	39.40	31	4,264	0.73%
2023/11/10	22	38.77	23	39.37	38.65	-1	4,225	-0.02%
2023/11/09	19	38.99	21	38.91	38.90	-2	4,210	-0.05%
2023/11/08	90.2	39.40	60	39.30	38.95	30.2	4,188	0.72%
2023/11/07	31	39.22	16	39.23	39.20	15	4,134	0.36%
2023/11/06	46	39.16	67	39.02	38.90	-21	4,122	-0.51%
2023/11/03	60	39.10	115	39.23	39.25	-55	4,063	-1.35%	大賣/
2023/11/02	107	38.84	145	38.79	38.85	-38	3,944	-0.96%	大買/大賣/
2023/11/01	40	37.46	29	37.31	37.30	11	3,843	0.29%
2023/10/31	79.3	38.13	26.2	38.38	37.65	53.1	3,809	1.39%
2023/10/30	77	38.54	110.7	38.93	38.85	-33.7	3,739	-0.90%	大賣/
2023/10/27	28.1	36.87	28.1	36.86	36.75	0	3,601	0.00%
2023/10/26	31	37.71	11	37.42	37.30	20	3,577	0.56%
2023/10/25	53.2	38.74	34	38.99	38.25	19.2	3,564	0.54%
2023/10/24	30	38.20	78	38.39	38.75	-48	3,537	-1.36%
2023/10/23	17.1	37.83	4.1	38.11	37.60	13	3,512	0.37%
2023/10/20	33.2	38.09	23.1	37.86	38.00	10.1	3,501	0.29%
2023/10/19	7.1	38.08	53	38.38	38.60	-45.9	3,503	-1.31%
2023/10/18	113	37.91	58	37.25	37.20	55	3,448	1.59%	大買/
2023/10/17	124.8	38.99	109	39.10	38.55	15.8	3,394	0.46%	大買/大賣/
2023/10/16	43	38.22	28	38.15	37.25	15	3,283	0.46%
2023/10/13	22	39.28	22.1	39.13	38.95	-0.1	3,258	0.00%
2023/10/12	41	39.60	31	39.72	39.80	10	3,264	0.31%
2023/10/11	46.1	40.39	55	40.30	39.90	-8.9	3,259	-0.27%
2023/10/06	40	41.24	52	41.31	41.40	-12	3,218	-0.37%
2023/10/05	52	40.79	62.4	40.62	40.55	-10.4	3,154	-0.33%
2023/10/04	71.4	40.26	68	40.35	40.75	3.4	3,079	0.11%
2023/10/03	176	40.34	164	40.29	39.85	12	2,979	0.40%	大買/大賣/
2023/10/02	68	38.82	125	38.72	39.45	-57	2,764	-2.06%	大賣/
2023/09/28	131.3	37.85	76.1	37.63	37.35	55.2	2,701	2.04%	大買/
2023/09/27	117	38.80	48	38.87	39.30	69	2,625	2.63%	大買/
2023/09/26	17	38.78	15	38.86	38.65	2	2,589	0.08%
2023/09/25	62	39.02	198.2	38.73	38.50	-136.2	2,581	-5.28%	大賣/鉅額交易
2023/09/22	11	37.66	23.1	37.88	37.55	-12.1	2,499	-0.48%
2023/09/21	32.1	36.60	45	37.16	37.40	-13	2,590	-0.50%
2023/09/20	258.1	38.74	194.2	38.39	36.95	63.9	2,583	2.47%	大買/大賣/
2023/09/19	17.1	37.51	32.1	37.56	37.70	-15	2,352	-0.64%
2023/09/18	15	37.75	63	37.88	37.35	-48	2,352	-2.04%
2023/09/15	57	37.59	90.1	37.57	37.80	-33.1	2,300	-1.44%
2023/09/14	106	36.77	32.1	36.64	36.70	73.9	2,243	3.29%	大買/
2023/09/13	7	35.19	1	35.15	35.15	6	2,198	0.27%
2023/09/12	9	35.27	16	35.52	35.40	-7	2,343	-0.30%
2023/09/11	47.1	35.62	80	35.49	35.15	-32.9	2,425	-1.36%
2023/09/08	107.1	37.58	38	37.23	36.85	69.1	2,477	2.79%	大買/
2023/09/07	28.1	36.97	47	37.28	37.05	-19	2,510	-0.75%
2023/09/06	97	37.32	19.2	36.96	37.00	77.8	2,481	3.13%
2023/09/05	118.3	36.67	115	36.63	37.00	3.3	2,489	0.13%	大買/大賣/
2023/09/04	113.7	36.60	85	36.39	36.35	28.7	2,495	1.15%	大買/
2023/09/01	270	37.66	206.4	37.43	37.55	63.6	2,474	2.57%	大買/大賣/
2023/08/31	128.2	36.79	166.1	36.36	37.20	-37.9	2,380	-1.59%	大買/大賣/
2023/08/30	39.2	34.24	27	34.23	34.45	12.2	2,187	0.56%
2023/08/29	0.1	32.70	0	0.00	32.75	0.1	2,270	0.00%
2023/08/28	1.2	32.54	0	0.00	32.70	1.2	2,525	0.05%
2023/08/25	1.1	33.13	0	0.00	33.05	1.1	2,826	0.04%
2023/08/23	4	33.01	0	0.00	32.95	4	2,910	0.14%
2023/08/21	0	33.40	0	33.30	32.80	0	2,946	0.00%
2023/08/18	0	0.00	1	33.50	33.30	-1	2,951	-0.03%
2023/08/16	0.1	32.88	14	33.02	33.25	-13.9	2,960	-0.47%
2023/08/15	4	32.48	3	32.50	32.50	1	2,995	0.03%
2023/08/14	1.1	31.72	0	0.00	31.75	1.1	3,063	0.04%
2023/08/11	6	31.60	0	0.00	32.10	6	3,142	0.19%
2023/08/10	0.3	31.80	5	32.80	31.25	-4.8	3,194	-0.15%
2023/08/09	0.1	32.50	1	32.35	32.45	-0.9	3,203	-0.03%
2023/08/08	3.1	32.54	1	32.40	32.55	2.1	3,236	0.06%
2023/08/04	3.2	32.36	3	31.90	32.25	0.2	3,288	0.01%
2023/08/02	5.1	32.10	1	32.10	32.10	4.1	3,318	0.12%
2023/08/01	1	32.80	6	32.55	32.80	-5	3,325	-0.15%
2023/07/31	7	32.24	1	32.60	31.95	6	3,324	0.18%
2023/07/28	25.1	33.01	18	33.10	32.75	7.1	3,319	0.21%
2023/07/27	26.1	32.25	23	32.25	32.40	3.1	3,312	0.09%
2023/07/26	3.1	30.95	1	30.75	30.60	2.1	3,328	0.06%
2023/07/25	1	31.25	1	31.05	31.10	0	3,416	0.00%
2023/07/24	6.1	31.61	1	31.30	31.25	5.1	3,443	0.15%
2023/07/21	2	32.23	13	32.02	32.25	-11	3,439	-0.32%
2023/07/20	3	32.95	1	33.05	32.95	2	3,477	0.06%
2023/07/19	22.1	33.72	2	33.16	33.10	20.1	3,543	0.57%
2023/07/18	10.5	34.70	1	34.60	34.40	9.5	3,558	0.27%
2023/07/17	16.1	35.19	10	35.25	35.30	6.1	3,579	0.17%
2023/07/14	0	0.00	6	34.66	34.60	-6	3,594	-0.17%
2023/07/13	12.4	34.61	8	34.60	34.00	4.4	3,596	0.12%
2023/07/12	19	36.18	20	36.14	36.25	-1	3,655	-0.03%
2023/07/11	5	36.14	14	36.25	36.10	-9	3,674	-0.24%
2023/07/10	21	36.16	5	36.25	36.15	16	3,804	0.42%
2023/07/07	6	36.53	15	36.65	36.45	-9	4,155	-0.22%
2023/07/06	14	36.91	16.1	36.94	37.20	-2.1	4,374	-0.05%
2023/07/05	12	38.05	59	37.76	37.65	-47	4,377	-1.07%
2023/07/04	33.1	37.87	30	38.06	38.30	3.1	4,377	0.07%
2023/07/03	35	37.41	10	37.56	37.60	25	4,377	0.57%
2023/06/30	17	36.70	16	36.89	37.15	1	4,491	0.02%
2023/06/29	74	37.31	51	37.27	37.25	23	4,892	0.47%
2023/06/28	27	36.28	30	36.29	36.25	-3	4,809	-0.06%
2023/06/27	12.1	35.41	3	35.53	35.00	9.1	4,842	0.19%
2023/06/26	8	36.08	14	36.21	36.10	-6	4,999	-0.12%
2023/06/21	4	36.80	22	36.64	36.85	-18	5,128	-0.35%
2023/06/20	35	36.73	24	36.38	36.50	11	5,147	0.21%
2023/06/19	14	36.86	25	36.92	36.65	-11	5,117	-0.21%
2023/06/16	98	37.82	81	38.03	37.45	17	5,078	0.34%
2023/06/15	63.1	37.08	108	36.94	37.00	-44.9	4,935	-0.91%	大賣/
2023/06/14	47	36.79	63.5	36.73	37.25	-16.5	4,851	-0.34%
2023/06/13	78.1	36.19	61	36.26	36.25	17.1	4,776	0.36%
2023/06/12	1	35.15	10	35.26	35.15	-9	4,671	-0.19%
2023/06/09	4	35.56	10	35.25	35.50	-6	4,651	-0.13%
2023/06/08	4	35.38	8.2	35.22	35.20	-4.2	4,666	-0.09%
2023/06/07	10	35.35	16.2	35.41	35.25	-6.2	4,628	-0.13%
2023/06/06	52.1	35.05	42	34.74	34.85	10.1	4,623	0.22%
2023/06/05	7.5	36.51	16	36.53	36.25	-8.5	4,534	-0.19%
2023/06/02	42	36.61	71	36.62	36.50	-29	4,507	-0.64%
2023/06/01	260.1	36.45	198.1	36.65	36.60	62	4,411	1.41%	大買/大賣/
2023/05/31	115.1	36.53	129	36.66	37.50	-13.9	4,208	-0.33%	大買/大賣/
2023/05/30	31	33.94	32.1	33.98	34.10	-1	3,965	-0.03%
2023/05/29	43	33.37	32	33.52	33.60	11	3,931	0.28%
2023/05/26	1	32.70	6	32.58	32.20	-5	3,955	-0.13%
2023/05/25	12	33.03	8.2	33.09	32.75	3.8	3,937	0.10%
2023/05/24	9	33.41	6	33.48	33.35	3	3,909	0.08%
2023/05/23	3	33.15	7	33.49	33.40	-4	3,899	-0.10%
2023/05/22	24.1	33.69	5	33.68	33.60	19.1	3,892	0.49%
2023/05/19	17	33.58	20	33.53	33.20	-3	3,870	-0.08%
2023/05/18	24	33.84	52	33.78	33.55	-28	3,825	-0.73%
2023/05/17	66	33.41	34	33.24	33.70	32	3,759	0.85%
2023/05/16	47	31.92	37	31.95	32.05	10	3,697	0.27%
2023/05/15	8	30.82	10	31.53	30.80	-2	3,630	-0.06%
2023/05/12	8	31.09	5	31.18	31.60	3	3,613	0.08%
2023/05/11	13	31.25	77	31.08	30.40	-64	3,575	-1.79%
2023/05/10	0	0.00	23	32.38	32.85	-23	3,520	-0.65%
2023/05/09	9	32.44	5	32.93	32.55	4	3,515	0.11%
2023/05/08	8	32.81	12	33.12	32.80	-4	3,481	-0.11%
2023/05/05	5	32.66	4	32.61	32.60	1	3,470	0.03%
2023/05/04	3	32.75	12	32.63	32.70	-9	3,461	-0.26%
2023/05/03	13	33.06	5	32.93	33.00	8	3,460	0.23%
2023/05/02	39	33.83	20	33.63	33.50	19	3,433	0.55%
2023/04/28	114.2	34.04	210	33.67	34.10	-95.8	3,391	-2.82%	大買/大賣/
2023/04/27	27	32.53	44	32.70	32.45	-17	3,290	-0.52%
2023/04/26	7	32.16	13.1	32.32	32.10	-6	3,249	-0.19%
2023/04/25	56	32.92	20	32.83	32.55	36	3,231	1.11%
2023/04/24	70	33.85	54	33.90	34.15	16	3,180	0.50%
2023/04/21	29	32.32	18	32.34	32.25	11	3,114	0.35%
2023/04/20	10	32.91	18	32.92	32.90	-8	3,084	-0.26%
2023/04/19	31	34.02	28	34.41	33.70	3	3,037	0.10%
2023/04/18	6	34.35	46	34.06	34.00	-40	2,983	-1.34%
2023/04/17	164	34.58	70	34.49	34.75	94	2,940	3.20%	大買/
2023/04/14	38	34.07	21	33.93	34.00	17	2,853	0.60%
2023/04/13	106	34.21	64.1	34.01	33.80	41.9	2,810	1.49%	大買/
2023/04/12	289.1	34.56	243.1	34.81	34.90	46	2,666	1.72%	大買/大賣/
2023/04/11	110	32.40	222.4	32.97	33.90	-112.4	2,291	-4.90%	大買/大賣/鉅額交易
2023/04/10	13	30.60	19	30.64	30.85	-6	2,042	-0.29%
2023/04/07	49	30.83	21	30.78	30.60	28	2,001	1.40%
2023/04/06	35	30.32	11	30.42	30.55	24	1,954	1.23%
2023/03/31	122	31.44	95	31.45	31.25	27	1,893	1.43%	大買/
2023/03/30	163	32.26	189	32.43	31.45	-26	1,736	-1.50%	大買/大賣/
2023/03/29	19	30.71	10	30.35	30.35	9	1,304	0.69%
2023/03/28	17	31.21	60.5	31.18	31.30	-43.4	1,269	-3.42%
2023/03/27	134.5	32.19	100	32.28	32.40	34.4	1,205	2.86%	大買/
2023/03/24	145	30.67	106	30.29	31.05	39	1,020	3.82%	大買/大賣/
2023/03/23	24.2	29.01	12	29.04	28.90	12.2	875	1.39%
2023/03/22	1	28.30	8	28.68	28.70	-7	846	-0.83%
2023/03/21	4	28.36	1	28.40	28.35	3	838	0.36%
2023/03/20	1	28.40	0.2	28.39	28.40	0.8	844	0.09%
2023/03/17	6	28.03	0	0.00	28.05	6	831	0.72%
2023/03/16	0	27.62	1.1	27.67	27.90	-1.1	819	-0.13%
2023/03/15	1	27.55	6	27.76	27.85	-5	801	-0.62%
2023/03/14	8	27.15	16	27.13	27.15	-8	798	-1.00%
2023/03/13	25	26.61	27	26.67	27.45	-2	797	-0.25%
2023/03/10	2	28.30	3	28.07	28.45	-1	745	-0.13%
2023/03/09	22	28.81	20.6	28.83	28.50	1.4	736	0.19%
2023/03/08	4	29.10	7	29.01	28.80	-3	708	-0.43%
2023/03/07	1	28.00	12	28.77	28.90	-11	682	-1.61%
2023/03/06	21	28.54	13	28.63	28.40	8	651	1.23%
2023/03/03	35.1	28.12	36	28.09	28.65	-0.9	627	-0.14%
2023/03/02	47	28.40	42	28.14	28.10	5	577	0.87%
2023/03/01	22.2	27.63	21	27.59	27.75	1.2	511	0.24%
2023/02/24	48.6	27.23	26	27.30	27.40	22.6	484	4.66%
2023/02/23	1	25.60	0	0.00	25.60	1	424	0.24%
2023/02/22	2	25.25	0	0.00	25.25	2	426	0.47%
2023/02/21	0	25.35	2	25.38	25.30	-2	475	-0.42%
2023/02/20	0	25.45	0	0.00	25.35	0	525	0.00%
2023/02/17	0	25.20	1	25.30	25.30	-1	525	-0.19%
2023/02/16	9	25.53	2	25.48	25.35	7	525	1.33%
2023/02/15	1	25.20	1	25.20	25.40	0	527	0.01%
2023/02/14	4	24.58	2	25.00	25.00	2	525	0.38%
2023/02/10	1	25.50	9	24.84	24.60	-8	550	-1.45%
2023/02/09	0	0.00	3	25.03	25.00	-3	540	-0.56%
2023/02/08	2	25.37	1	25.25	25.00	1	535	0.19%
2023/02/07	1	25.25	0	0.00	25.15	1	530	0.19%
2023/02/06	0	25.00	0	0.00	24.90	0	521	0.00%
2023/02/01	0	24.95	0	0.00	24.95	0	499	0.00%
2023/01/31	0	0.00	1	24.70	24.70	-1	487	-0.21%
2023/01/30	0	0.00	5	25.00	24.75	-5	485	-1.03%
2023/01/13	0	23.45	0	0.00	23.35	0	459	0.00%
2023/01/11	18	23.70	16	23.53	23.25	2	437	0.46%
2023/01/10	3	24.12	13	24.45	24.00	-10	417	-2.39%
2023/01/09	0	25.20	8	24.20	23.95	-8	400	-2.00%
2023/01/06	20	23.95	0	0.00	24.00	20	399	5.01%
2023/01/04	2	23.80	0.8	23.80	23.80	1.2	397	0.30%
2023/01/03	2	23.85	0	0.00	23.80	2	393	0.51%
2022/12/20	1	24.20	20	23.56	23.50	-19	396	-4.80%
2022/12/19	0	24.83	14	24.84	24.55	-14	390	-3.59%
2022/12/16	0	0.00	56	24.64	24.70	-56	388	-14.41%
2022/12/15	76	24.65	22	24.92	24.80	54	386	13.99%
2022/12/14	16	24.46	0	0.00	24.50	16	370	4.32%
2022/12/13	4	24.19	50	24.33	24.05	-46	367	-12.53%
2022/12/12	27	24.24	4	24.34	24.35	23	364	6.31%
2022/12/09	15	23.73	0	0.00	23.60	15	353	4.24%
2022/12/08	10	23.75	4	23.78	23.90	6	373	1.61%
2022/12/07	1	23.85	2	23.65	23.60	-1	413	-0.24%
2022/12/06	1	23.80	0	0.00	23.80	1	419	0.24%
2022/11/24	0	0.00	15	23.16	23.40	-15	395	-3.79%
2022/11/23	0	0.00	1	23.65	23.40	-1	391	-0.26%
2022/11/22	4	23.40	4	23.46	23.40	0	389	0.00%
2022/11/21	1	24.00	1	24.10	23.90	0	388	0.00%
2022/11/18	5	24.19	16	24.15	23.95	-11	385	-2.86%
2022/11/17	30	24.58	32	24.46	24.50	-2	374	-0.53%
2022/11/16	9	24.40	36	24.24	24.50	-27	314	-8.59%
2022/11/14	2	22.85	0	0.00	22.90	2	260	0.77%
2022/11/11	11	22.87	3	23.20	22.60	8	257	3.12%
2022/11/10	17	22.76	4	23.40	22.65	13	254	5.12%
2022/11/09	23	23.37	26	23.65	23.15	-3	243	-1.23%
2022/11/07	3	21.68	0	0.00	21.70	3	199	1.50%
2022/11/03	1	21.05	0	0.00	21.30	1	198	0.50%
2022/10/31	2	20.60	0	0.00	20.55	2	199	1.00%
2022/10/26	1	20.00	0	0.00	20.20	1	198	0.50%
2022/10/18	2	21.00	0	0.00	20.70	2	194	1.03%
2022/10/17	1	20.00	0	0.00	20.60	1	193	0.52%
2022/10/13	1	19.95	3	20.00	19.50	-2	191	-1.04%
2022/10/12	0	0.00	2	20.65	20.70	-2	189	-1.06%
2022/10/11	1	20.80	0	0.00	20.80	1	188	0.53%
2022/10/06	1	21.15	0	0.00	21.35	1	187	0.53%
2022/10/04	2	21.65	0	0.00	21.40	2	186	1.07%
2022/09/29	0	0.00	2	20.40	20.20	-2	181	-1.10%
2022/09/28	10	20.53	0	20.55	19.90	10	179	5.57%
2022/09/27	2	20.85	0	0.00	20.85	2	177	1.13%
2022/09/26	1	20.65	5	20.76	20.60	-4	177	-2.26%
2022/09/23	1	21.30	2	21.68	21.25	-1	175	-0.57%
2022/09/22	3	21.43	3	21.58	21.70	0	174	0.00%
2022/09/21	4	21.99	0	0.00	21.95	4	171	2.33%
2022/09/20	1	22.50	1	22.65	22.55	0	167	0.00%
2022/09/16	3	22.88	0	0.00	22.85	3	162	1.84%
2022/09/15	23	23.76	12	23.79	23.45	11	156	7.04%
2022/09/14	36	23.20	23	23.36	23.75	13	136	9.54%
2022/08/22	0	0.00	1	21.00	20.85	-1	82	-1.22%
2022/08/18	0	20.85	1	20.70	20.70	-1	82	-1.21%
2022/08/15	5	20.60	0	0.00	20.70	5	77	6.44%
2022/08/12	1	20.10	3	20.02	20.15	-2	74	-2.69%
2022/08/10	0	19.58	0	0.00	19.25	0	70	0.00%
2022/08/05	2	19.40	0	0.00	19.20	2	77	2.60%
2022/08/04	4	18.94	4	18.70	18.70	0	72	0.00%
2022/08/02	0	19.25	0	0.00	18.70	0	72	0.01%
2022/07/28	0	19.00	0	0.00	18.85	0	74	0.00%
2022/07/25	0	0.00	0	19.10	19.20	0	74	0.00%
2022/07/21	3	19.03	3	19.10	19.10	0	76	0.00%
2022/07/14	0	18.65	0	0.00	18.65	0	77	0.00%
2022/07/13	0.1	19.00	0	0.00	18.35	0.1	78	0.06%
2022/07/11	0	18.40	0	0.00	18.35	0	77	0.00%
2022/07/07	0	17.40	2	17.60	17.80	-2	78	-2.53%
2022/07/06	0	17.50	0	0.00	17.40	0	78	0.00%
2022/07/01	0	19.65	2	18.50	18.15	-2	79	-2.53%
2022/06/24	1	20.00	0	0.00	19.95	1	91	1.09%
2022/06/23	0	0.00	1	19.85	19.75	-1	91	-1.09%
2022/06/20	8	20.05	9	20.01	20.05	-1	91	-1.09%
2022/06/01	1	21.75	0	0.00	21.75	1	99	1.00%
2022/05/27	1	21.05	1	21.10	21.05	0	99	0.00%
2022/05/26	1	21.05	0	0.00	21.05	1	98	1.01%
2022/05/24	0	0.00	5	20.80	20.80	-5	100	-4.98%
2022/05/20	2	20.85	0	0.00	20.80	2	102	1.95%
2022/05/18	0	0.00	1	20.60	20.65	-1	116	-0.86%
2022/05/17	1	20.30	0	0.00	20.30	1	141	0.71%
2022/05/13	0	0.00	0	20.65	20.65	0	136	0.00%
2022/05/12	1	20.55	1	20.60	20.60	0	138	0.00%
2022/05/10	0	20.65	0	20.60	20.85	0	141	0.00%
2022/05/09	1	20.55	7	21.07	20.65	-6	141	-4.24%
2022/05/06	0	0.00	3	21.65	21.45	-3	141	-2.12%
2022/05/05	5	21.50	0	0.00	21.65	5	143	3.49%
2022/05/04	0	0.00	1	21.50	21.35	-1	143	-0.70%
2022/05/03	4	21.50	1	21.50	21.45	3	145	2.06%
2022/04/28	2	21.10	5	21.12	21.30	-3	148	-2.02%
2022/04/27	0	0.00	6	21.00	21.50	-6	149	-4.01%
2022/04/26	3	22.05	0	0.00	22.05	3	148	2.02%
2022/04/25	2	22.10	5	22.00	22.05	-3	149	-2.01%
2022/04/22	15	22.70	0	0.00	22.55	15	148	10.08%
2022/04/21	0	22.95	0	22.95	22.70	0	149	0.00%
2022/04/19	0	22.85	0	0.00	22.70	0	151	0.00%
2022/04/15	2	22.60	2	22.60	22.55	0	154	0.00%
2022/04/14	0	23.30	0	0.00	22.90	0	157	0.00%
2022/04/13	2	22.60	2	22.65	22.75	0	158	0.00%
2022/04/12	0	22.70	0	0.00	22.60	0	160	0.00%
2022/04/07	4	23.25	0	23.50	23.20	4	187	2.13%
2022/04/01	8	23.77	8	23.81	23.85	0	193	0.00%
2022/03/31	0	0.00	2	22.90	23.10	-2	196	-1.02%
2022/03/30	0	23.62	0	0.00	22.85	0	198	0.00%
2022/03/29	0	0.00	4	22.90	22.75	-4	203	-1.96%
2022/03/28	0	0.00	3	22.70	22.75	-3	221	-1.36%
2022/03/24	1	23.10	1	23.15	23.15	0	222	0.00%
2022/03/23	1	23.05	0	0.00	23.05	1	224	0.45%
2022/03/22	0	23.50	0	0.00	22.90	0	228	0.00%
2022/03/21	0	0.00	1	22.90	23.00	-1	230	-0.43%
2022/03/18	0	0.00	1	22.60	22.75	-1	234	-0.43%
2022/03/17	0	22.95	0	0.00	22.65	0	242	0.00%
2022/03/16	0	0.00	4	22.00	22.25	-4	244	-1.64%
2022/03/15	0	22.30	0	0.00	22.10	0	247	0.00%
2022/03/14	0	23.05	0	0.00	22.50	0	249	0.00%
2022/03/11	0	22.70	0	0.00	22.50	0	251	0.00%
2022/03/10	1	22.65	0	0.00	22.70	1	255	0.39%
2022/03/07	0	22.80	0	0.00	22.85	0	286	0.00%
2022/03/01	0	23.85	0	0.00	23.55	0	319	0.00%
2022/02/25	0	23.75	0	0.00	23.50	0	341	0.00%
2022/02/24	0	24.15	0	0.00	23.45	0	444	0.00%
2022/02/23	0	24.15	0	24.00	24.00	0	478	0.00%
2022/02/22	2	24.10	0	0.00	23.95	2	480	0.42%
2022/02/21	5	24.70	6	24.73	24.30	-1	481	-0.21%
2022/02/18	2	24.85	7	24.80	24.80	-5	483	-1.03%
2022/02/17	13	24.79	18	24.50	24.30	-5	488	-1.02%
2022/02/16	0	23.95	5	23.86	23.80	-5	470	-1.06%
2022/02/14	0	24.80	0	0.00	23.70	0	474	0.00%
2022/02/11	1	23.80	2	24.05	24.00	-1	475	-0.21%
2022/02/10	0	23.80	0	0.00	23.80	0	475	0.00%
2022/02/07	1	22.90	1	22.70	23.10	0	478	0.00%
2022/01/25	0	22.65	0	0.00	22.45	0	484	0.00%
2022/01/24	0	23.00	1	22.85	22.70	-1	487	-0.20%
2022/01/21	10	23.05	0	0.00	23.00	10	489	2.04%
2022/01/10	0	23.60	0	0.00	23.90	0	501	0.00%
2022/01/07	5	23.64	5	23.57	23.75	0	501	0.00%
2022/01/05	1	24.20	0	0.00	24.35	1	500	0.20%
2022/01/04	1	24.50	0	0.00	24.45	1	499	0.20%
2022/01/03	6	24.64	1	24.60	24.55	5	498	1.00%
2021/12/30	15	25.06	7	25.21	25.10	8	496	1.61%
2021/12/29	5	24.66	12	24.80	24.80	-7	476	-1.47%
2021/12/28	6	24.85	11	24.82	24.65	-5	479	-1.04%
2021/12/27	3	24.55	13	24.70	24.80	-10	481	-2.08%
2021/12/24	5	24.45	1	24.45	24.45	4	477	0.84%
2021/12/23	3	24.32	1	24.40	24.50	2	475	0.42%
2021/12/22	3	24.63	5	24.85	24.50	-2	473	-0.42%
2021/12/21	7	23.81	5	23.90	23.85	2	457	0.44%
2021/12/17	1	23.70	10	23.95	23.95	-9	460	-1.96%
2021/12/15	1	23.65	0	0.00	23.70	1	454	0.22%
2021/12/13	0	0.00	1	23.90	24.20	-1	448	-0.22%
2021/12/10	1	23.80	2	24.05	23.95	-1	442	-0.23%
2021/12/09	8	24.04	3	24.50	23.80	5	440	1.13%
2021/12/08	5	24.17	9	24.09	24.05	-4	437	-0.91%
2021/12/07	17	24.17	5	24.03	24.00	12	435	2.75%
2021/12/06	8	24.36	4	24.26	24.20	4	434	0.92%
2021/12/03	1	24.10	1	24.30	24.45	0	434	0.00%
2021/12/02	18	24.55	22	25.04	24.35	-4	434	-0.92%
2021/12/01	1	23.35	3	23.50	23.80	-2	414	-0.48%
2021/11/30	22	24.18	1	24.20	23.80	21	413	5.08%
2021/11/29	1	23.50	2	22.50	23.40	-1	411	-0.24%
2021/11/26	1	23.55	31.4	24.00	23.75	-30.4	408	-7.45%
2021/11/25	5.1	24.47	2	24.35	24.30	3.1	402	0.77%
2021/11/24	48.3	25.26	29	25.14	25.05	19.3	390	4.95%
2021/11/23	39	26.27	33	26.25	26.00	6	370	1.62%
2021/11/22	3	24.60	13.4	24.27	25.05	-10.4	268	-3.87%
2021/11/19	3	22.82	22	22.82	22.80	-19	238	-7.95%
2021/11/18	3	23.17	1	23.25	23.15	2	238	0.84%
2021/11/17	8	23.36	9	23.48	23.50	-1	237	-0.42%
2021/11/16	13	23.56	11	23.40	23.40	2	237	0.84%
2021/11/15	11	22.77	10	22.80	22.65	1	227	0.44%
2021/11/12	3	22.13	12	22.14	22.15	-9	225	-3.99%
2021/11/11	5	22.15	0	0.00	22.05	5	230	2.17%
2021/11/10	10.1	21.50	86	21.62	21.75	-76	244	-31.08%
2021/11/09	11	22.14	10	22.09	21.95	1	267	0.37%
2021/11/08	25	22.05	4	22.05	22.10	21	280	7.48%
2021/11/05	45	21.91	0	0.00	21.95	45	287	15.63%
2021/11/03	10	21.90	0	0.00	21.85	10	300	3.32%
2021/11/02	5	21.70	54	21.69	21.65	-49	315	-15.55%
2021/11/01	30	21.65	1	21.60	21.70	29	348	8.31%
2021/10/29	17	21.71	0	0.00	21.65	17	348	4.87%
2021/10/28	24	21.72	11	21.53	21.80	13	357	3.64%
2021/10/27	16	20.92	8	20.93	21.40	8	356	2.24%
2021/10/25	0	0.00	1	20.35	20.50	-1	361	-0.28%
2021/10/21	5	20.53	5	20.30	20.30	0	386	0.00%
2021/10/14	2	19.73	0	0.00	19.80	2	462	0.43%
2021/10/13	5	19.86	0	0.00	19.80	5	472	1.06%
2021/10/08	0	0.00	1	20.90	20.65	-1	489	-0.20%
2021/10/06	1	19.95	0	0.00	19.95	1	531	0.19%
2021/10/05	3	19.75	1	20.45	20.20	2	541	0.37%
2021/10/04	14	19.94	14	20.05	19.90	0	546	0.00%
2021/10/01	8	21.27	1	21.70	21.15	7	549	1.27%
2021/09/30	3.1	21.86	0	0.00	21.95	3.1	562	0.55%
2021/09/29	10	22.00	1	21.90	21.95	9	592	1.52%
2021/09/28	2	22.45	5	22.55	22.45	-3	707	-0.42%
2021/09/27	1	22.80	11	22.75	22.70	-10	856	-1.17%
2021/09/24	15	22.56	0	0.00	22.55	15	878	1.71%
2021/09/23	1.1	22.37	1	22.60	22.45	0.1	890	0.01%
2021/09/17	0	0.00	1	22.40	22.65	-1	1,053	-0.09%
2021/09/08	0	0.00	5	22.35	22.55	-5	1,193	-0.42%
2021/09/07	0	23.00	0	0.00	22.90	0	1,198	0.00%
2021/09/06	1	22.75	5	22.90	22.90	-4	1,210	-0.33%
2021/09/02	1	23.75	0	0.00	23.25	1	1,219	0.08%
2021/09/01	3	23.98	10	23.75	23.80	-7	1,218	-0.57%
2021/08/31	5	23.20	5	23.44	23.35	0	1,216	0.00%
2021/08/26	0.2	23.65	0	0.00	23.35	0.2	1,233	0.02%
2021/08/25	6	23.53	6	23.25	23.60	0	1,246	0.00%
2021/08/24	0	0.00	1	23.20	22.95	-1	1,260	-0.08%
2021/08/23	1	23.20	0	0.00	23.40	1	1,270	0.08%
2021/08/18	3	22.48	3	22.35	23.65	0	1,294	0.00%
2021/08/17	0	0.00	1	23.05	22.80	-1	1,322	-0.08%
2021/08/16	0	0.00	6	24.39	24.35	-6	1,336	-0.45%
2021/08/13	2	25.00	25	25.43	24.80	-23	1,329	-1.73%
2021/08/12	0	0.00	1	26.20	26.35	-1	1,313	-0.08%
2021/08/11	3	27.00	3	27.67	27.10	0	1,318	0.00%
2021/08/10	0	0.00	2	28.10	28.10	-2	1,333	-0.15%
2021/08/09	2	28.95	6	28.80	28.65	-4	1,354	-0.30%
2021/08/06	45	29.40	36	29.28	29.10	9	1,369	0.66%
2021/08/05	14	29.43	33	29.37	29.75	-19	1,386	-1.37%
2021/08/03	13	28.12	0	0.00	28.05	13	1,460	0.89%
2021/08/02	0	0.00	3	28.03	27.80	-3	1,472	-0.20%
2021/07/30	8	27.69	5	27.88	27.55	3	1,515	0.20%
2021/07/29	0	0.00	5	27.87	27.85	-5	1,550	-0.32%
2021/07/28	5	28.35	0	0.00	27.75	5	1,590	0.31%
2021/07/27	38	28.96	17	29.27	28.60	21	1,687	1.24%
2021/07/26	8	28.82	4	29.05	28.90	4	1,791	0.22%
2021/07/23	11	28.87	2	28.90	28.90	9	1,913	0.47%
2021/07/22	8	29.63	17	29.56	29.25	-9	2,021	-0.45%
2021/07/20	7.1	28.49	1	28.55	28.20	6.1	2,574	0.23%
2021/07/19	13	29.09	6	29.12	29.15	7	2,902	0.24%
2021/07/16	2	29.60	14	29.16	29.25	-12	3,015	-0.40%
2021/07/15	3	29.00	11	28.95	28.85	-8	3,090	-0.26%
2021/07/14	16	28.80	0	0.00	28.70	16	3,098	0.52%
2021/07/13	4	29.35	39	29.45	28.90	-35	3,094	-1.13%
2021/07/12	11	28.75	8	28.83	28.60	3	3,072	0.10%
2021/07/09	6	28.96	17	29.07	28.85	-11	3,071	-0.36%
2021/07/08	5	29.46	28	29.46	29.30	-23	3,089	-0.74%
2021/07/07	16	29.58	18	29.59	29.10	-2	3,172	-0.06%
2021/07/06	20	30.07	34	29.78	29.55	-14	3,205	-0.44%
2021/07/05	119	31.10	94	31.44	30.75	25	3,205	0.78%	大買/
2021/07/02	171	29.47	186	29.66	30.35	-15	3,113	-0.48%	大買/大賣/
2021/07/01	27	28.71	26	28.93	28.25	1	2,989	0.03%
2021/06/30	27	28.78	12	28.70	28.60	15	3,059	0.49%
2021/06/29	133	29.24	141	29.28	28.70	-8	3,127	-0.26%	大買/大賣/
2021/06/28	183	28.86	161	28.99	29.30	22	3,090	0.71%	大買/大賣/
2021/06/25	67	28.42	44	28.83	28.75	23	2,977	0.77%
2021/06/24	11	26.73	29	26.98	27.10	-18	2,896	-0.62%
2021/06/23	20	26.13	20	26.20	26.10	0	2,883	0.00%
2021/06/22	1	25.70	1	25.65	25.70	0	2,889	0.00%
2021/06/21	3	25.67	3	25.82	25.70	0	2,893	0.00%
2021/06/18	3	27.05	5	26.82	26.65	-2	2,894	-0.07%
2021/06/17	2	27.10	5	26.92	27.10	-3	2,940	-0.10%
2021/06/16	1	27.50	1	26.80	26.80	0	2,953	0.00%
2021/06/15	1	27.45	1	27.40	27.30	0	2,976	0.00%
2021/06/11	3	26.90	0	0.00	26.70	3	2,974	0.10%
2021/06/10	1	26.55	0	0.00	26.65	1	2,979	0.03%
2021/06/09	2	26.30	0	0.00	26.35	2	2,982	0.07%
2021/06/07	5	26.40	2	26.30	26.10	3	3,095	0.10%
2021/06/04	8	26.63	27	26.57	26.45	-19	3,098	-0.61%
2021/06/03	13	26.93	12	27.01	26.85	1	3,105	0.03%
2021/06/02	34	26.91	11	26.81	26.80	23	3,152	0.73%
2021/06/01	23	27.13	19	27.25	27.20	4	3,157	0.13%
2021/05/28	19	26.47	52	26.30	26.50	-33	3,163	-1.04%
2021/05/26	18	25.72	1	25.85	25.55	17	3,190	0.53%
2021/05/25	61	25.76	32	26.13	25.90	29	3,204	0.90%
2021/05/24	20	25.05	18	25.15	25.35	2	3,237	0.06%
2021/05/21	6	24.65	2	24.55	24.60	4	3,278	0.12%
2021/05/20	13	24.35	5	24.30	23.85	8	3,306	0.24%
2021/05/19	5	24.72	6	24.54	24.70	-1	3,371	-0.03%
2021/05/18	20	22.15	23	22.73	24.20	-3	3,384	-0.09%
2021/05/17	32	22.00	19	22.22	22.00	13	3,417	0.38%
2021/05/14	5	25.21	18	25.02	24.40	-13	3,407	-0.38%
2021/05/13	33.3	23.90	29	23.93	24.50	4.3	3,390	0.13%
2021/05/12	20	24.21	53	24.71	23.70	-33	3,362	-0.98%
2021/05/11	9	26.84	18	26.26	26.05	-9	3,303	-0.27%
2021/05/10	9	29.08	34	28.76	28.85	-25	3,259	-0.77%
2021/05/07	13	29.63	102	29.49	29.50	-89	3,243	-2.74%	大賣/
2021/05/06	58	28.56	77	28.39	28.00	-19	3,198	-0.59%
2021/05/05	29	29.32	29	29.37	28.65	0	3,165	0.00%
2021/05/04	278	30.12	213	30.05	29.05	65	3,133	2.07%	大買/大賣/
2021/05/03	149	33.14	141	32.80	32.05	8	3,037	0.26%	大買/大賣/
2021/04/29	99	34.39	112.5	34.72	35.60	-13.5	2,929	-0.46%	大賣/
2021/04/28	76	37.36	71	37.03	36.15	5	2,814	0.18%
2021/04/27	267	38.19	193.2	37.94	36.70	73.8	2,724	2.71%	大買/大賣/
2021/04/26	160.5	37.14	145.1	37.29	37.50	15.4	2,428	0.63%	大買/大賣/
2021/04/23	260	33.30	270	33.01	34.10	-10	2,190	-0.46%	大買/大賣/
2021/04/22	103	32.29	75.6	32.20	31.00	27.4	1,879	1.46%	大買/
2021/04/21	46.2	31.59	54.4	31.58	32.00	-8.2	1,776	-0.46%
2021/04/20	10	30.33	4	30.25	30.20	6	1,716	0.35%
2021/04/19	3	29.73	10	29.75	29.75	-7	1,787	-0.39%
2021/04/16	0	0.00	19	29.85	29.90	-19	2,150	-0.88%
2021/04/15	3	29.58	12	29.68	29.65	-9	2,196	-0.41%
2021/04/14	12	29.66	19	29.86	29.65	-7	2,202	-0.32%
2021/04/13	99	31.53	160	31.67	30.30	-61	2,196	-2.78%	大賣/
2021/04/12	68.1	31.03	46.9	30.89	31.40	21.2	2,119	1.00%
2021/04/09	94	31.26	30	30.68	31.25	64	2,102	3.04%
2021/04/08	21	30.82	0	0.00	31.05	21	2,093	1.00%
2021/04/07	76	31.24	42	31.09	31.05	34	2,136	1.59%
2021/04/06	45	31.77	84	31.83	31.60	-39	2,161	-1.80%
2021/04/01	32	31.06	14	30.98	30.80	18	2,165	0.83%
2021/03/31	0	0.00	6	29.90	29.90	-6	2,108	-0.28%
2021/03/30	2	30.25	3	30.20	30.15	-1	2,133	-0.05%
2021/03/29	7.1	29.89	1.6	30.05	30.10	5.5	2,238	0.24%
2021/03/26	1	29.70	0	0.00	29.70	1	2,284	0.04%
2021/03/25	2	29.50	3	29.63	29.45	-1	2,298	-0.04%
2021/03/24	0	0.00	1	30.01	29.95	-1	2,293	-0.04%
2021/03/23	16.2	30.18	1	30.16	30.25	15.2	2,299	0.66%
2021/03/22	16	30.55	7	30.55	30.55	9	2,295	0.39%
2021/03/19	5	30.05	0	0.00	30.10	5	2,279	0.22%
2021/03/18	15	30.43	1.3	30.57	30.35	13.8	2,284	0.60%
2021/03/17	7	30.77	3	30.95	30.85	4	2,386	0.17%
2021/03/16	7	30.83	3	30.97	30.85	4	2,423	0.17%
2021/03/15	1	30.60	15	30.75	30.70	-14	2,430	-0.58%
2021/03/12	0	0.00	1	30.65	30.35	-1	2,460	-0.04%
2021/03/11	43	31.05	50	30.55	30.50	-7	2,545	-0.28%
2021/03/10	0	0.00	6	31.00	30.85	-6	2,535	-0.24%
2021/03/09	4	30.88	1	31.15	31.00	3	2,711	0.11%
2021/03/08	52	32.09	53	31.82	30.90	-1	3,035	-0.03%
2021/03/05	10	31.34	4	31.51	31.70	6	3,105	0.19%
2021/03/04	4	31.15	18	31.41	31.75	-14	3,095	-0.45%
2021/03/03	7	31.16	7	31.19	31.40	0	3,079	0.00%
2021/03/02	24	31.96	52	32.21	31.20	-28	3,070	-0.91%
2021/02/26	6	31.51	102	31.38	31.60	-96	3,055	-3.14%	大賣/
2021/02/25	21	31.74	8	31.98	31.65	13	3,055	0.43%
2021/02/24	94	32.21	66	32.14	31.45	28	3,056	0.92%
2021/02/23	49	31.96	27.1	31.91	32.20	22	3,002	0.73%
2021/02/22	22	31.57	14	31.62	31.30	8	2,963	0.27%
2021/02/19	51	31.40	70	31.55	31.25	-19	3,010	-0.63%
2021/02/18	64	30.59	29	30.72	30.90	35	2,976	1.18%
2021/02/17	40	30.76	63	30.90	30.60	-23	2,957	-0.78%
2021/02/05	1	29.25	9	29.09	29.45	-8	2,904	-0.28%
2021/02/04	7	28.63	3	28.63	28.50	4	2,887	0.14%
2021/02/03	3	28.60	0	0.00	28.55	3	2,887	0.10%
2021/02/02	4	28.20	1	28.25	28.10	3	2,898	0.10%
2021/02/01	3	27.73	14	27.76	27.85	-11	2,896	-0.38%
2021/01/29	5	28.51	4	28.56	28.25	1	2,886	0.03%
2021/01/28	2	28.55	27	28.60	28.75	-25	2,881	-0.87%
2021/01/27	19	28.85	9	29.15	28.95	10	2,877	0.35%
2021/01/26	6	28.73	1	28.65	28.60	5	2,869	0.17%
2021/01/25	9	28.92	6.1	28.43	28.95	2.9	2,860	0.10%
2021/01/22	6	28.48	13	28.37	28.80	-7	2,851	-0.25%
2021/01/21	10	28.60	1	28.75	28.50	9	2,841	0.32%
2021/01/20	12.1	29.31	15	28.92	28.50	-2.9	2,826	-0.10%
2021/01/19	22	30.12	8	30.18	30.05	14	2,795	0.50%
2021/01/18	32	30.20	50	30.17	30.15	-18	2,785	-0.65%
2021/01/15	17	30.06	7	30.14	29.90	10	2,750	0.36%
2021/01/14	10	30.63	16	30.54	30.45	-6	2,724	-0.22%
2021/01/13	31.1	30.65	11	30.64	30.35	20.1	2,708	0.74%
2021/01/12	136	31.49	39	31.52	30.50	97	2,683	3.61%	大買/
2021/01/11	253.1	32.70	306	32.70	32.80	-52.9	2,600	-2.03%	大買/大賣/
2021/01/08	40	30.87	23	30.28	31.05	17	2,231	0.76%
2021/01/07	10	29.62	2	29.38	29.55	8	2,216	0.36%
2021/01/06	13	29.56	10	29.74	29.05	3	2,202	0.14%
2021/01/05	18	29.96	6	29.92	29.85	12	2,182	0.55%
2021/01/04	23	29.98	15	30.06	29.80	8	2,173	0.37%
2020/12/31	17	30.49	11	30.55	30.40	6	2,139	0.28%
2020/12/30	96	31.06	103	31.17	30.70	-7	2,119	-0.33%	大賣/
2020/12/29	55	30.71	34	30.91	30.60	21	2,053	1.02%
2020/12/28	77	31.10	69	30.96	30.60	8	2,003	0.40%
2020/12/25	16	30.34	6	30.15	30.00	10	1,906	0.52%
2020/12/24	22	30.38	37	30.52	30.30	-15	1,884	-0.80%
2020/12/23	97	30.37	141	30.54	30.70	-44	1,859	-2.37%	大賣/
2020/12/22	52	29.82	28	29.87	30.05	24	1,751	1.37%
2020/12/21	13	29.43	13	29.25	29.45	0	1,701	0.00%
2020/12/18	15	29.07	19	29.13	28.95	-4	1,694	-0.24%
2020/12/17	8	29.21	20	29.38	29.00	-12	1,689	-0.71%
2020/12/16	11	29.11	0	0.00	29.00	11	1,677	0.66%
2020/12/15	6	29.13	16	29.84	28.80	-10	1,666	-0.60%
2020/12/14	19	30.20	32	30.38	30.15	-13	1,634	-0.80%
2020/12/11	48	30.92	47	31.13	30.80	1	1,613	0.06%
2020/12/10	4.1	30.13	30	30.08	30.50	-25.9	1,483	-1.75%
2020/12/09	4	29.60	29	29.72	29.70	-25	1,437	-1.74%
2020/12/08	28	29.44	26	29.39	29.35	2	1,418	0.14%
2020/12/07	73	30.56	138	30.61	29.95	-65	1,379	-4.71%	大賣/
2020/12/04	108	31.10	70	30.77	30.95	38	1,284	2.96%	大買/
2020/12/03	127	30.66	188	30.65	30.80	-61	1,192	-5.12%	大買/大賣/
2020/12/02	283	30.50	283	30.58	30.00	0	1,011	0.00%	大買/大賣/
2020/12/01	202	27.83	146	28.22	28.75	56	679	8.24%	大買/大賣/
2020/11/30	17	26.31	8	26.29	26.15	9	573	1.57%
2020/11/27	13	26.25	45	26.26	26.35	-32	567	-5.64%
2020/11/26	6	26.21	4	26.33	26.30	2	570	0.35%
2020/11/25	7	26.24	0	0.00	26.05	7	567	1.23%
2020/11/24	17	26.73	42	26.64	26.65	-25	554	-4.51%
2020/11/23	58	26.81	61	26.55	27.20	-3	534	-0.56%
2020/11/20	3	26.35	18	26.36	26.25	-15	509	-2.95%
2020/11/19	62	26.24	105	26.15	26.15	-43	502	-8.56%	大賣/
2020/11/18	71	26.29	93	26.47	26.80	-22	483	-4.55%
2020/11/17	114	25.20	24	25.28	26.00	90	404	22.26%	大買/
2020/11/16	25	24.59	1	24.60	24.70	24	383	6.26%
2020/11/11	2	24.05	11	24.18	24.15	-9	409	-2.20%
2020/11/10	4	24.25	4	23.95	23.95	0	416	0.00%
2020/11/06	0	0.00	6	23.80	23.75	-6	427	-1.40%
2020/11/05	2	23.75	3	23.80	23.80	-1	441	-0.23%
2020/11/04	11	23.75	0	0.00	23.85	11	449	2.45%
2020/11/03	0	0.00	4	23.73	23.80	-4	453	-0.88%
2020/11/02	0	0.00	3	23.50	23.55	-3	460	-0.65%
2020/10/30	0	0.00	2	23.50	23.50	-2	466	-0.43%
2020/10/27	6	23.85	1	24.00	23.80	5	471	1.06%
2020/10/23	0	0.00	2	24.05	24.00	-2	475	-0.42%
2020/10/22	0	0.00	2	23.58	23.65	-2	480	-0.42%
2020/10/21	3	23.50	70	23.53	23.50	-67	492	-13.60%
2020/10/20	3	23.73	32	23.72	23.70	-29	499	-5.80%
2020/10/19	1	23.70	2	23.70	23.85	-1	506	-0.20%
2020/10/16	0	0.00	16	23.76	23.65	-16	516	-3.10%
2020/10/15	84	24.35	124	24.22	24.00	-40	521	-7.67%	大賣/
2020/10/14	0	0.00	13	24.04	24.05	-13	497	-2.62%
2020/10/13	0	0.00	1	23.65	23.80	-1	512	-0.19%
2020/10/12	11	23.96	2	23.98	23.95	9	523	1.72%
2020/10/08	9	23.89	0	0.00	23.90	9	536	1.68%
2020/10/07	7	23.95	5	23.95	23.85	2	584	0.34%
2020/10/06	3	23.63	21	23.49	23.85	-18	606	-2.97%
2020/10/05	0	0.00	5	23.35	23.15	-5	628	-0.80%
2020/09/30	0	23.10	0	0.00	23.00	0	659	0.00%
2020/09/29	0	0.00	1	23.00	22.95	-1	675	-0.15%
2020/09/28	4	22.93	0	0.00	22.90	4	701	0.57%
2020/09/25	6	22.96	5	23.15	22.60	1	718	0.14%
2020/09/24	21	22.95	1	23.00	22.95	20	763	2.62%
2020/09/23	10	23.43	21	23.81	23.40	-11	802	-1.37%
2020/09/22	0	0.00	181	23.50	23.55	-181	815	-22.19%	大賣/鉅額交易
2020/09/21	1	23.85	11	24.02	23.85	-10	824	-1.21%
2020/09/18	0	0.00	5	24.15	24.00	-5	844	-0.59%
2020/09/17	5	24.15	2	24.08	24.00	3	857	0.35%
2020/09/16	8	24.05	2	24.10	24.00	6	872	0.69%
2020/09/15	8	24.16	17	24.12	24.05	-9	898	-1.00%
2020/09/14	11	23.92	22	24.10	23.80	-11	906	-1.21%
2020/09/11	0	0.00	7	23.59	23.55	-7	928	-0.75%
2020/09/10	10	23.85	3	23.78	23.65	7	989	0.71%
2020/09/09	1	23.60	2	23.80	23.75	-1	1,023	-0.10%
2020/09/08	2	23.95	0	0.00	23.90	2	1,032	0.19%
2020/09/07	2	24.10	14	24.15	24.00	-12	1,046	-1.15%
2020/09/04	18	23.94	0	0.00	23.90	18	1,063	1.69%
2020/09/03	1	24.05	7	24.15	24.40	-6	1,074	-0.56%
2020/09/02	0	0.00	5	24.10	23.85	-5	1,074	-0.47%
2020/09/01	0	0.00	25	23.85	24.00	-25	1,095	-2.28%
2020/08/28	1	23.70	0	0.00	23.70	1	1,133	0.09%
2020/08/27	2	23.90	0	0.00	23.90	2	1,153	0.17%
2020/08/26	2	23.78	12	23.88	23.95	-10	1,170	-0.85%
2020/08/25	3	23.28	8	23.53	23.55	-5	1,184	-0.42%
2020/08/24	1	23.10	5	23.15	23.10	-4	1,193	-0.34%
2020/08/21	0	0.00	20	22.85	22.85	-20	1,220	-1.64%
2020/08/20	61	22.86	19	23.15	22.35	42	1,239	3.39%
2020/08/19	15	24.16	10	24.46	24.00	5	1,291	0.39%
2020/08/18	3	24.55	6	24.53	24.45	-3	1,291	-0.23%
2020/08/17	0	24.95	0	0.00	24.95	0	1,358	0.00%
2020/08/14	3	24.63	12	24.62	24.60	-9	1,367	-0.66%
2020/08/13	16	24.73	1	24.70	24.65	15	1,381	1.09%
2020/08/12	14	25.46	6	25.36	25.20	8	1,376	0.58%
2020/08/11	11	26.02	1	26.10	25.70	10	1,374	0.73%
2020/08/10	15	26.42	5	26.85	26.30	10	1,377	0.73%
2020/08/07	6	26.61	0	0.00	26.70	6	1,397	0.43%
2020/08/06	7	26.89	0	0.00	26.75	7	1,415	0.49%
2020/08/05	25	27.09	10	26.98	27.20	15	1,451	1.03%
2020/08/04	1	26.60	5	26.73	26.65	-4	1,586	-0.25%
2020/08/03	10	26.55	5	26.65	26.55	5	1,668	0.30%
2020/07/31	60	26.40	0	0.00	26.55	60	1,706	3.52%
2020/07/30	67	26.56	7	26.61	26.65	60	1,736	3.46%
2020/07/29	11	26.15	5	26.15	26.15	6	1,769	0.34%
2020/07/28	13	25.83	8	26.16	25.65	5	1,801	0.28%
2020/07/27	18	26.19	9	26.72	26.10	9	1,827	0.49%
2020/07/24	17	26.94	0	0.00	26.80	17	1,880	0.90%
2020/07/23	4	27.36	2	27.78	27.40	2	1,898	0.11%
2020/07/22	2	27.55	5	27.60	27.70	-3	1,918	-0.16%
2020/07/21	3	27.20	1	27.50	27.10	2	1,939	0.10%
2020/07/20	6	26.45	8	26.71	26.70	-2	1,988	-0.10%
2020/07/17	15	27.42	4	27.41	27.05	11	2,035	0.54%
2020/07/16	5	27.83	0	0.00	27.90	5	2,184	0.23%
2020/07/15	71	28.22	11	28.41	27.95	60	2,297	2.61%
2020/07/14	37	28.63	14	29.00	28.40	23	2,323	0.99%
2020/07/13	29	28.86	11	28.99	28.90	18	2,321	0.78%
2020/07/10	45	28.39	6	28.44	28.30	39	2,325	1.68%
2020/07/09	58	29.23	135	29.19	28.85	-77	2,326	-3.31%	大賣/
2020/07/08	48	28.48	8	28.40	28.40	40	2,320	1.72%
2020/07/07	79	28.98	11	28.60	28.60	68	2,329	2.92%
2020/07/06	26	29.27	16	29.32	29.25	10	2,377	0.42%
2020/07/03	43	31.26	17	31.30	31.25	26	2,400	1.08%
2020/07/02	6	31.06	8	31.07	31.25	-2	2,414	-0.08%
2020/07/01	6	30.50	9	30.52	30.60	-3	2,424	-0.12%
2020/06/30	1	30.35	1	30.50	30.40	0	2,484	0.00%
2020/06/29	5	30.39	2	30.35	30.30	3	2,521	0.12%
2020/06/24	3	30.25	1	30.40	30.30	2	2,557	0.08%
2020/06/23	32	30.26	5	30.39	30.20	27	2,615	1.03%
2020/06/22	22	30.35	11	30.53	30.35	11	2,642	0.42%
2020/06/19	0	0.00	4	30.19	30.15	-4	2,683	-0.15%
2020/06/18	8	30.05	25	30.11	30.05	-17	2,711	-0.63%
2020/06/17	24	30.28	65	30.28	30.35	-41	2,708	-1.51%
2020/06/16	70	29.99	17	29.98	30.05	53	2,681	1.98%
2020/06/15	13	29.05	21	29.01	28.90	-8	2,684	-0.30%
2020/06/12	24	28.49	16	28.47	28.90	8	2,715	0.29%
2020/06/11	4	29.28	4	29.05	28.90	0	2,747	0.00%
2020/06/10	11	29.51	4	29.46	29.60	7	2,770	0.25%
2020/06/09	17	29.94	3	29.95	29.50	14	2,826	0.50%
2020/06/08	12	30.26	25	30.24	30.00	-13	2,910	-0.45%
2020/06/05	1	30.20	51	30.20	30.20	-50	3,096	-1.61%
2020/06/04	10	29.88	12	29.92	29.80	-2	3,303	-0.06%
2020/06/03	52	30.16	21	29.96	29.95	31	3,419	0.91%
2020/06/02	19	30.16	9	30.00	29.90	10	3,441	0.29%
2020/06/01	15	29.98	25	30.00	30.00	-10	3,531	-0.28%
2020/05/29	9	29.50	12	29.54	29.55	-3	3,529	-0.08%
2020/05/28	17	29.81	14	29.56	29.10	3	3,575	0.08%
2020/05/27	11	30.04	12	29.93	29.80	-1	3,566	-0.03%
2020/05/26	43	30.03	63	30.09	30.15	-20	3,598	-0.56%
2020/05/25	13	29.10	43	29.18	29.65	-30	3,625	-0.83%
2020/05/22	95	29.58	26	29.52	29.40	69	3,632	1.90%
2020/05/21	3	28.65	6	28.77	28.85	-3	3,586	-0.08%
2020/05/20	10	28.58	15	28.60	28.45	-5	3,585	-0.14%
2020/05/19	17	28.49	3	28.38	28.35	14	3,587	0.39%
2020/05/18	1	27.90	3	28.03	28.05	-2	3,597	-0.06%
2020/05/15	4	28.05	1	28.10	28.10	3	3,621	0.08%
2020/05/14	30	28.37	8	28.61	28.10	22	3,652	0.60%
2020/05/13	21	28.88	37	28.69	28.95	-16	3,666	-0.44%
2020/05/12	18	28.70	70	28.66	28.55	-52	3,735	-1.39%
2020/05/11	93	29.82	155	30.06	29.20	-62	3,846	-1.61%	大賣/
2020/05/08	44	32.16	41	32.16	32.35	3	3,751	0.08%
2020/05/07	8	31.33	22	31.22	31.70	-14	3,689	-0.38%
2020/05/06	10	31.09	4.1	31.09	31.15	5.9	3,695	0.16%
2020/05/05	33	31.18	16	31.34	30.80	17	3,796	0.45%
2020/05/04	20	30.65	45	30.35	31.00	-25	3,828	-0.65%
2020/04/30	15	30.73	24	30.66	30.65	-9	3,820	-0.24%
2020/04/29	79	30.87	70	31.02	30.55	9	3,829	0.24%
2020/04/28	35	30.23	36	30.28	30.10	-1	3,824	-0.03%
2020/04/27	13	30.10	32	30.12	30.15	-19	3,838	-0.49%
2020/04/24	11	30.07	29	30.12	29.85	-18	3,985	-0.45%
2020/04/23	37	30.20	22	30.12	29.95	15	4,109	0.37%
2020/04/22	36	29.93	64	29.82	30.40	-28	4,070	-0.69%
2020/04/21	163	30.73	104	30.54	30.30	59	4,030	1.46%	大買/大賣/
2020/04/20	97	30.18	69	30.43	29.65	28	3,886	0.72%
2020/04/17	62	29.56	29	28.98	28.90	33	3,783	0.87%
2020/04/16	25	29.00	33	29.18	29.20	-8	3,753	-0.21%
2020/04/15	6	28.82	30	28.84	28.70	-24	3,738	-0.64%
2020/04/14	10	28.73	22	28.81	28.70	-12	3,759	-0.32%
2020/04/13	8	28.41	27	28.43	28.30	-19	3,772	-0.50%
2020/04/10	20	28.19	21	28.48	28.15	-1	3,774	-0.03%
2020/04/09	119	28.75	84	28.71	28.50	35	3,806	0.92%	大買/
2020/04/08	68	28.26	81	28.31	28.30	-13	3,832	-0.34%
2020/04/07	57	28.08	33	28.24	28.30	24	3,813	0.63%
2020/04/06	12	26.83	34	27.03	27.30	-22	3,798	-0.58%
2020/04/01	62	26.53	38	26.33	26.75	24	3,860	0.62%
2020/03/31	14	25.91	52	25.84	25.90	-38	3,832	-0.99%
2020/03/30	62	25.07	54	24.87	25.60	8	3,846	0.21%
2020/03/27	63	25.36	64	25.64	24.60	-1	3,910	-0.03%
2020/03/26	30	24.46	43	24.38	24.70	-13	4,088	-0.32%
2020/03/25	80	24.21	23	24.37	24.50	57	4,138	1.38%
2020/03/24	36	21.94	32	21.98	22.40	4	4,536	0.09%
2020/03/23	32	20.34	23	20.38	20.40	9	4,862	0.19%
2020/03/20	26	20.43	13	20.83	20.95	13	5,224	0.25%
2020/03/19	5	19.30	28	19.48	19.05	-23	5,205	-0.44%
2020/03/18	39	21.90	45	22.03	21.15	-6	5,183	-0.12%
2020/03/17	48	22.35	30	22.31	21.55	18	5,188	0.35%
2020/03/16	31	24.70	29	25.43	23.75	2	5,178	0.04%
2020/03/13	87	24.51	93	24.49	25.50	-6	5,156	-0.12%
2020/03/12	100	27.23	128	27.43	26.60	-28	5,101	-0.55%	大賣/
2020/03/11	262	31.37	190	31.16	29.50	72	5,018	1.43%	大買/大賣/
2020/03/10	136	30.98	150.4	30.74	31.70	-14.4	4,819	-0.30%	大買/大賣/
2020/03/09	103	29.96	96.3	30.20	29.30	6.7	4,611	0.15%	大買/
2020/03/06	19	29.66	16	29.68	29.60	3	4,509	0.07%
2020/03/05	74.7	29.92	101	29.91	29.25	-26.3	4,481	-0.59%	大賣/
2020/03/04	6	28.95	9	28.98	29.00	-3	4,376	-0.07%
2020/03/03	55	29.07	53	29.04	28.95	2	4,379	0.05%
2020/03/02	35	28.19	9	28.13	28.00	26	4,328	0.60%
2020/02/27	39.4	28.87	34	29.10	28.30	5.4	4,322	0.13%
2020/02/26	39	29.83	53	29.74	29.45	-14	4,287	-0.33%
2020/02/25	16	28.66	20	28.89	29.35	-4	4,308	-0.09%
2020/02/24	14	29.40	21	29.29	29.15	-7	4,309	-0.16%
2020/02/21	3	29.23	6	29.26	29.05	-3	4,353	-0.07%
2020/02/20	14	29.43	5	29.48	29.20	9	4,362	0.21%
2020/02/19	0	0.00	9	28.96	29.00	-9	4,380	-0.21%
2020/02/18	9	29.33	10	29.34	29.05	-1	4,401	-0.02%
2020/02/17	25.3	29.84	46	29.81	29.50	-20.7	4,414	-0.47%
2020/02/14	4	29.73	11	29.81	30.05	-7	4,553	-0.15%
2020/02/13	30	29.69	26	29.91	29.40	4	4,545	0.09%
2020/02/12	75	29.89	87	29.93	30.10	-12	4,483	-0.27%
2020/02/11	17.3	28.88	82	28.99	29.30	-64.7	4,329	-1.49%
2020/02/10	28	27.78	23	27.92	27.85	5	4,284	0.12%
2020/02/07	65	29.00	27	28.67	28.35	38	4,265	0.89%
2020/02/06	87	29.42	170	28.96	29.45	-83	4,221	-1.97%	大賣/
2020/02/05	174	28.07	119	28.06	27.95	55	4,086	1.35%	大買/大賣/
2020/02/04	45	27.36	36	27.35	27.40	9	4,019	0.22%
2020/02/03	49	26.51	26	26.80	27.10	23	3,995	0.58%
2020/01/31	49	27.61	44	27.65	27.65	5	3,951	0.13%
2020/01/30	54	27.64	27	27.73	27.10	27	3,915	0.69%
2020/01/20	133	30.22	133	30.35	30.10	0	3,871	0.00%	大買/大賣/
2020/01/17	163	29.26	191	29.35	29.95	-28	3,698	-0.76%	大買/大賣/
2020/01/16	28	28.32	32	28.14	28.00	-4	3,542	-0.11%
2020/01/15	18	28.26	19	28.32	28.20	-1	3,523	-0.03%
2020/01/14	35	28.30	20	28.51	28.10	15	3,504	0.43%
2020/01/13	20	28.07	77	28.07	28.00	-57	3,481	-1.64%
2020/01/10	9	27.77	15	27.86	27.70	-6	3,462	-0.17%
2020/01/09	58	28.30	58	28.29	28.20	0	3,463	0.00%
2020/01/08	105	27.99	82	28.16	27.90	23	3,434	0.67%	大買/
2020/01/07	41	27.95	31	28.17	27.65	10	3,387	0.30%
2020/01/06	25	28.38	20	28.42	28.30	5	3,354	0.15%
2020/01/03	91	28.95	47	29.13	28.75	44	3,334	1.32%
2020/01/02	97	29.60	56	29.51	29.50	41	3,281	1.25%
2019/12/31	18	28.60	27	28.72	28.65	-9	3,186	-0.28%
2019/12/30	57	28.73	22	28.88	28.55	35	3,165	1.11%
2019/12/27	78	29.34	80	29.44	29.10	-2	3,122	-0.06%
2019/12/26	66	29.05	38	29.21	28.70	28	3,017	0.93%
2019/12/25	50	29.50	40	29.71	29.30	10	2,970	0.34%
2019/12/24	104	29.86	119	30.03	29.45	-15	2,917	-0.51%	大買/大賣/
2019/12/23	269	32.00	267	32.22	30.90	2	2,803	0.07%	大買/大賣/
2019/12/20	57	31.44	106	31.43	31.55	-49	2,566	-1.91%	大賣/
2019/12/19	498	31.79	459	31.68	31.50	39	2,484	1.57%	大買/大賣/
2019/12/18	286	30.30	319.1	29.99	31.25	-33.1	2,032	-1.63%	大買/大賣/
2019/12/17	268	27.88	249	27.97	28.45	19	1,697	1.12%	大買/大賣/
2019/12/16	0	0.00	5	25.88	26.00	-5	1,343	-0.37%
2019/12/13	21	25.60	4	25.68	25.35	17	1,335	1.27%
2019/12/12	14	26.08	81	26.09	25.85	-67	1,329	-5.04%
2019/12/11	66	25.96	9	25.91	25.95	57	1,299	4.38%
2019/12/10	8	25.28	0	0.00	25.50	8	1,276	0.63%
2019/12/09	8	25.14	10	25.34	25.10	-2	1,270	-0.16%
2019/12/06	7	25.93	18	26.06	25.85	-11	1,277	-0.86%
2019/12/05	5	25.75	5	25.90	25.75	0	1,283	0.00%
2019/12/04	16	25.83	16	25.82	25.50	0	1,393	0.00%
2019/12/03	10	25.86	23.1	25.56	26.00	-13.1	1,401	-0.93%
2019/12/02	10	24.45	7	24.38	24.55	3	1,382	0.22%
2019/11/29	2	25.00	6	25.19	25.00	-4	1,388	-0.29%
2019/11/28	35	25.02	37	25.23	25.10	-2	1,420	-0.14%
2019/11/27	5	25.50	0	0.00	25.35	5	1,454	0.34%
2019/11/26	16	25.56	10	25.76	25.45	6	1,695	0.35%
2019/11/25	5	25.70	3	25.68	25.60	2	1,705	0.12%
2019/11/22	129	26.61	100	26.39	26.10	29	1,702	1.70%	大買/
2019/11/21	6	25.97	18	26.36	26.60	-12	1,595	-0.75%
2019/11/20	37	26.03	13	25.90	25.90	24	1,595	1.50%
2019/11/19	58	25.71	42	25.85	25.40	16	1,549	1.03%
2019/11/18	43	26.16	18	26.22	26.00	25	1,553	1.61%
2019/11/15	46	25.86	55	25.92	25.85	-9	1,548	-0.58%
2019/11/14	35	25.80	35	25.83	25.75	0	1,566	0.00%
2019/11/13	113	25.93	158	25.88	26.15	-45	1,535	-2.93%	大買/大賣/
2019/11/12	33	24.08	33	24.30	24.50	0	1,366	0.00%
2019/11/11	12	23.69	12	23.85	23.50	0	1,384	0.00%
2019/11/08	0	0.00	6	22.50	22.55	-6	1,367	-0.44%
2019/11/07	2	22.18	9	22.12	22.20	-7	1,387	-0.50%
2019/11/06	4	22.49	2	22.30	22.30	2	1,397	0.14%
2019/11/05	1	22.55	0	0.00	22.55	1	1,408	0.07%
2019/11/01	2	22.85	2	22.85	22.85	0	1,449	0.00%
2019/10/31	6	23.22	5	23.05	23.00	1	1,457	0.07%
2019/10/30	1	23.45	2	23.65	23.45	-1	1,469	-0.07%
2019/10/29	22	23.65	19	23.72	23.35	3	1,521	0.20%
2019/10/28	5	22.95	6	22.80	22.80	-1	1,546	-0.06%
2019/10/25	1	22.85	4	22.88	22.85	-3	1,576	-0.19%
2019/10/24	2	22.80	0	0.00	22.75	2	1,593	0.13%
2019/10/22	1	22.70	5	22.75	22.70	-4	1,755	-0.23%
2019/10/21	1	22.75	0	0.00	22.65	1	1,863	0.05%
2019/10/18	4	22.85	11	22.99	22.80	-7	1,902	-0.37%
2019/10/17	34	23.17	18	22.99	22.80	16	1,936	0.83%
2019/10/15	6	22.56	4	22.85	22.50	2	2,021	0.10%
2019/10/14	0	0.00	2	22.45	22.35	-2	2,126	-0.09%
2019/10/09	6	22.58	1	22.45	22.50	5	2,225	0.22%
2019/10/08	4	23.29	8	23.10	23.00	-4	2,279	-0.18%
2019/10/07	4	23.53	5	23.70	23.30	-1	2,376	-0.04%
2019/10/04	0.1	23.50	1	23.80	23.65	-0.9	2,385	-0.04%
2019/10/03	7	24.04	0	0.00	24.10	7	2,381	0.29%
2019/10/02	3	24.12	2	24.30	24.35	1	2,377	0.04%
2019/10/01	5	24.10	7	23.74	23.85	-2	2,369	-0.08%
2019/09/27	4	23.00	6	23.10	23.05	-2	2,365	-0.08%
2019/09/26	3.2	23.75	9	23.65	23.45	-5.8	2,356	-0.25%
2019/09/25	12	23.64	6	23.52	23.50	6	2,350	0.26%
2019/09/24	2	24.08	2	24.50	24.05	0	2,336	0.00%
2019/09/23	4	24.40	4	24.35	24.30	0	2,325	0.00%
2019/09/20	31	24.90	48	24.85	24.80	-17	2,311	-0.74%
2019/09/19	36	24.65	6	24.46	25.40	30	2,281	1.32%
2019/09/18	0.7	24.05	1	24.45	24.10	-0.3	2,253	-0.01%
2019/09/17	4	24.58	14	24.49	24.30	-10	2,245	-0.45%
2019/09/16	22	24.36	12	24.45	24.30	10	2,238	0.45%
2019/09/12	57	25.19	26	25.19	25.10	31	2,236	1.39%
2019/09/11	11	24.93	6	25.01	24.80	5	2,235	0.22%
2019/09/10	4	25.00	9	25.06	25.25	-5	2,220	-0.23%
2019/09/09	18	25.48	49	25.42	25.30	-31	2,197	-1.41%
2019/09/06	113	26.10	116	26.22	26.10	-3	2,168	-0.14%	大買/大賣/
2019/09/05	2	24.65	48	24.74	24.65	-46	2,049	-2.24%
2019/09/04	9	24.25	0.7	24.10	24.30	8.3	2,015	0.41%
2019/09/03	45	24.32	12	24.13	23.90	33	2,001	1.65%
2019/09/02	34	24.19	39.1	24.17	24.30	-5.1	1,984	-0.26%
2019/08/30	31	23.69	145	23.62	23.75	-114	1,949	-5.85%	大賣/鉅額交易
2019/08/29	346	25.17	199.1	24.57	22.85	146.9	1,900	7.73%	大買/大賣/鉅額交易
2019/08/28	13	23.15	8	23.22	23.50	5	1,653	0.30%
2019/08/27	5	22.74	7	22.76	22.75	-2	1,627	-0.12%
2019/08/26	2	22.30	22	22.16	22.10	-20	1,609	-1.24%
2019/08/23	13	22.99	9	23.11	22.80	4	1,597	0.25%
2019/08/22	1	22.80	4	23.11	22.90	-3	1,561	-0.19%
2019/08/21	17	23.27	26	23.03	23.00	-9	1,536	-0.59%
2019/08/20	9	23.11	8	23.14	22.95	1	1,510	0.07%
2019/08/19	36	22.71	48	22.76	23.05	-12	1,473	-0.81%
2019/08/16	14	22.05	2	22.30	22.05	12	1,422	0.84%
2019/08/15	4	21.70	7	21.66	21.60	-3	1,405	-0.21%
2019/08/14	34	22.31	33	22.42	22.20	1	1,394	0.07%
2019/08/13	9	21.40	5	21.44	21.20	4	1,352	0.30%
2019/08/12	5	21.02	0	0.00	21.00	5	1,357	0.37%
2019/08/08	1	21.25	5.1	21.12	21.35	-4.1	1,344	-0.30%
2019/08/07	10	21.10	13	21.18	20.75	-3	1,339	-0.22%
2019/08/06	6	19.96	16	19.77	20.55	-10	1,331	-0.75%
2019/08/05	4.6	20.30	15	20.47	19.95	-10.4	1,319	-0.79%
2019/08/02	5	21.46	3	21.30	21.30	2	1,308	0.15%
2019/08/01	11	21.85	34	22.01	21.95	-23	1,336	-1.72%
2019/07/31	80	21.98	99	22.04	22.40	-19	1,328	-1.43%
2019/07/30	31	21.76	111	21.28	21.05	-80	1,276	-6.26%	大賣/
2019/07/29	20	22.68	7	22.64	22.55	13	1,252	1.04%
2019/07/26	15	23.39	34	23.46	23.30	-19	1,229	-1.55%
2019/07/25	51	23.58	38	23.62	23.70	13	1,215	1.07%
2019/07/24	72	23.83	167	23.56	23.00	-95	1,155	-8.22%	大賣/
2019/07/23	272	23.62	76.2	23.13	23.95	195.8	1,073	18.23%	大買/鉅額交易
2019/07/22	43	22.10	80	22.21	21.80	-37	974	-3.80%
2019/07/19	51	23.34	78	23.02	22.75	-27	939	-2.87%
2019/07/18	51	23.49	316	23.05	23.50	-265	910	-29.10%	大賣/鉅額交易
2019/07/17	56	23.12	73	22.83	23.10	-17	858	-1.98%
2019/07/16	220	23.61	108	23.68	23.40	112	828	13.52%	大買/大賣/鉅額交易
2019/07/15	102	22.20	53	22.09	23.00	49	727	6.74%	大買/
2019/07/12	31	20.99	55	20.86	21.00	-24	649	-3.69%
2019/07/11	64	20.16	35	20.53	20.90	29	610	4.75%
2019/07/10	1	18.95	10	18.54	19.00	-9	516	-1.74%
2019/07/09	4	18.38	0	0.00	18.30	4	507	0.79%
2019/07/08	5	18.40	0	0.00	18.45	5	512	0.97%
2019/07/05	0	0.00	3	18.75	18.65	-3	520	-0.58%
2019/07/04	2	18.25	6.1	18.28	18.50	-4.1	534	-0.77%
2019/07/02	5	18.00	9	18.01	18.00	-4	567	-0.71%
2019/06/26	0	0.00	5	17.65	17.65	-5	615	-0.81%
2019/06/21	6	18.19	0	0.00	18.10	6	614	0.98%
2019/06/20	6	17.78	4	17.79	18.25	2	610	0.33%
2019/06/19	4	17.69	20	17.27	17.95	-16	598	-2.67%
2019/06/18	17	16.39	0	0.00	16.35	17	584	2.91%
2019/06/13	0	0.00	2	16.70	16.60	-2	578	-0.35%
2019/06/11	6	17.40	0	0.00	17.15	6	575	1.04%
2019/06/05	2	17.40	28	17.47	17.50	-26	567	-4.58%
2019/06/04	0	0.00	1	17.70	17.60	-1	562	-0.18%
2019/06/03	0	0.00	2	17.90	17.85	-2	562	-0.36%
2019/05/31	0	0.00	5	17.95	18.10	-5	561	-0.89%
2019/05/30	2	18.00	0	0.00	17.95	2	559	0.36%
2019/05/29	3	17.98	2	17.95	18.00	1	558	0.18%
2019/05/28	0	0.00	0	18.30	18.30	0	556	0.00%
2019/05/27	3	18.48	1	19.00	18.45	2	555	0.36%
2019/05/24	6	17.86	1	18.45	18.45	5	554	0.90%
2019/05/23	4	17.84	4	18.03	17.60	0	559	0.00%
2019/05/22	2	18.50	1	18.60	18.35	1	551	0.18%
2019/05/21	5	18.30	1	18.20	18.35	4	552	0.72%
2019/05/20	3	18.33	1	18.20	18.15	2	558	0.36%
2019/05/17	15	19.49	5	20.05	18.85	10	545	1.83%
2019/05/16	3	19.77	11	19.78	19.60	-8	528	-1.51%
2019/05/15	2	19.93	10	20.02	19.90	-8	519	-1.54%
2019/05/14	9	19.29	5	19.61	19.75	4	511	0.78%
2019/05/13	79	19.79	10	19.59	19.65	69	503	13.70%
2019/05/10	4	19.55	12	19.99	19.95	-8	494	-1.62%
2019/05/09	19	20.31	49.1	20.12	19.70	-30.1	480	-6.26%
2019/05/08	16	19.58	6	19.85	20.05	10	440	2.27%
2019/05/07	21	19.50	3	19.20	19.20	18	429	4.19%
2019/05/06	8	19.72	10	19.16	19.10	-2	422	-0.47%
2019/05/03	6	19.00	0	0.00	19.05	6	394	1.52%
2019/04/30	3	18.50	0	0.00	18.65	3	378	0.79%
2019/04/29	10	18.42	4	18.23	18.00	6	369	1.63%
2019/04/26	14	19.11	3	18.65	18.80	11	354	3.10%
2019/04/25	9	19.14	24.1	19.10	19.10	-15.1	344	-4.39%
2019/04/24	26	19.14	17	19.04	19.05	9	336	2.67%
2019/04/23	2	19.00	11	19.14	19.00	-9	328	-2.74%
2019/04/22	6	18.83	6	18.73	18.60	0	312	0.00%
2019/04/19	16	18.14	7	18.14	18.60	9	306	2.94%
2019/04/18	19	18.82	21	18.73	18.20	-2	302	-0.66%
2019/04/17	14	18.06	8	18.16	18.25	6	275	2.18%
2019/04/16	0	0.00	2	17.00	17.05	-2	257	-0.78%
2019/04/15	0	0.00	3	16.80	16.90	-3	250	-1.20%
2019/04/12	0	0.00	27	16.70	16.60	-27	242	-11.11%
2019/04/11	3	16.67	13	16.83	16.95	-10	234	-4.26%
2019/04/10	70	17.06	15	16.92	17.00	55	224	24.47%
2019/04/09	100	16.33	35	16.51	16.70	65	208	31.23%
2019/04/08	23	15.80	24	15.85	16.00	-1	186	-0.54%
2019/04/03	0	0.00	10	14.80	14.90	-10	167	-5.99%
2019/04/02	15	15.11	9	14.90	14.85	6	163	3.66%
2019/04/01	0	0.00	12	14.70	14.70	-12	134	-8.95%
2019/03/29	5	13.51	3	13.70	13.40	2	112	1.77%
2019/03/27	0	0.00	3	13.70	13.55	-3	111	-2.68%
2019/03/08	0	0.00	3	13.05	13.00	-3	106	-2.81%
2019/03/07	1	13.15	2	13.10	13.15	-1	113	-0.88%
2019/03/04	0	13.50	1	13.40	13.55	-1	118	-0.84%
2019/02/26	0	13.50	0	0.00	13.60	0	121	0.00%
2019/02/22	1	13.70	4	13.60	13.60	-3	120	-2.48%
2019/02/21	0	0.00	2	13.45	13.30	-2	113	-1.76%
2019/02/20	1	13.60	1	13.60	13.40	0	116	0.00%
2019/02/19	6	13.15	0	0.00	13.55	6	119	5.02%
2019/01/30	2	12.98	0	0.00	12.95	2	110	1.81%
2019/01/15	0	0.00	3	12.90	12.90	-3	127	-2.35%
2019/01/14	0	0.00	1	12.90	12.90	-1	127	-0.79%
2019/01/09	0.1	13.20	2	13.35	13.20	-1.9	125	-1.52%
2019/01/08	9	13.14	7	13.16	13.00	2	125	1.59%
2019/01/02	0	0.00	1	12.65	12.65	-1	134	-0.75%
2018/12/26	0	0.00	1	12.30	12.30	-1	143	-0.70%
2018/12/20	0	0.00	2	12.50	12.50	-2	145	-1.37%
2018/12/10	4	12.85	0	0.00	13.10	4	149	2.67%
2018/12/07	3	13.00	0	0.00	13.00	3	150	1.99%
2018/12/05	8	13.15	0	0.00	13.20	8	151	5.29%
2018/12/04	2	13.40	4	13.50	13.50	-2	151	-1.32%
2018/11/29	0	0.00	82	13.55	13.55	-82	146	-55.92%
2018/11/16	0	0.00	1	13.20	12.80	-1	131	-0.76%
2018/11/13	10	11.70	0	0.00	11.70	10	124	8.01%
2018/11/09	16	11.60	0	0.00	11.65	16	124	12.87%
2018/11/01	0	0.00	2	11.60	11.55	-2	121	-1.64%
2018/10/31	0	0.00	2	10.95	10.90	-2	119	-1.68%
2018/10/25	29	10.72	0	0.00	10.70	29	135	21.46%
2018/10/23	4	11.02	0	0.00	11.00	4	133	3.00%
2018/10/22	0	0.00	1	11.05	11.20	-1	133	-0.75%
2018/10/17	0	0.00	1	11.50	11.50	-1	133	-0.75%
2018/10/16	0	0.00	21	11.05	11.30	-21	132	-15.86%
2018/10/12	0	0.00	3	10.20	10.25	-3	128	-2.33%
2018/10/11	2	10.10	0	0.00	10.10	2	130	1.54%
2018/10/08	1	11.20	2	11.15	11.20	-1	117	-0.85%
2018/10/05	7	12.11	0	0.00	11.90	7	113	6.19%
2018/10/02	0	0.00	2	12.65	12.65	-2	112	-1.78%
2018/09/28	0	0.00	6	12.73	12.70	-6	114	-5.25%
2018/09/26	3	12.65	3	12.45	12.55	0	114	0.00%
2018/09/21	7	12.59	0	0.00	12.50	7	113	6.18%
2018/09/20	3	12.75	3	13.00	12.80	0	112	0.00%
2018/09/19	0	0.00	2	13.00	12.95	-2	113	-1.77%
2018/09/18	2	12.75	0	0.00	12.80	2	115	1.72%
2018/09/17	1	12.75	0	0.00	12.90	1	118	0.85%
2018/09/14	0	0.00	6	12.90	12.90	-6	118	-5.06%
2018/09/12	12	12.73	0	0.00	12.70	12	133	8.97%
2018/09/10	13	13.30	0	0.00	13.00	13	134	9.65%
2018/09/07	4	13.78	1	13.80	13.80	3	132	2.26%
2018/09/05	3	13.60	0	0.00	13.75	3	185	1.62%
2018/08/24	0	0.00	5.1	13.50	13.70	-5.1	200	-2.52%
2018/08/23	5	13.68	0	0.00	13.65	5	204	2.44%
2018/08/22	3	14.00	5	13.70	13.65	-2	207	-0.97%
2018/08/20	0	0.00	4	14.14	14.00	-4	212	-1.88%
2018/08/13	1	13.80	0	0.00	14.05	1	234	0.43%
2018/08/10	0	0.00	1	14.55	14.55	-1	240	-0.42%
2018/08/08	0	0.00	1	14.50	14.55	-1	296	-0.34%
2018/08/01	1	14.80	1	14.80	14.75	0	303	0.00%
2018/07/30	0	0.00	4	14.65	14.65	-4	292	-1.37%
2018/07/26	1	14.50	0	0.00	14.65	1	290	0.34%
2018/07/20	0	0.00	3	14.75	14.65	-3	291	-1.03%
2018/07/19	5	14.53	4	14.54	14.55	1	293	0.34%
2018/07/18	0	0.00	6	14.48	14.50	-6	295	-2.03%
2018/07/12	0	0.00	19	13.73	13.80	-19	293	-6.48%
2018/07/09	0	14.00	0	0.00	14.00	0	292	0.00%
2018/07/04	0	0.00	2	14.50	14.40	-2	295	-0.68%
2018/06/29	2	14.90	0	0.00	14.90	2	352	0.57%
2018/06/26	3	15.00	0	0.00	15.05	3	352	0.85%
2018/06/21	5	15.57	3	15.50	15.45	2	349	0.57%
2018/06/19	3	15.63	20	15.41	15.45	-17	336	-5.05%
2018/06/13	4	16.50	2	16.35	16.10	2	332	0.60%
2018/06/07	7	15.97	2	15.98	15.85	5	306	1.63%
2018/06/05	3	15.52	0	0.00	15.50	3	300	1.00%
2018/06/04	3	15.80	6	15.78	15.75	-3	306	-0.98%
2018/06/01	0	0.00	3	15.70	15.65	-3	305	-0.98%
2018/05/28	4	15.49	0	0.00	15.45	4	297	1.34%
2018/05/25	3	16.00	0	0.00	15.80	3	290	1.03%
2018/05/23	0	0.00	10	15.95	15.85	-10	286	-3.49%
2018/05/22	2	15.88	0	0.00	15.80	2	281	0.71%
2018/05/21	2	15.80	9	16.11	15.80	-7	281	-2.49%
2018/05/18	10	16.07	2	15.90	16.10	8	274	2.91%
2018/05/17	82	16.64	88	16.60	16.35	-6	271	-2.21%
2018/05/16	1	15.75	7	16.15	16.35	-6	229	-2.62%
2018/05/14	0	0.00	8	15.00	14.90	-8	224	-3.56%
2018/05/11	0	0.00	15	14.97	14.90	-15	222	-6.75%
2018/05/10	0	0.00	14	14.82	14.90	-14	220	-6.35%
2018/05/08	2	14.75	0	0.00	14.85	2	219	0.91%
2018/05/07	8	14.80	2	14.90	14.75	6	230	2.60%
2018/05/02	10	15.10	31	15.02	15.10	-21	234	-8.96%
2018/04/27	4	15.20	9	15.20	15.15	-5	244	-2.04%
2018/04/26	20	15.55	22	15.41	15.10	-2	245	-0.82%
2018/04/24	11	15.51	0	0.00	15.50	11	246	4.47%
2018/04/23	8	15.97	0	0.00	15.95	8	243	3.28%
2018/04/18	0	0.00	5	16.65	16.35	-5	243	-2.05%
2018/04/17	5	16.62	0	0.00	16.50	5	244	2.05%
2018/04/16	7	16.83	10	16.88	16.70	-3	245	-1.22%
2018/04/12	13	17.08	0	0.00	16.95	13	249	5.22%
2018/04/11	0	17.20	0	0.00	17.10	0	254	0.00%
2018/04/10	6	17.15	0	0.00	17.20	6	284	2.11%
2018/04/03	15	18.15	15	18.16	17.70	0	282	0.00%
2018/04/02	0	17.90	5	17.30	17.95	-5	234	-2.13%
2018/03/29	5	17.50	2	17.70	17.50	3	229	1.30%
2018/03/27	5	17.70	0	0.00	17.65	5	229	2.18%
2018/03/20	5	18.50	0	0.00	18.45	5	230	2.17%
2018/03/19	0	18.45	0	0.00	18.45	0	230	0.00%
2018/03/15	0	18.30	0	0.00	18.40	0	224	0.00%
2018/03/14	6	18.70	8	18.85	18.65	-2	224	-0.89%
2018/03/13	8	18.53	21	18.50	18.95	-13	219	-5.91%
2018/03/12	1	17.75	0	0.00	17.75	1	211	0.47%
2018/03/09	3	17.95	0	0.00	17.85	3	213	1.40%
2018/03/08	21	18.13	13	17.98	17.95	8	218	3.66%
2018/03/07	2	17.55	0	0.00	17.50	2	214	0.94%
2018/03/06	0	17.55	1	17.55	17.55	-1	215	-0.46%
2018/03/05	2	17.50	0	0.00	17.40	2	240	0.83%
2018/03/02	3	17.45	0	0.00	17.60	3	242	1.24%
2018/02/27	0	0.00	1	17.50	17.50	-1	252	-0.40%
2018/02/26	0	0.00	3	17.60	17.50	-3	263	-1.14%
2018/02/23	2	17.45	2	17.70	17.50	0	265	0.00%
2018/02/22	0	17.55	0	0.00	17.40	0	267	0.00%
2018/02/21	1	17.45	0	0.00	17.60	1	270	0.37%
2018/02/12	1	16.55	12	17.33	17.20	-11	273	-4.02%
2018/02/09	0	0.00	5	15.45	16.00	-5	274	-1.82%
2018/02/08	6	16.60	0	0.00	16.60	6	271	2.21%
2018/02/07	10	16.69	0	0.00	16.55	10	273	3.66%
2018/02/06	33	16.19	1	16.70	16.40	32	272	11.76%
2018/02/02	3	18.20	2	18.35	18.25	1	272	0.37%
2018/02/01	5	18.30	0	0.00	18.30	5	280	1.78%
2018/01/30	1	18.80	1	18.75	18.60	0	285	0.00%
2018/01/29	5	18.43	0	0.00	18.40	5	283	1.76%
2018/01/26	8	18.53	0	0.00	18.35	8	311	2.57%
2018/01/25	5	18.84	0	0.00	18.65	5	310	1.61%
2018/01/23	15	19.14	22	19.37	18.80	-7	313	-2.23%
2018/01/22	10	18.90	0	0.00	18.90	10	306	3.27%
2018/01/15	0	18.90	0	0.00	18.90	0	311	0.00%
2018/01/11	2	18.90	4	18.65	18.70	-2	319	-0.63%
2018/01/10	4	18.48	0	0.00	18.45	4	322	1.24%
2018/01/09	11	18.67	0	0.00	18.70	11	329	3.34%
2018/01/08	1	19.20	0	0.00	18.95	1	330	0.30%
2018/01/05	16	19.10	28	19.23	19.00	-12	328	-3.65%
2018/01/04	65	19.33	34.1	19.04	19.30	30.9	327	9.44%
2018/01/03	0	0.00	2	18.00	18.00	-2	297	-0.67%