華泰 (2329)-合庫-桃園券商分點個股進出

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

華泰

(2329)

可現股當沖

股價
36.55
漲跌
--
漲幅
0.00%
成交量
2,060張
產業
上市半導體類股
612人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

華泰 (2329)籌碼相關－合庫-桃園券商分點個股進出

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

合庫-桃園券商分點個股進出
合庫-桃園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
2024/11/22	0.6	37.00	2	36.73	36.55	-1.4	4,888	-0.03%
2024/11/21	2	36.58	0	0.00	36.55	2	4,893	0.04%
2024/11/20	3	36.97	40	37.40	36.60	-37	4,876	-0.76%
2024/11/19	66	37.65	28	37.97	38.30	38	4,752	0.80%
2024/11/18	1	35.60	2	36.10	35.80	-1	4,481	-0.02%
2024/11/15	3	35.90	10	35.37	35.20	-7	4,425	-0.16%
2024/11/14	4	35.11	0	0.00	34.60	4	4,421	0.09%
2024/11/13	0	0.00	2	36.10	35.85	-2	4,373	-0.05%
2024/11/12	3	36.32	0	0.00	36.30	3	4,374	0.07%
2024/11/11	1	36.80	2	36.85	37.30	-1	4,364	-0.02%
2024/11/08	4	37.35	3	37.85	37.10	1	4,387	0.02%
2024/11/07	0.5	37.85	6	37.71	37.80	-5.5	4,432	-0.12%
2024/11/06	0	0.00	13	37.50	37.40	-13	4,517	-0.29%
2024/11/05	11	37.48	9	37.23	37.10	2	4,613	0.04%
2024/11/04	29	37.46	21	37.18	37.15	8	4,770	0.17%
2024/11/01	20	38.67	24	38.21	39.90	-4	4,621	-0.09%
2024/10/30	19.1	40.20	12	39.10	39.00	7.1	4,537	0.16%
2024/10/29	1	40.75	41	40.80	40.75	-40	4,471	-0.89%
2024/10/28	5	42.40	2	42.30	41.75	3	4,445	0.07%
2024/10/25	20	43.16	12	43.26	42.75	8	4,449	0.18%
2024/10/24	11	44.54	5	44.42	44.15	6	4,358	0.14%
2024/10/23	62	46.22	18	45.97	45.90	44	4,166	1.06%
2024/10/22	33	42.02	41	42.98	43.60	-8	3,372	-0.24%
2024/10/21	0	0.00	14	39.04	39.65	-14	3,168	-0.44%
2024/10/18	3	38.25	1	38.10	38.05	2	3,183	0.06%
2024/10/17	2	38.58	0	0.00	38.70	2	3,268	0.06%
2024/10/16	2	38.30	1	38.40	38.15	1	3,305	0.03%
2024/10/15	2	39.03	8	39.17	38.75	-6	3,326	-0.18%
2024/10/14	2	38.80	0	0.00	38.60	2	3,379	0.06%
2024/10/11	0	0.00	3	38.35	38.20	-3	3,426	-0.09%
2024/10/09	0	0.00	2	39.40	38.25	-2	3,480	-0.06%
2024/10/08	4	38.63	1	38.45	38.70	3	3,507	0.09%
2024/10/07	0.5	39.70	0	0.00	39.85	0.5	3,558	0.01%
2024/10/04	2	39.55	2	39.70	39.50	0	3,649	0.00%
2024/10/01	1	40.70	0	0.00	40.40	1	3,756	0.03%
2024/09/30	8	40.07	0	0.00	40.25	8	3,840	0.21%
2024/09/27	5	40.85	3	40.98	40.90	2	3,840	0.05%
2024/09/26	5	40.58	1	40.90	40.00	4	3,878	0.10%
2024/09/25	7	40.56	3	40.82	40.75	4	3,897	0.10%
2024/09/24	1	38.90	1	39.10	39.10	0	3,834	0.00%
2024/09/23	1	39.50	0	0.00	39.10	1	3,877	0.03%
2024/09/20	1	39.15	0	0.00	39.15	1	3,933	0.03%
2024/09/19	2	38.90	0.1	39.05	39.25	1.9	3,995	0.05%
2024/09/18	0	0.00	4	39.10	38.80	-4	4,087	-0.10%
2024/09/16	0.1	39.10	0	0.00	39.30	0.1	4,540	0.00%
2024/09/13	1	39.25	0	0.00	39.00	1	4,692	0.02%
2024/09/12	5	37.50	8	38.44	38.90	-3	4,711	-0.06%
2024/09/11	1	37.05	7	37.07	36.75	-6	4,702	-0.13%
2024/09/10	8	37.12	1	36.85	36.70	7	4,796	0.15%
2024/09/09	0	0.00	7	37.51	37.85	-7	4,931	-0.14%
2024/09/06	11	37.77	23	37.89	38.20	-12	4,962	-0.24%
2024/09/05	12	38.06	3	37.75	37.35	9	4,991	0.18%
2024/09/04	2	38.18	0	0.00	38.05	2	5,070	0.04%
2024/09/03	12.1	41.10	7	40.90	40.65	5.1	5,245	0.10%
2024/08/30	2	41.88	5	42.08	41.95	-3	5,422	-0.06%
2024/08/29	2	40.58	3	40.98	41.50	-1	5,517	-0.02%
2024/08/28	3	41.85	0	0.00	41.90	3	5,616	0.05%
2024/08/27	1	41.95	0	0.00	42.10	1	5,765	0.02%
2024/08/26	1	43.35	7	43.12	42.10	-6	5,946	-0.10%
2024/08/23	6	42.11	11	42.12	42.20	-5	6,003	-0.08%
2024/08/21	7	42.79	5	42.75	42.55	2	6,099	0.03%
2024/08/20	1	43.20	1	43.20	43.00	0	6,134	0.00%
2024/08/16	0	0.00	4	43.20	42.90	-4	6,292	-0.06%
2024/08/15	3	43.40	3	43.20	42.55	0	6,490	0.00%
2024/08/14	9	43.48	7	43.39	43.30	2	6,674	0.03%
2024/08/13	4	42.71	10	43.14	42.85	-6	6,774	-0.09%
2024/08/12	6	42.97	6	42.96	43.15	0	7,013	0.00%
2024/08/09	17	42.35	15	42.63	42.00	2	7,017	0.03%
2024/08/08	20	41.87	11	42.31	41.30	9	6,971	0.13%
2024/08/07	2	44.15	20	43.56	44.15	-18	6,896	-0.26%
2024/08/06	11	40.16	10	40.39	40.15	1	6,855	0.01%
2024/08/05	2	42.73	4	42.35	42.35	-2	6,740	-0.03%
2024/08/02	2.1	47.59	1.4	47.46	47.05	0.7	6,772	0.01%
2024/08/01	6	49.32	16	49.44	49.60	-10	6,807	-0.15%
2024/07/31	5	48.04	2	48.33	48.00	3	6,861	0.04%
2024/07/30	17	47.92	4	48.46	48.70	13	6,915	0.19%
2024/07/29	3	49.33	5	48.60	47.85	-2	6,968	-0.03%
2024/07/26	1	49.85	1	48.95	49.40	0	6,993	0.00%
2024/07/23	2	51.50	2	51.85	51.90	0	7,137	0.00%
2024/07/22	2	51.00	7	51.27	50.70	-5	7,298	-0.07%
2024/07/19	9	52.76	0	0.00	52.20	9	7,369	0.12%
2024/07/18	12.2	53.76	7	53.96	54.00	5.2	7,517	0.07%
2024/07/17	2	55.55	1	56.00	55.70	1	7,590	0.01%
2024/07/16	3	55.87	1	55.90	56.10	2	8,098	0.02%
2024/07/15	15.1	55.99	2	57.00	55.40	13.1	8,422	0.16%
2024/07/12	2	55.75	9	55.78	56.30	-7	9,000	-0.08%
2024/07/11	2	55.95	5	55.74	55.80	-3	9,503	-0.03%
2024/07/10	3.1	55.74	5	55.30	55.30	-2	9,790	-0.02%
2024/07/09	4	56.63	0	0.00	55.80	4	9,973	0.04%
2024/07/08	9	57.16	1	56.70	56.60	8	10,258	0.08%
2024/07/05	3.1	57.34	2	57.10	57.90	1.1	11,000	0.01%
2024/07/04	4	57.43	0	0.00	57.20	4	11,734	0.03%
2024/07/03	1	58.09	2	57.80	57.80	-1	11,832	-0.01%
2024/07/02	7	57.37	1	57.30	57.40	6	11,961	0.05%
2024/07/01	0	58.90	0	0.00	58.50	0	11,970	0.00%
2024/06/28	3	59.03	4	59.00	58.90	-1	12,002	-0.01%
2024/06/27	3.1	59.23	1	59.60	59.00	2.1	12,061	0.02%
2024/06/26	5.3	60.82	11	60.14	60.00	-5.7	12,086	-0.05%
2024/06/25	3.2	60.96	0	0.00	61.10	3.2	12,173	0.03%
2024/06/24	2.1	61.58	1	60.90	60.90	1.1	12,190	0.01%
2024/06/21	18	64.11	8.2	63.78	62.70	9.9	12,471	0.08%
2024/06/20	3	61.93	3.1	61.74	62.10	-0.1	12,148	0.00%
2024/06/19	1.4	60.97	4	60.90	60.40	-2.6	12,361	-0.02%
2024/06/18	1	61.00	4	61.20	61.00	-3	12,565	-0.02%
2024/06/17	15	60.83	12	61.27	61.20	3	12,879	0.02%
2024/06/14	3	60.37	22.1	60.46	60.60	-19.1	13,358	-0.14%
2024/06/13	4	58.65	2	58.90	58.80	2	14,223	0.01%
2024/06/12	1.1	58.33	0	0.00	58.30	1.1	14,470	0.01%
2024/06/11	1	59.40	8	59.14	58.70	-7	14,638	-0.05%
2024/06/07	15	61.63	3	61.97	61.00	12	14,906	0.08%
2024/06/06	50	61.34	52	61.40	60.90	-2	14,901	-0.01%
2024/06/05	3.1	59.97	4	59.93	61.10	-0.9	15,086	-0.01%
2024/06/04	3	61.93	2	61.05	60.40	1	15,689	0.01%
2024/06/03	4	61.68	19	61.52	61.10	-15	16,139	-0.09%
2024/05/31	11	61.36	4	60.60	61.40	7	16,457	0.04%
2024/05/30	3	61.43	9	62.34	60.30	-6	16,753	-0.04%
2024/05/29	0	0.00	1	61.50	61.30	-1	17,086	-0.01%
2024/05/28	1	61.10	2	61.20	61.00	-1	17,612	-0.01%
2024/05/27	0	0.00	2	60.70	60.40	-2	18,382	-0.01%
2024/05/24	4	59.50	0	0.00	59.40	4	19,227	0.02%
2024/05/23	2	60.00	7	60.01	59.80	-5	19,963	-0.03%
2024/05/22	11	61.43	39	61.43	60.80	-28	22,286	-0.13%
2024/05/21	40	62.10	12	61.69	61.30	28	24,543	0.11%
2024/05/20	5	61.00	5	61.48	60.30	0	25,990	0.00%
2024/05/17	11	59.49	3	60.27	60.50	8	26,972	0.03%
2024/05/16	7	60.50	5	62.06	59.60	2	28,806	0.01%
2024/05/15	2	59.20	2	59.75	59.10	0	29,717	0.00%
2024/05/14	3	58.40	1	58.60	58.90	2	30,736	0.01%
2024/05/13	1	58.51	0	0.00	58.20	1	31,225	0.00%
2024/05/10	5	58.74	4	59.05	59.00	1	31,826	0.00%
2024/05/09	4	60.43	2	59.60	59.60	2	32,183	0.01%
2024/05/08	3	61.07	2	61.25	61.00	1	32,508	0.00%
2024/05/07	3	61.73	2	61.90	61.60	1	33,032	0.00%
2024/05/06	6.1	61.76	5	61.28	60.90	1.1	33,190	0.00%
2024/05/03	3	62.53	3	62.10	61.70	0	33,592	0.00%
2024/05/02	2.2	62.16	0	0.00	62.80	2.2	34,018	0.01%
2024/04/30	4	64.20	3	64.20	64.10	1	34,288	0.00%
2024/04/29	6	64.78	65	64.79	64.70	-59	34,831	-0.17%
2024/04/26	62	63.51	5	63.44	62.90	57	36,360	0.16%
2024/04/25	3	61.70	54.2	62.62	62.60	-51.2	37,672	-0.14%
2024/04/24	7	62.33	10	62.27	62.50	-3	38,074	-0.01%
2024/04/23	4.1	59.51	4	60.10	60.10	0.1	38,862	0.00%
2024/04/22	92.4	59.66	27	60.15	58.40	65.4	39,794	0.16%
2024/04/19	27	65.42	21.1	64.93	64.60	5.9	39,505	0.01%
2024/04/18	24	68.86	19	69.17	67.60	5	39,578	0.01%
2024/04/17	5	68.34	22.2	68.93	70.10	-17.2	39,749	-0.04%
2024/04/16	12	65.36	68.9	64.03	63.80	-56.9	39,760	-0.14%
2024/04/15	5	67.48	7.1	68.72	68.70	-2.1	39,849	-0.01%
2024/04/12	21	68.61	73	68.42	67.70	-52	39,702	-0.13%
2024/04/11	22	69.91	21	69.92	69.20	1	39,507	0.00%
2024/04/10	89	68.96	54.1	68.96	69.70	34.9	38,744	0.09%
2024/04/09	19.7	65.33	13	64.98	64.80	6.7	37,946	0.02%
2024/04/08	8.4	65.56	5	65.96	66.30	3.4	37,819	0.01%
2024/04/03	7.5	65.16	6	64.85	65.20	1.5	37,746	0.00%
2024/04/02	11	65.58	4	66.20	65.50	7	37,755	0.02%
2024/04/01	7.2	66.60	1	66.40	66.10	6.2	37,832	0.02%
2024/03/29	5	65.84	1	65.98	65.60	4	37,807	0.01%
2024/03/28	1.2	66.08	0	0.00	65.40	1.2	37,812	0.00%
2024/03/27	1	66.20	0	0.00	66.40	1	37,778	0.00%
2024/03/26	16.1	66.48	8	67.30	65.90	8.1	37,839	0.02%
2024/03/25	16	68.54	1	68.30	68.20	15	37,583	0.04%
2024/03/22	6	69.10	15	69.62	68.70	-9	37,745	-0.02%
2024/03/21	23	69.06	24	69.48	68.60	-1	37,517	0.00%
2024/03/20	11	69.12	18	69.36	69.20	-7	37,717	-0.02%
2024/03/19	24.1	69.08	11	69.06	68.60	13.1	37,982	0.03%
2024/03/18	26	69.25	42.1	69.48	71.00	-16.1	37,687	-0.04%
2024/03/15	25.1	65.38	11	65.35	65.00	14.1	37,075	0.04%
2024/03/14	11.5	65.15	7	65.43	64.90	4.5	37,195	0.01%
2024/03/13	50	67.24	42	66.42	66.20	8	37,689	0.02%
2024/03/12	15	67.95	7	68.01	67.80	8	37,976	0.02%
2024/03/11	17.6	68.00	26	68.69	68.00	-8.4	38,606	-0.02%
2024/03/08	28.1	68.73	31.2	69.02	67.30	-3.1	39,814	-0.01%
2024/03/07	28.5	68.75	29	69.36	68.30	-0.5	41,145	0.00%
2024/03/06	24.1	70.88	12.2	71.20	70.10	11.9	42,862	0.03%
2024/03/05	27.4	71.45	25	72.07	71.40	2.4	45,935	0.01%
2024/03/04	42.2	72.43	22	72.42	71.00	20.2	47,851	0.04%
2024/03/01	75.3	72.20	22.5	71.83	71.40	52.9	49,003	0.11%
2024/02/29	21.5	72.83	18.5	73.31	72.40	3	48,764	0.01%
2024/02/27	24	73.21	26	73.63	71.90	-2	48,072	0.00%
2024/02/26	59	75.56	37	74.73	74.20	22	47,394	0.05%
2024/02/23	98.8	80.21	45.1	79.90	77.10	53.7	46,942	0.11%
2024/02/22	69.1	84.42	44	83.69	82.80	25.1	44,967	0.06%
2024/02/21	24	79.02	46	79.58	81.60	-22	42,907	-0.05%
2024/02/20	70.4	74.41	60	74.60	74.20	10.4	41,744	0.02%
2024/02/19	108.4	73.60	90	73.97	74.90	18.4	42,514	0.04%	大買/
2024/02/16	7	74.39	4.5	76.89	77.40	2.5	41,516	0.01%
2024/02/15	10	68.34	47	68.79	70.40	-37	41,053	-0.09%
2024/02/05	27.5	64.66	40	65.17	64.00	-12.5	40,532	-0.03%
2024/02/02	42.7	65.07	52.2	65.28	64.60	-9.5	40,662	-0.02%
2024/02/01	21	64.56	24	64.31	64.10	-3	41,656	-0.01%
2024/01/31	28	63.21	30	63.01	63.70	-2	43,155	0.00%
2024/01/30	38	62.33	11	63.02	63.50	27	42,833	0.06%
2024/01/29	1	61.10	6	60.33	61.20	-5	42,493	-0.01%
2024/01/26	4	61.80	17	60.75	60.50	-13	42,731	-0.03%
2024/01/25	6.5	63.14	4.2	63.46	63.20	2.3	42,491	0.01%
2024/01/24	6	63.23	27	62.89	62.70	-21	42,048	-0.05%
2024/01/23	44	63.18	32	62.85	62.70	12	41,855	0.03%
2024/01/22	48	64.25	54	64.58	64.40	-6	41,336	-0.01%
2024/01/19	40	62.62	32	62.45	62.20	8	39,919	0.02%
2024/01/18	20	59.53	20	59.21	58.90	0	38,710	0.00%
2024/01/17	18	60.51	35	60.84	59.80	-17	38,324	-0.04%
2024/01/16	33	60.27	34	60.56	60.30	-1	37,521	0.00%
2024/01/15	9	57.89	5	58.00	57.90	4	36,513	0.01%
2024/01/12	5	57.20	5	56.90	57.40	0	36,359	0.00%
2024/01/11	17	56.15	11	56.65	57.50	6	35,996	0.02%
2024/01/10	11	54.94	22	55.12	55.70	-11	35,326	-0.03%
2024/01/09	10	53.68	10	54.24	53.50	0	34,873	0.00%
2024/01/08	2.1	53.88	0	0.00	53.00	2.1	34,613	0.01%
2024/01/05	2	53.70	1	52.50	54.20	1	34,721	0.00%
2024/01/04	6	52.82	7	53.20	52.50	-1	34,824	0.00%
2024/01/03	2	54.00	1	53.30	53.30	1	35,051	0.00%
2023/12/29	2	54.50	1	54.00	54.50	1	35,582	0.00%
2023/12/28	3	54.83	2	54.20	54.20	1	35,657	0.00%
2023/12/27	15	55.44	0	0.00	54.70	15	35,887	0.04%
2023/12/22	0	0.00	2	55.60	55.20	-2	36,387	-0.01%
2023/12/21	2.2	55.13	0	0.00	55.20	2.2	36,415	0.01%
2023/12/20	4	56.80	4	56.90	56.60	0	36,337	0.00%
2023/12/19	4	57.33	3	56.70	56.40	1	36,401	0.00%
2023/12/18	2	58.55	2	59.10	57.60	0	36,228	0.00%
2023/12/15	33.1	59.74	49	59.12	58.50	-15.9	36,250	-0.04%
2023/12/14	33	61.70	23.3	61.33	60.60	9.8	35,925	0.03%
2023/12/13	5	60.36	8	60.49	61.60	-3	35,431	-0.01%
2023/12/12	3	61.30	7	60.97	60.20	-4	35,312	-0.01%
2023/12/11	7	60.90	5	61.04	60.50	2	35,038	0.01%
2023/12/08	17	61.01	6	60.60	60.60	11	34,812	0.03%
2023/12/07	17	61.09	16	61.77	61.50	1	34,263	0.00%
2023/12/06	30.3	63.75	37	63.61	62.30	-6.8	33,966	-0.02%
2023/12/05	45	63.29	23.4	63.44	63.70	21.6	33,394	0.06%
2023/12/04	37.1	65.96	43	65.13	64.90	-5.9	32,104	-0.02%
2023/12/01	35.3	62.37	58.2	61.89	64.00	-22.9	30,362	-0.08%
2023/11/30	208.4	59.43	173	59.57	59.30	35.4	28,309	0.12%	大買/大賣/
2023/11/29	98	55.81	165.8	56.85	58.30	-67.8	25,051	-0.27%	大賣/
2023/11/28	14	52.33	42.5	51.80	53.00	-28.5	23,339	-0.12%
2023/11/27	12	48.09	21	48.73	48.25	-9	22,453	-0.04%
2023/11/24	68	48.11	11	48.18	47.80	57	22,408	0.25%
2023/11/22	3	48.27	7.1	48.96	49.10	-4.1	23,064	-0.02%
2023/11/21	19	49.46	10	49.44	48.85	9	23,155	0.04%
2023/11/20	12	48.98	57	48.82	49.05	-45	23,552	-0.19%
2023/11/17	9	48.03	24	48.45	48.60	-15	23,882	-0.06%
2023/11/16	103.3	50.27	51	50.26	47.60	52.3	23,936	0.22%	大買/
2023/11/15	49	49.85	93	49.29	48.90	-44	22,601	-0.19%
2023/11/14	53	48.38	64	48.46	48.40	-11	23,267	-0.05%
2023/11/13	31.1	47.61	45	47.72	47.80	-13.9	23,355	-0.06%
2023/11/10	11	46.65	12	46.35	47.10	-1	23,826	0.00%
2023/11/09	50	47.26	31	46.86	46.40	19	23,355	0.08%
2023/11/08	86	48.51	47.4	48.41	49.00	38.6	21,885	0.18%
2023/11/07	5	44.61	2	44.58	44.55	3	20,088	0.01%
2023/11/06	6	44.23	4	44.65	44.35	2	20,325	0.01%
2023/11/03	30	44.37	46.3	44.67	44.15	-16.3	20,374	-0.08%
2023/11/02	0	0.00	3	43.60	43.55	-3	20,298	-0.01%
2023/11/01	3	41.83	4	42.03	42.05	-1	20,381	0.00%
2023/10/31	17	42.50	10	42.30	41.40	7	20,638	0.03%
2023/10/30	2	42.48	6	43.04	43.15	-4	20,820	-0.02%
2023/10/27	9	42.84	0	0.00	42.60	9	21,039	0.04%
2023/10/26	2	42.75	6	43.48	43.40	-4	23,202	-0.02%
2023/10/25	5	43.29	4	43.26	42.50	1	25,412	0.00%
2023/10/24	2	42.73	6	43.16	43.40	-4	26,472	-0.02%
2023/10/23	2	42.35	3	42.57	42.25	-1	28,862	0.00%
2023/10/20	12	41.86	12	41.90	41.65	0	29,178	0.00%
2023/10/19	2	41.35	0	0.00	41.35	2	30,498	0.01%
2023/10/18	13	41.64	13	41.52	41.40	0	31,343	0.00%
2023/10/17	0	0.00	14	43.13	42.55	-14	31,695	-0.04%
2023/10/16	4	42.25	11	42.41	42.60	-7	32,822	-0.02%
2023/10/13	18	43.74	17	43.62	43.30	1	34,618	0.00%
2023/10/12	13	44.12	19	44.31	44.20	-6	35,274	-0.02%
2023/10/11	16	43.62	15	43.45	43.50	1	35,856	0.00%
2023/10/06	7	44.06	17	44.32	43.70	-10	36,649	-0.03%
2023/10/05	1	43.80	11	43.70	43.20	-10	36,354	-0.03%
2023/10/04	6	42.90	5.1	43.05	43.00	0.9	36,541	0.00%
2023/10/03	18	43.93	5	44.03	43.70	13	36,799	0.04%
2023/10/02	10	43.90	11.3	43.74	43.65	-1.3	36,713	0.00%
2023/09/28	2	42.25	5	42.05	42.00	-3	36,905	-0.01%
2023/09/27	0	0.00	1	41.30	41.30	-1	37,408	0.00%
2023/09/26	2	41.70	2	41.88	41.00	0	37,954	0.00%
2023/09/25	0	0.00	1	41.90	41.55	-1	38,175	0.00%
2023/09/22	1	41.30	2	41.48	41.75	-1	38,225	0.00%
2023/09/21	2	40.58	1	40.60	40.75	1	38,127	0.00%
2023/09/20	14	41.60	12	41.85	41.40	2	38,057	0.01%
2023/09/19	1	41.70	0	0.00	41.55	1	37,914	0.00%
2023/09/18	5	41.62	2	41.80	41.65	3	37,833	0.01%
2023/09/15	1	41.80	2.2	42.77	42.80	-1.2	37,744	0.00%
2023/09/14	2	42.55	3	42.73	42.45	-1	37,609	0.00%
2023/09/13	3	41.47	2	41.68	41.75	1	37,516	0.00%
2023/09/12	3	42.63	0	0.00	41.80	3	37,445	0.01%
2023/09/11	4.1	42.44	8	42.89	42.45	-3.9	37,416	-0.01%
2023/09/08	14.1	44.67	6.1	45.12	44.25	8.1	37,217	0.02%
2023/09/07	3	45.40	16	45.73	45.90	-13	37,063	-0.04%
2023/09/06	0.2	45.44	16	45.53	45.35	-15.8	36,937	-0.04%
2023/09/05	3	44.67	3	44.90	45.05	0	36,983	0.00%
2023/09/04	4	44.24	19	44.33	44.25	-15	36,919	-0.04%
2023/09/01	27	46.12	4	47.33	45.00	23	36,767	0.06%
2023/08/31	9	46.74	45	46.76	47.30	-36	36,176	-0.10%
2023/08/30	2	44.60	5	45.07	44.90	-3	35,617	-0.01%
2023/08/29	16	43.98	18	44.61	44.25	-2	35,377	-0.01%
2023/08/28	6	43.45	6	43.27	43.35	0	35,034	0.00%
2023/08/25	58.1	45.13	34	45.21	44.85	24.1	34,620	0.07%
2023/08/24	60	46.80	102	46.94	45.85	-42	34,453	-0.12%	大賣/
2023/08/23	33	45.98	35	45.68	45.95	-2	33,826	-0.01%
2023/08/22	17	46.91	27	47.44	46.65	-10	33,226	-0.03%
2023/08/21	36	46.82	16	47.42	46.20	20	32,652	0.06%
2023/08/18	39	49.48	31	49.22	47.40	8	32,034	0.02%
2023/08/17	32	47.89	8	47.74	48.05	24	30,405	0.08%
2023/08/16	12	48.04	26	48.82	48.90	-14	29,604	-0.05%
2023/08/15	5	46.53	5	46.66	46.80	0	28,593	0.00%
2023/08/14	1	45.05	0	0.00	45.25	1	28,431	0.00%
2023/08/11	2	45.70	1	45.25	45.40	1	28,255	0.00%
2023/08/10	9	44.16	1.6	44.76	43.80	7.4	28,089	0.03%
2023/08/09	6	47.97	3	48.53	48.10	3	27,736	0.01%
2023/08/08	9	50.58	10	50.25	50.60	-1	27,426	0.00%
2023/08/07	4	48.84	4	48.05	49.15	0	27,056	0.00%
2023/08/04	4.6	46.00	3.5	46.85	47.00	1.1	26,718	0.00%
2023/08/02	19	42.81	1	42.00	43.20	18	26,388	0.07%
2023/08/01	15	46.00	17	45.01	45.60	-2	26,018	-0.01%
2023/07/31	87	47.93	74.2	47.28	44.95	12.8	25,697	0.05%
2023/07/28	65.6	46.25	49	46.64	48.20	16.6	23,253	0.07%
2023/07/27	14	42.53	49	43.53	43.85	-35	20,763	-0.17%
2023/07/26	112	40.66	55	40.82	39.90	57	19,539	0.29%	大買/
2023/07/25	4	38.79	10	38.78	39.05	-6	16,965	-0.04%
2023/07/24	40	34.45	36	34.88	35.50	4	16,570	0.02%
2023/07/21	18	31.97	133	31.82	32.30	-115	15,148	-0.76%	大賣/鉅額交易
2023/07/20	22	30.97	57	31.14	30.70	-35	14,276	-0.25%
2023/07/19	159	31.80	20	31.23	30.80	139	13,783	1.01%	大買/鉅額交易
2023/07/18	108	32.26	97	33.09	33.25	11	12,585	0.09%	大買/
2023/07/17	32	30.05	23	29.91	30.25	9	10,657	0.08%
2023/07/14	30	29.37	85	29.42	30.45	-55	9,851	-0.56%
2023/07/13	45	29.69	34	29.31	29.00	11	9,083	0.12%
2023/07/12	0	0.00	16	28.01	28.10	-16	8,336	-0.19%
2023/07/11	26	27.98	70	28.07	28.00	-44	8,194	-0.54%
2023/07/10	8	27.48	8	28.03	27.65	0	8,027	0.00%
2023/07/07	12	26.60	23	26.79	26.60	-11	8,024	-0.14%
2023/07/06	119	28.09	9	28.46	27.50	110	7,774	1.41%	大買/鉅額交易
2023/07/05	24	26.64	12	27.16	27.55	12	7,076	0.17%
2023/07/04	17	26.09	38	25.97	25.90	-21	6,408	-0.33%
2023/07/03	8	24.11	115	24.74	24.30	-107	5,833	-1.83%	大賣/鉅額交易
2023/06/30	23	22.81	2	22.93	23.00	21	5,504	0.38%
2023/06/28	2	22.80	0	0.00	22.80	2	5,557	0.04%
2023/06/27	1	22.85	1	22.75	22.75	0	5,579	0.00%
2023/06/21	0	0.00	11	23.40	23.45	-11	5,727	-0.19%
2023/06/20	4	23.23	0	0.00	23.20	4	5,728	0.07%
2023/06/19	1	23.30	1	23.40	23.25	0	5,695	0.00%
2023/06/16	12	23.30	0	0.00	23.15	12	5,648	0.21%
2023/06/15	0	0.00	1	23.75	23.90	-1	5,535	-0.02%
2023/06/14	0	0.00	22	23.96	24.20	-22	5,410	-0.41%
2023/06/13	4	23.36	4	23.35	23.30	0	5,251	0.00%
2023/06/09	11	23.09	8	23.19	23.00	3	5,023	0.06%
2023/06/08	0	0.00	8	22.33	22.50	-8	4,730	-0.17%
2023/06/07	5	22.10	2	22.05	22.05	3	4,611	0.07%
2023/06/06	1	21.75	2	21.80	21.90	-1	4,569	-0.02%
2023/06/05	2	21.85	6	21.38	21.65	-4	4,642	-0.09%
2023/06/02	4	21.15	5	21.18	21.10	-1	4,455	-0.02%
2023/06/01	5	21.09	6	21.23	20.95	-1	4,403	-0.02%
2023/05/31	4	20.99	3	21.15	21.15	1	4,377	0.02%
2023/05/30	5	21.03	2	20.60	20.70	3	4,251	0.07%
2023/05/29	2	20.55	2	20.70	20.55	0	4,031	0.00%
2023/05/10	0	0.00	5	19.40	19.45	-5	4,280	-0.12%
2023/05/02	2	19.40	0	0.00	19.60	2	4,937	0.04%
2023/04/28	2	19.80	0	0.00	19.55	2	4,937	0.04%
2023/04/27	0	0.00	2	19.40	19.45	-2	4,925	-0.04%
2023/04/24	2	20.20	0	0.00	20.20	2	4,843	0.04%
2023/04/21	1	20.55	0.2	20.35	20.30	0.8	4,835	0.02%
2023/04/17	5	22.00	2	21.78	22.00	3	4,654	0.06%
2023/04/13	12	21.53	2	21.70	21.50	10	4,222	0.24%
2023/04/12	33	22.31	23	21.72	22.35	10	4,060	0.25%
2023/04/11	2	20.53	0	0.00	20.50	2	3,660	0.05%
2023/04/06	1	20.85	0	0.00	21.00	1	3,597	0.03%
2023/03/30	2	20.75	25	20.75	20.50	-23	3,523	-0.65%
2023/03/29	53	20.78	42	20.75	20.65	11	3,476	0.32%
2023/03/28	1	20.20	2	20.65	20.50	-1	3,280	-0.03%
2023/03/27	13	20.73	2.1	20.75	20.90	10.9	3,200	0.34%
2023/03/24	9	20.34	13	20.35	20.20	-4	3,048	-0.13%
2023/03/23	0	0.00	4	20.08	20.10	-4	2,977	-0.13%
2023/03/22	2	19.90	0	0.00	19.75	2	2,936	0.07%
2023/03/21	10	19.95	0	0.00	19.75	10	2,943	0.34%
2023/03/20	1	19.70	21	19.68	19.65	-20	2,959	-0.68%
2023/03/17	0	0.00	50	19.64	19.75	-50	3,004	-1.66%
2023/03/16	1	19.40	0	0.00	19.45	1	3,129	0.03%
2023/03/15	2	19.98	0	0.00	19.85	2	3,133	0.06%
2023/03/14	1	20.05	0	0.00	19.95	1	3,158	0.03%
2023/03/10	1	20.30	1	20.15	20.30	0	3,243	0.00%
2023/03/09	35	20.88	7	20.91	20.95	28	3,258	0.86%
2023/03/08	29	20.46	35	20.92	21.00	-6	3,202	-0.19%
2023/03/07	1	20.30	0	0.00	20.35	1	3,044	0.03%
2023/03/06	1	19.95	0	0.00	20.00	1	3,009	0.03%
2023/03/03	25	20.00	2	20.10	20.05	23	2,986	0.77%
2023/03/02	0	0.00	2	19.85	19.80	-2	2,928	-0.07%
2023/02/24	5	19.94	2	19.75	19.65	3	2,970	0.10%
2023/02/23	4	19.74	0	0.00	19.90	4	2,938	0.14%
2023/02/22	1	19.40	0	0.00	19.60	1	2,966	0.03%
2023/02/21	0	0.00	17	19.55	19.55	-17	2,966	-0.57%
2023/02/20	2	19.85	0	0.00	19.90	2	3,043	0.07%
2023/02/17	2	20.00	0	0.00	20.00	2	3,226	0.06%
2023/02/16	10	19.15	0	0.00	19.55	10	3,076	0.33%
2023/02/13	10	19.10	0	0.00	19.00	10	3,074	0.33%
2023/02/09	0	0.00	6	19.45	19.45	-6	3,080	-0.19%
2023/02/07	6	19.70	11	19.60	19.65	-5	3,118	-0.16%
2023/02/06	2	19.55	2	19.50	19.65	0	3,110	0.00%
2023/02/03	4	19.83	10	19.90	19.80	-6	3,090	-0.19%
2023/02/02	38.1	20.03	1	20.10	20.10	37.1	3,004	1.23%
2023/02/01	10	19.05	0	0.00	18.85	10	2,602	0.38%
2023/01/31	1	18.45	1	18.65	18.60	0	2,511	0.00%
2023/01/03	0	0.00	1	17.55	17.65	-1	2,523	-0.04%
2022/12/26	0	0.00	16	17.66	17.70	-16	2,578	-0.62%
2022/12/23	1	17.55	0	0.00	17.60	1	2,611	0.04%
2022/12/13	10	18.35	0	0.00	18.20	10	2,666	0.38%
2022/12/09	0	0.00	20	18.80	18.55	-20	2,660	-0.75%
2022/12/08	20	19.20	50	19.12	19.00	-30	2,651	-1.13%
2022/12/07	1	18.40	40	18.68	18.30	-39	2,518	-1.55%
2022/12/06	40	19.08	0	0.00	18.70	40	2,504	1.60%
2022/12/02	10	19.18	0	0.00	19.05	10	2,456	0.41%
2022/12/01	0	0.00	1	18.95	18.80	-1	2,420	-0.04%
2022/11/24	1	18.75	0	0.00	18.70	1	2,438	0.04%
2022/11/23	2	19.05	11	18.96	19.05	-9	2,413	-0.37%
2022/11/18	12	18.78	11	18.76	18.55	1	2,545	0.04%
2022/11/15	7	18.81	3	18.13	18.85	4	2,478	0.16%
2022/11/14	0	0.00	2	17.75	17.70	-2	2,369	-0.08%
2022/11/11	18	17.93	10	17.89	17.75	8	2,440	0.33%
2022/11/10	2	17.50	1	17.50	17.55	1	2,592	0.04%
2022/11/04	1	17.35	1	17.25	17.20	0	2,971	0.00%
2022/11/03	5	17.05	0	0.00	17.25	5	2,930	0.17%
2022/10/13	0	0.00	20	15.05	14.70	-20	3,378	-0.59%
2022/10/07	0	0.00	5	17.25	17.00	-5	3,350	-0.15%
2022/10/06	1	16.95	0	0.00	17.10	1	3,342	0.03%
2022/10/05	1	17.10	0	0.00	17.10	1	3,339	0.03%
2022/09/30	5	16.25	0	0.00	16.30	5	3,309	0.15%
2022/09/26	5	16.15	5	16.03	15.90	0	3,302	0.00%
2022/09/20	5	17.35	0	0.00	17.25	5	3,333	0.15%
2022/09/16	10	18.05	0	0.00	17.75	10	3,338	0.30%
2022/09/13	0	0.00	2.2	17.90	17.85	-2.2	3,350	-0.07%
2022/09/08	5	17.70	1	17.90	17.80	4	3,423	0.12%
2022/09/06	0	0.00	5	17.40	17.30	-5	3,410	-0.15%
2022/09/05	0	0.00	12	17.80	17.70	-12	3,407	-0.35%
2022/09/02	3	18.35	0	0.00	18.20	3	3,390	0.09%
2022/08/31	1	18.45	0	0.00	18.60	1	3,375	0.03%
2022/08/29	2	18.33	0	0.00	18.30	2	3,335	0.06%
2022/08/25	0	0.00	6	18.72	18.75	-6	3,157	-0.19%
2022/08/24	1	18.45	0	0.00	18.45	1	3,140	0.03%
2022/08/22	0	0.00	1	18.80	18.80	-1	3,290	-0.03%
2022/08/19	1	18.70	2	18.85	18.80	-1	3,341	-0.03%
2022/08/18	0	0.00	3	18.15	18.50	-3	3,220	-0.09%
2022/08/17	7	18.02	1	18.30	18.25	6	3,128	0.19%
2022/08/16	2	17.60	0	0.00	17.75	2	2,945	0.07%
2022/08/15	3	17.40	10	17.30	17.50	-7	2,815	-0.25%
2022/08/12	10	17.05	5	17.07	17.10	5	2,756	0.18%
2022/08/11	3	16.65	0	0.00	16.85	3	2,625	0.11%
2022/08/10	0	0.00	5	16.00	15.95	-5	2,589	-0.19%
2022/08/05	2	16.40	2	17.10	16.25	0	2,775	0.00%
2022/08/04	0	0.00	2	16.20	16.20	-2	2,683	-0.07%
2022/08/03	20	15.85	10	15.75	15.70	10	2,654	0.38%
2022/07/21	10	15.88	0	0.00	15.90	10	2,630	0.38%
2022/07/20	0	0.00	5	16.50	16.50	-5	2,594	-0.19%
2022/07/18	0	0.00	4	16.50	16.60	-4	2,561	-0.16%
2022/07/15	2	16.05	6	16.30	16.15	-4	2,547	-0.16%
2022/07/14	5	16.15	2	16.10	16.10	3	2,543	0.12%
2022/07/13	2	15.65	3	15.80	15.65	-1	2,542	-0.04%
2022/07/12	3	15.45	0	0.00	15.25	3	2,558	0.12%
2022/07/11	1	16.10	1	16.05	16.00	0	2,575	0.00%
2022/07/08	2	16.00	0	0.00	16.05	2	2,580	0.08%
2022/07/07	0	0.00	4	15.48	15.60	-4	2,571	-0.16%
2022/07/06	2	15.13	0	0.00	15.00	2	2,566	0.08%
2022/07/05	0	0.00	1	15.70	15.70	-1	2,569	-0.04%
2022/07/04	0	0.00	6	15.29	15.25	-6	2,572	-0.23%
2022/07/01	3	15.68	1	16.35	15.30	2	2,570	0.08%
2022/06/28	4	17.40	0	0.00	17.20	4	2,495	0.16%
2022/06/27	0	0.00	6	17.62	17.60	-6	2,499	-0.24%
2022/06/24	2	17.05	3	17.28	17.10	-1	2,488	-0.04%
2022/06/23	4	16.79	0	0.00	16.80	4	2,483	0.16%
2022/06/22	4	17.20	0	0.00	17.00	4	2,467	0.16%
2022/06/21	0	0.00	6	17.52	17.75	-6	2,449	-0.24%
2022/06/20	5	17.30	0	0.00	17.00	5	2,451	0.20%
2022/06/17	4	18.00	0	0.00	17.80	4	2,430	0.16%
2022/06/16	0	0.00	2	18.98	18.50	-2	2,392	-0.08%
2022/06/15	1	19.15	0	0.00	19.05	1	2,388	0.04%
2022/06/13	4	19.30	0	0.00	19.10	4	2,397	0.17%
2022/06/10	10	20.24	0	0.00	20.00	10	2,386	0.42%
2022/06/09	5	20.60	0	0.00	20.60	5	2,374	0.21%
2022/06/08	3	20.63	0	0.00	20.55	3	2,376	0.13%
2022/06/07	4	20.80	0	0.00	20.65	4	2,382	0.17%
2022/06/06	1	20.80	1	20.85	20.85	0	2,393	0.00%
2022/06/02	1	21.10	0	0.00	21.10	1	2,449	0.04%
2022/06/01	9	21.10	0	0.00	21.05	9	2,476	0.36%
2022/05/31	16	21.43	15	21.23	21.30	1	2,446	0.04%
2022/05/27	1	20.85	25	20.35	20.65	-24	2,236	-1.07%
2022/05/25	0	0.00	3	20.25	20.25	-3	2,184	-0.14%
2022/05/24	0	0.00	2	20.35	19.95	-2	2,229	-0.09%
2022/05/19	0	0.00	1	20.20	20.65	-1	2,222	-0.05%
2022/05/18	0	0.00	40	20.75	20.40	-40	2,193	-1.82%
2022/05/17	22	20.23	0	0.00	20.65	22	2,167	1.02%
2022/05/16	20	20.30	1	20.40	20.00	19	2,114	0.90%
2022/05/13	2	19.95	0	0.00	20.10	2	2,068	0.10%
2022/05/12	0	0.00	1	19.50	19.70	-1	1,991	-0.05%
2022/05/11	1	19.95	0	0.00	19.70	1	1,957	0.05%
2022/05/09	1	19.50	0	0.00	19.30	1	1,956	0.05%
2022/04/27	10	18.25	0	0.00	18.70	10	2,042	0.49%
2022/04/26	1	18.95	0	0.00	18.95	1	2,014	0.05%
2022/04/25	0	0.00	42	18.75	18.65	-42	2,092	-2.01%
2022/04/21	10	20.20	0	0.00	20.00	10	2,135	0.47%
2022/04/20	3	19.90	0	0.00	20.10	3	2,148	0.14%
2022/04/18	0	0.00	2	19.95	19.70	-2	2,256	-0.09%
2022/04/15	1	20.00	0	0.00	19.95	1	2,276	0.04%
2022/04/13	0	0.00	3	20.55	20.70	-3	2,392	-0.13%
2022/04/12	0	0.00	6	20.34	20.20	-6	2,452	-0.24%
2022/04/07	3	21.45	0	0.00	21.00	3	2,695	0.11%
2022/04/06	8	21.76	0	0.00	21.70	8	2,729	0.29%
2022/03/31	1	22.45	0	0.00	22.45	1	2,905	0.03%
2022/03/28	0	0.00	3	22.45	22.55	-3	3,635	-0.08%
2022/03/23	2	22.85	0	0.00	22.80	2	3,720	0.05%
2022/03/22	1	22.85	2	22.80	22.95	-1	3,750	-0.03%
2022/03/21	0	0.00	6	22.60	22.45	-6	3,745	-0.16%
2022/03/18	2	22.30	0	0.00	22.50	2	3,815	0.05%
2022/03/17	0	0.00	0.7	21.85	22.05	-0.7	3,936	-0.02%
2022/03/11	0	0.00	7	21.60	21.55	-7	4,626	-0.15%
2022/03/10	6	21.85	0	0.00	21.90	6	4,678	0.13%
2022/03/09	1	21.20	0	0.00	21.30	1	4,772	0.02%
2022/03/08	1	20.80	0	0.00	20.90	1	5,123	0.02%
2022/03/07	0	0.00	5	22.15	22.20	-5	5,222	-0.10%
2022/03/04	0	0.00	2	23.20	23.05	-2	5,277	-0.04%
2022/03/01	0	0.00	5	23.06	23.15	-5	5,482	-0.09%
2022/02/25	3	22.75	0	0.00	22.70	3	5,533	0.05%
2022/02/21	0	0.00	8	23.50	23.65	-8	5,954	-0.13%
2022/02/15	0	0.00	20	23.30	23.20	-20	6,357	-0.31%
2022/02/14	0	0.00	2	23.10	23.20	-2	6,539	-0.03%
2022/02/11	1	24.10	1	24.10	24.05	0	6,605	0.00%
2022/02/10	0	0.00	10	24.45	24.50	-10	6,711	-0.15%
2022/02/09	10	24.15	0	0.00	24.20	10	6,795	0.15%
2022/02/08	1	23.55	0	0.00	23.50	1	6,828	0.01%
2022/02/07	0	0.00	10	23.30	23.25	-10	6,914	-0.14%
2022/01/26	0	0.00	8	22.85	22.70	-8	7,002	-0.11%
2022/01/25	0	0.00	4	22.81	22.70	-4	7,087	-0.06%
2022/01/24	1	23.15	0	0.00	23.10	1	7,187	0.01%
2022/01/21	11	23.66	1	23.85	23.60	10	7,435	0.13%
2022/01/20	11	23.92	0	0.00	24.35	11	7,539	0.15%
2022/01/19	15	24.40	13	24.25	24.30	2	7,641	0.03%
2022/01/18	13	25.12	0	0.00	24.65	13	7,734	0.17%
2022/01/17	5	24.50	11	24.40	24.60	-6	7,680	-0.08%
2022/01/14	12	23.69	12	23.72	23.90	0	7,718	0.00%
2022/01/13	2	24.20	0	0.00	24.20	2	7,744	0.03%
2022/01/11	16	24.37	0	0.00	24.40	16	7,860	0.20%
2022/01/10	6	24.81	10.3	24.70	24.80	-4.3	7,841	-0.06%
2022/01/07	10	25.00	0	0.00	24.85	10	7,898	0.13%
2022/01/06	10	25.48	6	25.52	25.65	4	7,954	0.05%
2022/01/05	21	25.55	0	0.00	25.40	21	7,983	0.26%
2022/01/03	0	0.00	10	25.95	26.00	-10	8,047	-0.12%
2021/12/30	1	26.40	5	26.51	26.50	-4	8,119	-0.05%
2021/12/29	0	0.00	5	25.90	25.90	-5	8,022	-0.06%
2021/12/28	17	26.41	6	26.58	26.10	11	8,111	0.14%
2021/12/27	1	26.15	2	26.48	26.30	-1	8,177	-0.01%
2021/12/24	38	26.74	15	26.41	26.10	23	8,241	0.28%
2021/12/23	16	25.44	10	25.75	26.00	6	7,860	0.08%
2021/12/22	1	24.95	2	25.35	24.95	-1	8,015	-0.01%
2021/12/21	4	25.00	0	0.00	24.95	4	8,057	0.05%
2021/12/17	2	25.60	0	0.00	25.30	2	8,264	0.02%
2021/12/16	0	0.00	1	25.90	25.80	-1	8,364	-0.01%
2021/12/15	13	25.39	12	25.45	25.40	1	8,423	0.01%
2021/12/14	11	25.44	0	0.00	25.30	11	8,502	0.13%
2021/12/13	3	26.38	1	26.60	26.25	2	8,512	0.02%
2021/12/10	4	26.20	2	26.00	25.95	2	8,451	0.02%
2021/12/09	14	26.29	1	27.00	25.95	13	8,501	0.15%
2021/12/08	7.3	26.71	4	26.84	26.65	3.3	8,413	0.04%
2021/12/07	3	26.30	29	26.46	26.95	-26	8,399	-0.31%
2021/12/06	1	25.65	0	0.00	25.75	1	8,303	0.01%
2021/12/03	1	25.80	2	26.00	25.85	-1	8,521	-0.01%
2021/12/02	9	26.09	1	26.20	25.55	8	8,803	0.09%
2021/12/01	0	0.00	3	25.08	25.70	-3	9,548	-0.03%
2021/11/30	3	24.68	2	24.90	25.00	1	10,084	0.01%
2021/11/29	1	23.50	10	23.47	23.80	-9	10,567	-0.09%
2021/11/26	30	24.19	10	23.85	23.80	20	10,922	0.18%
2021/11/25	0	0.00	40	24.65	24.65	-40	11,169	-0.36%
2021/11/23	13	25.07	4	24.90	24.85	9	11,723	0.08%
2021/11/22	7.1	25.94	31	25.89	25.70	-23.9	11,838	-0.20%
2021/11/19	41	25.45	1	25.30	25.30	40	12,071	0.33%
2021/11/18	23	25.54	3	25.38	25.35	20	12,392	0.16%
2021/11/17	2	25.80	22	25.83	25.85	-20	12,602	-0.16%
2021/11/16	2	25.73	5	25.45	25.50	-3	12,816	-0.02%
2021/11/15	2	25.65	2	25.90	25.75	0	13,149	0.00%
2021/11/12	1	25.70	0	0.00	25.40	1	13,512	0.01%
2021/11/11	5	25.92	3	26.17	25.90	2	13,878	0.01%
2021/11/10	1	25.25	0	0.00	25.85	1	14,082	0.01%
2021/11/09	1	25.50	2	25.65	25.50	-1	14,523	-0.01%
2021/11/08	2	25.40	0	0.00	25.30	2	14,856	0.01%
2021/11/05	2	25.15	1	25.10	25.05	1	15,420	0.01%
2021/11/04	1	24.90	3	25.15	24.85	-2	16,066	-0.01%
2021/11/03	1	24.95	0	0.00	24.80	1	16,887	0.01%
2021/11/02	1	24.70	0	0.00	24.60	1	17,873	0.01%
2021/11/01	1	25.20	17	25.37	25.20	-16	19,361	-0.08%
2021/10/29	21	24.91	0	0.00	24.80	21	20,593	0.10%
2021/10/28	2	25.30	4	25.10	25.30	-2	21,082	-0.01%
2021/10/27	2	24.98	3	24.90	24.85	-1	23,640	0.00%
2021/10/26	17	24.31	2	24.45	24.20	15	24,613	0.06%
2021/10/25	6	24.55	0	0.00	24.85	6	24,828	0.02%
2021/10/22	3	24.45	0	0.00	24.70	3	25,269	0.01%
2021/10/21	0	0.00	1	24.95	24.35	-1	25,652	0.00%
2021/10/20	0	0.00	2	24.73	24.70	-2	26,475	-0.01%
2021/10/19	0	0.00	1	24.25	24.20	-1	27,356	0.00%
2021/10/18	0	0.00	1	23.75	23.55	-1	27,947	0.00%
2021/10/15	0	0.00	10	24.15	24.05	-10	28,306	-0.04%
2021/10/14	0	0.00	1	23.00	23.35	-1	28,607	0.00%
2021/10/13	5	23.00	0	0.00	22.90	5	28,736	0.02%
2021/10/12	2	23.68	0	0.00	23.65	2	28,824	0.01%
2021/10/08	10	24.50	11	25.00	24.30	-1	28,979	0.00%
2021/10/07	0	0.00	10	24.65	24.50	-10	29,468	-0.03%
2021/10/06	11	23.95	0	0.00	23.35	11	30,035	0.04%
2021/10/05	0	0.00	35	23.14	24.00	-35	30,507	-0.11%
2021/10/04	10	23.30	21	24.26	23.15	-11	30,659	-0.04%
2021/10/01	2	24.48	0	0.00	24.00	2	31,560	0.01%
2021/09/30	8	25.07	11	25.40	25.40	-3	31,833	-0.01%
2021/09/29	12	24.76	18	24.54	24.45	-6	31,939	-0.02%
2021/09/28	44	26.43	1	26.50	26.30	43	31,987	0.13%
2021/09/27	12	26.93	1	26.80	26.75	11	32,062	0.03%
2021/09/24	10	27.21	5	27.50	27.10	5	32,188	0.02%
2021/09/23	0	0.00	20	27.00	27.00	-20	32,151	-0.06%
2021/09/22	16	26.04	0	0.00	26.05	16	32,242	0.05%
2021/09/17	0	0.00	14	26.63	26.90	-14	32,593	-0.04%
2021/09/16	35	26.67	20	27.00	26.50	15	32,894	0.05%
2021/09/15	21	26.98	0	0.00	26.55	21	33,411	0.06%
2021/09/14	3	27.47	2	27.30	27.05	1	33,577	0.00%
2021/09/13	3	27.50	1	27.35	27.30	2	33,755	0.01%
2021/09/10	4	27.80	0.1	27.55	27.85	3.9	33,973	0.01%
2021/09/09	14.1	27.65	17	27.67	27.95	-2.9	34,599	-0.01%
2021/09/08	14	27.06	6	27.06	26.80	8	34,685	0.02%
2021/09/07	18	27.81	11	27.82	27.70	7	34,619	0.02%
2021/09/06	10	29.66	4	29.34	28.90	6	34,423	0.02%
2021/09/03	55	28.85	65.1	28.53	29.40	-10.1	33,588	-0.03%
2021/09/02	31	28.94	20	28.21	27.90	11	33,244	0.03%
2021/09/01	13	28.83	5	28.91	29.00	8	33,869	0.02%
2021/08/31	3	27.82	1	27.75	28.45	2	34,248	0.01%
2021/08/30	3	27.37	2	27.63	27.60	1	35,891	0.00%
2021/08/27	13	27.58	5	27.50	27.00	8	35,986	0.02%
2021/08/26	3	26.93	0	0.00	27.15	3	35,694	0.01%
2021/08/25	7	27.30	19	27.19	27.15	-12	35,638	-0.03%
2021/08/24	24	26.59	6	26.18	26.45	18	35,385	0.05%
2021/08/23	32	26.38	3	26.65	26.85	29	35,266	0.08%
2021/08/20	1	25.60	154	25.61	25.45	-153	35,380	-0.43%	大賣/鉅額交易
2021/08/19	36	26.40	27	25.66	25.20	9	35,169	0.03%
2021/08/18	36	27.00	3	26.75	27.35	33	35,150	0.09%
2021/08/17	6	27.17	0	0.00	25.40	6	34,874	0.02%
2021/08/16	16	27.55	30	27.61	27.25	-14	34,484	-0.04%
2021/08/13	38	28.37	14	27.99	27.55	24	34,199	0.07%
2021/08/12	26	29.27	26	29.36	29.70	0	33,748	0.00%
2021/08/11	122	29.34	32	29.72	28.25	90	33,401	0.27%	大買/
2021/08/10	30	30.27	25	29.67	29.80	5	32,830	0.02%
2021/08/09	48	30.63	102	30.70	30.50	-54	32,282	-0.17%	大賣/
2021/08/06	68	32.03	92	32.19	31.00	-24	31,464	-0.08%
2021/08/05	108	31.47	54	31.58	32.45	54	30,545	0.18%	大買/
2021/08/04	43	29.92	33	30.44	30.70	10	29,210	0.03%
2021/08/03	43	27.98	32	28.09	28.20	11	28,117	0.04%
2021/08/02	54	26.74	21	27.06	27.50	33	27,503	0.12%
2021/07/30	17	26.26	44	26.73	27.00	-27	25,245	-0.11%
2021/07/29	12	24.86	1	24.40	24.55	11	24,347	0.05%
2021/07/28	2	24.15	11	23.50	24.75	-9	24,346	-0.04%
2021/07/27	23	25.00	20	24.39	24.40	3	24,156	0.01%
2021/07/26	31	24.46	46	24.85	25.00	-15	23,886	-0.06%
2021/07/23	17	23.63	21	23.90	24.15	-4	23,118	-0.02%
2021/07/22	24	23.30	10	23.22	23.25	14	22,343	0.06%
2021/07/21	20	23.01	21	22.58	22.25	-1	21,957	0.00%
2021/07/20	26	22.85	4	22.93	22.85	22	22,620	0.10%
2021/07/19	4	22.98	0	0.00	22.90	4	22,383	0.02%
2021/07/16	2	22.15	0	0.00	22.55	2	22,393	0.01%
2021/07/15	0	0.00	7	21.96	22.45	-7	22,426	-0.03%
2021/07/14	19	22.70	7	22.71	22.05	12	22,276	0.05%
2021/07/13	45	22.98	39	23.43	21.90	6	21,952	0.03%
2021/07/12	20	22.57	28	22.33	22.55	-8	21,901	-0.04%
2021/07/09	11	21.34	1	21.30	21.25	10	21,430	0.05%
2021/07/08	21	22.15	33	22.55	22.10	-12	21,306	-0.06%
2021/07/07	31	21.60	4	21.53	21.60	27	20,705	0.13%
2021/07/06	8	21.27	0	0.00	21.10	8	20,428	0.04%
2021/07/05	3	21.40	5	21.28	21.40	-2	20,435	-0.01%
2021/07/02	2	20.80	0	0.00	20.75	2	20,243	0.01%
2021/07/01	2	20.50	6	20.33	20.05	-4	20,198	-0.02%
2021/06/30	1	20.80	21	20.70	20.65	-20	20,123	-0.10%
2021/06/29	1	20.80	2	20.90	20.80	-1	20,050	0.00%
2021/06/28	13	20.85	14	21.26	21.50	-1	19,872	-0.01%
2021/06/25	8	21.69	1	21.35	21.20	7	19,575	0.04%
2021/06/24	5	22.00	9	21.72	21.90	-4	19,586	-0.02%
2021/06/23	8	21.33	15	21.32	21.20	-7	19,012	-0.04%
2021/06/22	3	21.08	1	21.20	20.85	2	18,815	0.01%
2021/06/21	7	21.06	6	20.74	21.10	1	18,556	0.01%
2021/06/18	14	21.13	13	21.20	21.15	1	18,306	0.01%
2021/06/17	0	0.00	7	20.39	20.70	-7	17,562	-0.04%
2021/06/16	7	19.94	6	19.97	19.55	1	17,265	0.01%
2021/06/15	4	20.33	10	20.21	20.30	-6	17,185	-0.03%
2021/06/11	7	19.99	56.3	20.10	20.25	-49.3	17,056	-0.29%
2021/06/10	11	20.15	44	20.09	20.05	-33	16,827	-0.20%
2021/06/09	53	20.41	7	20.37	20.25	46	16,598	0.28%
2021/06/08	60	19.37	19	19.75	20.00	41	15,448	0.27%
2021/06/07	48	19.50	20	19.73	19.10	28	14,704	0.19%
2021/06/04	3	18.78	6	18.56	18.85	-3	12,765	-0.02%
2021/06/03	0	0.00	8	18.28	18.55	-8	12,534	-0.06%
2021/06/02	0	0.00	25	18.05	18.30	-25	12,459	-0.20%
2021/06/01	25	18.15	5	18.40	18.15	20	12,309	0.16%
2021/05/31	0	0.00	12	18.17	18.10	-12	12,215	-0.10%
2021/05/28	9	17.95	12	17.65	17.90	-3	12,079	-0.02%
2021/05/27	6	17.38	11	17.30	17.40	-5	11,834	-0.04%
2021/05/26	27	17.28	35	17.44	17.45	-8	12,021	-0.07%
2021/05/25	1	16.55	1	16.95	16.90	0	11,871	0.00%
2021/05/21	0	0.00	1	16.00	15.95	-1	11,990	-0.01%
2021/05/20	1	15.40	0	0.00	15.45	1	12,375	0.01%
2021/05/18	0	0.00	24	14.32	14.85	-24	12,710	-0.19%
2021/05/17	2	13.50	1	14.00	13.50	1	12,766	0.01%
2021/05/14	5	15.04	3	15.55	15.00	2	12,651	0.02%
2021/05/13	3	15.05	2	15.10	14.95	1	12,573	0.01%
2021/05/12	25	16.49	16	15.38	15.35	9	12,516	0.07%
2021/05/11	18	17.10	0	0.00	16.80	18	12,440	0.14%
2021/05/10	6	18.27	0	0.00	18.25	6	12,215	0.05%
2021/05/07	10	18.48	12	18.31	18.50	-2	12,300	-0.02%
2021/05/06	5	17.44	2	17.80	17.35	3	12,033	0.02%
2021/05/05	3	17.48	0	0.00	17.20	3	11,972	0.03%
2021/05/04	2	16.55	2	16.85	17.95	0	11,738	0.00%
2021/05/03	8	17.70	12	17.65	17.45	-4	11,586	-0.03%
2021/04/29	8	18.17	3	18.17	18.35	5	11,555	0.04%
2021/04/28	6	18.20	6	18.60	18.60	0	11,575	0.00%
2021/04/27	0	0.00	14	18.69	18.70	-14	11,956	-0.12%
2021/04/26	57	18.43	45	18.69	18.35	12	11,894	0.10%
2021/04/23	10	17.85	12	17.88	17.90	-2	10,913	-0.02%
2021/04/22	29	17.49	12	17.51	17.70	17	10,871	0.16%
2021/04/21	12	17.91	5	18.28	18.15	7	10,717	0.07%
2021/04/19	6	17.70	2	17.65	17.90	4	10,772	0.04%
2021/04/16	26	18.21	8	18.24	18.30	18	10,727	0.17%
2021/04/14	1	16.50	0	0.00	17.20	1	10,212	0.01%
2021/04/13	22	18.04	13	18.35	17.25	9	10,776	0.08%
2021/04/09	5	17.45	1	17.60	17.45	4	10,559	0.04%
2021/04/08	0	0.00	12	17.40	17.10	-12	10,354	-0.12%
2021/04/07	0	0.00	2	16.98	17.05	-2	10,264	-0.02%
2021/04/06	0	0.00	10	16.55	16.90	-10	10,321	-0.10%
2021/04/01	10	16.30	1	16.30	16.40	9	10,648	0.08%
2021/03/31	1	16.50	5	16.60	16.50	-4	10,624	-0.04%
2021/03/30	0	0.00	3	16.80	16.85	-3	10,614	-0.03%
2021/03/29	24	16.87	50	16.76	17.30	-26	10,541	-0.25%
2021/03/26	30	16.15	0	0.00	16.20	30	10,275	0.29%
2021/03/25	1	16.25	0	0.00	16.10	1	10,421	0.01%
2021/03/24	0	0.00	1	16.20	16.30	-1	10,583	-0.01%
2021/03/22	1	16.30	0	0.00	16.55	1	10,920	0.01%
2021/03/18	0	0.00	30	16.30	16.35	-30	10,952	-0.27%
2021/03/17	50	16.08	20	16.25	16.15	30	10,932	0.27%
2021/03/15	20	16.55	55	16.50	16.40	-35	11,028	-0.32%
2021/03/12	1	16.15	1	16.55	16.20	0	11,001	0.00%
2021/03/11	0	0.00	2	16.33	16.45	-2	11,198	-0.02%
2021/03/10	2	16.03	4	16.41	16.05	-2	11,412	-0.02%
2021/03/09	3	16.00	0	0.00	16.15	3	11,809	0.03%
2021/03/08	3	16.40	0	0.00	16.15	3	12,319	0.02%
2021/03/05	1	16.50	0	0.00	16.60	1	12,402	0.01%
2021/03/04	35	16.79	0	0.00	16.90	35	12,551	0.28%
2021/03/03	10	16.80	13	17.13	17.15	-3	12,544	-0.02%
2021/03/02	3	17.35	0	0.00	17.25	3	12,463	0.02%
2021/02/26	13	18.05	7	18.14	17.85	6	12,353	0.05%
2021/02/25	9	17.40	8	17.16	17.40	1	12,371	0.01%
2021/02/24	10	16.85	0	0.00	16.60	10	12,317	0.08%
2021/02/22	0	0.00	8	17.53	17.85	-8	11,991	-0.07%
2021/02/18	3	16.00	1	16.20	16.10	2	11,194	0.02%
2021/02/17	2	16.15	6	16.16	16.15	-4	11,239	-0.04%
2021/02/05	0	0.00	5	15.28	15.35	-5	11,055	-0.05%
2021/02/04	2	15.20	1	15.50	15.20	1	11,021	0.01%
2021/02/03	4	15.45	8	15.58	15.35	-4	11,030	-0.04%
2021/02/02	5	15.25	17	15.41	15.55	-12	11,050	-0.11%
2021/02/01	3	14.27	3	14.77	14.80	0	10,866	0.00%
2021/01/29	4	15.10	6	15.25	14.75	-2	10,852	-0.02%
2021/01/28	4	14.68	3	14.92	15.15	1	10,602	0.01%
2021/01/27	4	15.70	1	15.30	15.40	3	10,447	0.03%
2021/01/26	6	15.82	4	15.85	15.80	2	10,312	0.02%
2021/01/25	7	16.04	5	16.09	16.10	2	10,241	0.02%
2021/01/22	0	0.00	31	16.35	16.45	-31	10,108	-0.31%
2021/01/21	4	16.10	7	16.41	16.05	-3	9,980	-0.03%
2021/01/20	39	16.65	33	16.55	16.45	6	9,854	0.06%
2021/01/19	0	0.00	33	16.25	16.40	-33	9,414	-0.35%
2021/01/18	6	15.53	8	15.91	15.80	-2	9,220	-0.02%
2021/01/15	4	15.88	0	0.00	15.75	4	9,153	0.04%
2021/01/14	0	0.00	7	16.31	16.30	-7	9,056	-0.08%
2021/01/13	2	15.95	2	15.90	16.05	0	8,970	0.00%
2021/01/12	1	16.40	25	15.86	15.80	-24	8,918	-0.27%
2021/01/11	3	16.10	38	15.93	16.05	-35	8,857	-0.40%
2021/01/08	15	15.48	1	15.60	15.55	14	8,787	0.16%
2021/01/07	35	15.81	1	16.00	15.85	34	8,952	0.38%
2021/01/06	70	16.54	47	17.10	15.80	23	8,913	0.26%
2021/01/05	14	15.86	63.5	15.97	16.10	-49.5	8,190	-0.60%
2021/01/04	2	15.23	6	15.28	15.35	-4	7,915	-0.05%
2020/12/31	4	15.03	2	15.10	15.05	2	7,850	0.03%
2020/12/30	7	15.21	12	15.34	15.25	-5	7,787	-0.06%
2020/12/29	71	15.65	14	15.62	15.50	57	7,718	0.74%
2020/12/28	43	15.76	75	15.53	15.95	-32	7,597	-0.42%
2020/12/25	40	14.98	30	15.15	14.90	10	7,158	0.14%
2020/12/24	0	0.00	5	14.90	15.00	-5	7,093	-0.07%
2020/12/23	1	15.00	5	14.92	15.00	-4	7,040	-0.06%
2020/12/22	28	14.89	13	14.97	14.60	15	7,008	0.21%
2020/12/21	21	15.05	4	15.18	15.15	17	6,900	0.25%
2020/12/18	10	15.01	15	15.03	15.05	-5	6,758	-0.07%
2020/12/17	15	14.95	6.4	14.65	14.85	8.6	6,558	0.13%
2020/12/16	2	14.40	0	0.00	14.35	2	6,199	0.03%
2020/12/15	3	14.13	0	0.00	14.10	3	6,184	0.05%
2020/12/14	1	14.35	7	14.56	14.40	-6	6,155	-0.10%
2020/12/11	2	14.10	3.4	14.20	14.15	-1.4	6,124	-0.02%
2020/12/10	8	14.39	0	0.00	14.30	8	6,124	0.13%
2020/12/09	8	14.60	6	14.83	14.70	2	6,031	0.03%
2020/12/08	35	14.55	0	0.00	14.65	35	5,970	0.59%
2020/12/07	35	15.00	2	14.73	14.85	33	5,900	0.56%
2020/12/04	7	14.47	0	0.00	14.65	7	5,694	0.12%
2020/12/03	0	0.00	2	14.50	14.25	-2	5,445	-0.04%
2020/12/02	1	14.35	0	0.00	15.00	1	5,057	0.02%
2020/12/01	4	12.95	9	13.26	13.65	-5	4,509	-0.11%
2020/11/30	2	13.15	0	0.00	13.20	2	4,363	0.05%
2020/11/27	0	0.00	11	12.91	12.95	-11	4,207	-0.26%
2020/11/25	11	12.80	1	12.55	12.60	10	4,120	0.24%
2020/11/24	1	12.95	3	12.58	12.60	-2	4,073	-0.05%
2020/11/23	13	12.32	0	0.00	12.35	13	3,774	0.34%
2020/11/20	0	0.00	5	11.90	12.15	-5	3,602	-0.14%
2020/11/18	0	0.00	4	11.84	11.90	-4	3,522	-0.11%
2020/11/16	2	11.80	0	0.00	11.75	2	3,527	0.06%
2020/11/10	0	0.00	6	11.48	11.45	-6	3,445	-0.17%
2020/11/06	5	11.35	1	11.35	11.15	4	3,354	0.12%
2020/11/05	0	0.00	4	11.18	11.05	-4	3,360	-0.12%
2020/11/04	5	11.12	3	11.20	11.05	2	3,423	0.06%
2020/11/03	0	0.00	8	11.16	11.10	-8	3,426	-0.23%
2020/11/02	2	10.85	40	10.90	11.00	-38	3,478	-1.09%
2020/10/30	2	11.05	5	11.20	11.05	-3	3,487	-0.09%
2020/10/29	2	11.05	4	11.25	11.20	-2	3,513	-0.06%
2020/10/28	6	11.33	0	0.00	11.35	6	3,543	0.17%
2020/10/27	5	11.60	8	11.50	11.50	-3	3,574	-0.08%
2020/10/26	10	11.34	5	11.54	11.30	5	3,471	0.14%
2020/10/23	3	11.35	0	0.00	11.45	3	3,468	0.09%
2020/10/22	0	0.00	5	11.37	11.30	-5	3,503	-0.14%
2020/10/21	5	11.43	0	0.00	11.45	5	3,539	0.14%
2020/10/20	1	11.50	5	11.67	11.55	-4	3,569	-0.11%
2020/10/19	11	11.65	18	11.93	11.60	-7	3,593	-0.19%
2020/10/16	26	11.81	19	11.91	11.80	7	3,484	0.20%
2020/10/15	5	11.45	20	11.68	11.95	-15	3,391	-0.44%
2020/10/14	0	0.00	5	11.00	11.00	-5	3,170	-0.16%
2020/10/12	6	10.88	5	11.10	10.80	1	3,204	0.03%
2020/10/08	0	0.00	10	10.88	10.95	-10	3,241	-0.31%
2020/10/06	0	0.00	10	10.73	10.70	-10	3,361	-0.30%
2020/10/05	0	0.00	11	10.50	10.60	-11	3,403	-0.32%
2020/09/25	0	0.00	2	10.05	10.15	-2	3,570	-0.06%
2020/09/24	11	10.57	0	0.00	10.50	11	3,693	0.30%
2020/09/23	6	10.79	0	0.00	10.75	6	3,775	0.16%
2020/09/22	5	10.90	0	0.00	10.95	5	3,808	0.13%
2020/09/21	2	11.13	0	0.00	11.10	2	3,798	0.05%
2020/09/17	0.7	11.10	5	11.25	11.15	-4.3	3,807	-0.11%
2020/09/16	0.3	11.00	0	0.00	11.00	0.3	3,812	0.01%
2020/09/15	4	11.15	17	10.94	11.10	-13	3,821	-0.34%
2020/09/10	1	10.75	0	0.00	10.85	1	3,997	0.03%
2020/09/03	3	10.85	0	0.00	10.80	3	4,033	0.07%
2020/09/02	1	10.80	0	0.00	10.75	1	4,055	0.02%
2020/08/25	0	0.00	3	11.13	11.15	-3	4,282	-0.07%
2020/08/21	1	10.65	0	0.00	10.75	1	4,367	0.02%
2020/08/10	5	11.64	0	0.00	11.50	5	4,281	0.12%
2020/08/03	2	11.93	0	0.00	11.95	2	4,607	0.04%
2020/07/31	0	0.00	1	11.70	11.85	-1	4,594	-0.02%
2020/07/30	1	11.35	0	0.00	11.55	1	4,597	0.02%
2020/07/16	0	0.00	2	11.95	11.95	-2	5,049	-0.04%
2020/07/10	3	11.95	0	0.00	11.90	3	5,187	0.06%
2020/07/08	0	0.00	1	12.35	12.25	-1	5,141	-0.02%
2020/07/06	0	0.00	3	12.47	12.50	-3	5,096	-0.06%
2020/07/03	0	0.00	2.4	12.63	12.65	-2.4	5,081	-0.05%
2020/07/02	2	12.23	1	12.45	12.25	1	4,998	0.02%
2020/06/19	15	12.03	0	0.00	11.90	15	5,021	0.30%
2020/06/18	0	0.00	5	12.10	12.35	-5	4,862	-0.10%
2020/06/16	0	0.00	12	11.72	11.80	-12	4,799	-0.25%
2020/06/15	3	11.35	1	11.35	11.40	2	4,795	0.04%
2020/06/12	14	11.26	1	11.35	11.40	13	4,819	0.27%
2020/06/09	4	12.01	5	12.22	12.10	-1	4,890	-0.02%
2020/06/08	6	12.28	0	0.00	12.20	6	4,926	0.12%
2020/06/01	0	0.00	10	12.13	12.10	-10	4,924	-0.20%
2020/05/26	7	11.70	5	11.90	11.70	2	4,782	0.04%
2020/05/18	5	11.20	5	11.25	11.30	0	4,741	0.00%
2020/05/15	3	11.85	0	0.00	11.50	3	4,732	0.06%
2020/05/14	8	11.94	0	0.00	11.70	8	4,704	0.17%
2020/05/13	0	0.00	6	12.10	12.10	-6	4,681	-0.13%
2020/05/11	20	12.43	0	0.00	12.40	20	4,636	0.43%
2020/05/08	7	12.56	38	12.70	12.60	-31	4,567	-0.68%
2020/05/06	8	11.89	0	0.00	11.75	8	4,292	0.19%
2020/05/05	9	11.97	1	11.95	11.95	8	4,264	0.19%
2020/05/04	12	12.05	0	0.00	12.00	12	4,298	0.28%
2020/04/30	0	0.00	6	12.43	12.35	-6	4,270	-0.14%
2020/04/29	1	12.40	6	12.33	12.25	-5	4,229	-0.12%
2020/04/28	18	11.90	0	0.00	11.90	18	4,133	0.44%
2020/04/27	5	11.90	0	0.00	12.00	5	4,184	0.12%
2020/04/24	10	11.91	8	12.10	11.90	2	4,223	0.05%
2020/04/23	18	11.86	25	12.06	12.25	-7	4,130	-0.17%
2020/04/22	5	10.85	0	0.00	11.15	5	3,913	0.13%
2020/04/21	5	11.20	0	0.00	10.85	5	3,895	0.13%
2020/04/20	5	11.35	0	0.00	11.45	5	3,862	0.13%
2020/04/17	0	0.00	7	11.60	11.35	-7	3,884	-0.18%
2020/04/16	5	10.55	10	11.03	11.30	-5	3,743	-0.13%
2020/04/15	0	0.00	5	10.70	10.80	-5	3,609	-0.14%
2020/04/14	0	10.30	0	0.00	10.30	0	3,605	0.00%
2020/04/13	1	10.05	2	10.20	10.05	-1	3,592	-0.03%
2020/04/10	5	10.25	0	0.00	10.35	5	3,591	0.14%
2020/04/09	12	10.49	9	10.68	10.35	3	3,620	0.08%
2020/04/08	2	10.30	5	10.50	10.50	-3	3,707	-0.08%
2020/04/07	4	10.15	10	10.15	10.25	-6	3,657	-0.16%
2020/04/06	1	9.80	0	0.00	9.84	1	3,575	0.03%
2020/04/01	0	0.00	10	9.70	9.80	-10	3,564	-0.28%
2020/03/31	21	9.90	20	9.84	9.69	1	3,542	0.03%
2020/03/30	5	9.22	0	0.00	9.48	5	3,417	0.15%
2020/03/24	1	8.95	0	0.00	8.91	1	3,419	0.03%
2020/03/23	0	0.00	3	8.68	8.34	-3	3,406	-0.09%
2020/03/18	0	0.00	3	9.05	8.90	-3	3,326	-0.09%
2020/03/17	6	9.00	125	9.12	8.90	-119	3,297	-3.61%	大賣/鉅額交易
2020/03/16	3	9.81	2	10.35	9.82	1	3,292	0.03%
2020/03/13	5	10.17	8	10.10	10.20	-3	3,247	-0.09%
2020/03/12	0	0.00	5	11.10	11.15	-5	3,170	-0.16%
2020/03/09	5	12.85	0	0.00	12.35	5	3,264	0.15%
2020/03/06	5	13.20	0	0.00	13.30	5	3,237	0.15%
2020/03/05	2	13.50	18	13.38	13.40	-16	3,257	-0.49%
2020/02/24	10	12.88	0	0.00	12.95	10	3,111	0.32%
2020/02/20	5	13.35	0	0.00	13.20	5	3,233	0.15%
2020/02/19	1	13.25	5	13.15	13.25	-4	3,295	-0.12%
2020/02/18	5	13.05	0	0.00	13.05	5	3,342	0.15%
2020/02/13	0	0.00	4	13.50	13.30	-4	3,428	-0.12%
2020/02/10	1	13.15	0	0.00	13.15	1	3,529	0.03%
2020/02/06	0	0.00	1	13.40	13.50	-1	3,653	-0.03%
2020/02/05	2	13.45	5	13.15	13.40	-3	3,642	-0.08%
2020/02/04	0	0.00	10	12.75	12.80	-10	3,548	-0.28%
2020/02/03	0	0.00	1	12.05	12.25	-1	3,550	-0.03%
2020/01/31	0	0.00	1	13.20	13.10	-1	3,493	-0.03%
2020/01/30	1	13.50	2	13.55	13.50	-1	3,452	-0.03%
2020/01/20	4	15.20	0	0.00	14.95	4	3,383	0.12%
2020/01/17	0	0.00	4.4	15.32	15.35	-4.4	3,311	-0.13%
2020/01/16	2	15.10	0	0.00	15.20	2	3,301	0.06%
2020/01/15	2	15.20	0	0.00	15.15	2	3,290	0.06%
2020/01/10	0	0.00	20	15.03	14.85	-20	3,281	-0.61%
2020/01/08	20	14.88	3	14.78	14.75	17	3,299	0.52%
2020/01/07	0	0.00	1	14.70	14.60	-1	3,265	-0.03%
2020/01/06	0	0.00	2	14.85	14.75	-2	3,359	-0.06%
2020/01/03	5	15.04	0	0.00	15.00	5	3,601	0.14%
2020/01/02	0	0.00	3	15.45	15.25	-3	3,583	-0.08%
2019/12/31	0	0.00	10	14.90	14.85	-10	3,471	-0.29%
2019/12/27	2	15.05	0	0.00	15.00	2	3,526	0.06%
2019/12/24	0	0.00	5	15.32	15.30	-5	3,692	-0.14%
2019/12/23	2	15.10	0	0.00	15.25	2	3,724	0.05%
2019/12/20	8	15.26	3	15.40	15.20	5	3,719	0.13%
2019/12/13	0	0.00	10	14.60	14.60	-10	4,080	-0.25%
2019/12/11	10	14.78	4	14.81	14.80	6	4,231	0.14%
2019/12/10	3	15.05	0	0.00	15.10	3	4,584	0.07%
2019/12/06	5	15.19	66	15.27	15.20	-61	4,706	-1.30%
2019/12/04	12	16.04	0	0.00	15.80	12	4,646	0.26%
2019/12/02	0	0.00	2	15.30	15.30	-2	4,675	-0.04%
2019/11/27	0	0.00	1	15.75	16.10	-1	5,212	-0.02%
2019/11/26	3	15.82	0	0.00	15.75	3	5,583	0.05%
2019/11/19	2	16.00	1	16.30	16.00	1	6,519	0.02%
2019/11/15	0	0.00	5	15.20	15.30	-5	6,786	-0.07%
2019/11/14	5	14.70	0	0.00	14.95	5	7,293	0.07%
2019/11/13	2	15.30	5	15.20	15.10	-3	7,387	-0.04%
2019/11/12	1	14.75	0	0.00	14.65	1	7,575	0.01%
2019/11/11	5	14.80	0	0.00	14.55	5	7,736	0.06%
2019/11/07	1	15.00	1	15.20	15.45	0	7,983	0.00%
2019/11/06	2	15.43	1	15.70	15.25	1	8,107	0.01%
2019/11/05	6	15.99	0	0.00	16.05	6	8,027	0.07%
2019/10/15	1	16.20	0	0.00	16.20	1	8,782	0.01%
2019/10/14	2	16.28	0	0.00	15.95	2	8,814	0.02%
2019/10/09	4	16.58	0	0.00	16.00	4	8,838	0.05%
2019/10/04	6	17.56	0	0.00	17.55	6	8,956	0.07%
2019/10/02	1	17.55	10	17.50	17.45	-9	9,082	-0.10%
2019/09/27	2	17.68	0	0.00	17.40	2	9,028	0.02%
2019/09/24	6	18.45	0	0.00	18.30	6	8,980	0.07%
2019/09/23	3	18.15	4	18.46	18.75	-1	8,829	-0.01%
2019/09/19	6	18.43	0	0.00	18.45	6	8,677	0.07%
2019/09/18	10	18.90	0	0.00	18.55	10	8,635	0.12%
2019/09/16	2	18.43	0	0.00	18.20	2	8,473	0.02%
2019/09/12	16	18.93	16	18.77	18.65	0	8,453	0.00%
2019/09/11	0	0.00	2	18.20	18.25	-2	8,047	-0.02%
2019/09/02	2	18.15	12	18.21	18.35	-10	7,654	-0.13%
2019/08/30	5	18.81	4	19.04	18.55	1	7,474	0.01%
2019/08/29	11	19.00	6	18.24	19.00	5	7,108	0.07%
2019/08/28	9	17.88	7	18.40	17.75	2	6,666	0.03%
2019/08/27	1	18.35	1	18.45	18.30	0	6,461	0.00%
2019/08/26	1	18.05	6	18.26	18.20	-5	6,306	-0.08%
2019/08/23	11	18.68	5	18.31	18.45	6	6,118	0.10%
2019/08/22	12	18.16	8	18.11	18.15	4	5,847	0.07%
2019/08/21	6	17.98	5	17.94	17.95	1	5,674	0.02%
2019/08/20	8	17.81	30	18.00	17.65	-22	5,477	-0.40%
2019/08/19	58	17.99	29	17.81	17.80	29	5,252	0.55%
2019/08/16	3	16.95	0	0.00	16.95	3	4,986	0.06%
2019/08/15	0	0.00	30	17.00	17.00	-30	4,869	-0.62%
2019/08/14	5	16.90	5	16.80	16.85	0	4,660	0.00%
2019/08/13	3	16.50	15	16.48	16.50	-12	4,530	-0.26%
2019/08/12	15	16.35	107	16.52	16.25	-92	4,451	-2.07%	大賣/
2019/08/08	2	16.05	15	16.15	16.20	-13	4,229	-0.31%
2019/08/07	5	15.65	15	15.75	15.70	-10	4,119	-0.24%
2019/08/06	12	14.85	10	15.15	15.25	2	4,157	0.05%
2019/08/05	25	15.89	10	16.43	15.55	15	4,153	0.36%
2019/08/02	100	15.86	11.4	15.74	15.90	88.6	4,055	2.19%
2019/07/31	1	15.55	0	0.00	15.55	1	3,983	0.03%
2019/07/30	26	15.67	10	15.60	15.60	16	3,978	0.40%
2019/07/29	0	0.00	5	15.90	16.10	-5	3,930	-0.13%
2019/07/26	11	15.54	0	0.00	15.90	11	3,855	0.29%
2019/07/25	3	15.85	5	16.05	15.70	-2	3,794	-0.05%
2019/07/23	1	15.60	13	15.54	15.35	-12	3,598	-0.33%
2019/07/22	5	15.50	0	0.00	15.60	5	3,567	0.14%
2019/07/19	3	15.30	12	15.56	15.60	-9	3,657	-0.25%
2019/07/18	10	15.13	15	15.13	15.15	-5	3,589	-0.14%
2019/07/17	1	15.35	5	15.30	15.35	-4	3,608	-0.11%
2019/07/15	19	15.81	0	0.00	15.55	19	3,692	0.51%
2019/07/12	6	15.63	0	0.00	15.50	6	3,659	0.16%
2019/07/11	10	15.45	20	15.20	15.35	-10	3,594	-0.28%
2019/07/10	10	14.80	16	15.16	14.85	-6	3,475	-0.17%
2019/07/09	13	14.69	20	14.89	14.90	-7	3,498	-0.20%
2019/07/02	15	14.50	0	0.00	14.65	15	4,427	0.34%
2019/07/01	0	0.00	15	14.75	14.90	-15	4,471	-0.34%
2019/06/28	0	0.00	15	14.53	14.30	-15	4,444	-0.34%
2019/06/25	11	14.17	0	0.00	14.25	11	4,946	0.22%
2019/06/21	16	14.56	0	0.00	14.40	16	5,351	0.30%
2019/06/20	0	14.80	20	14.84	14.90	-20	5,540	-0.36%
2019/06/18	8	14.13	0	0.00	14.20	8	5,504	0.15%
2019/06/14	1	14.20	0	0.00	14.25	1	5,570	0.02%
2019/06/13	2	14.50	0	0.00	14.40	2	5,681	0.04%
2019/06/12	5	14.45	0	0.00	14.45	5	5,964	0.08%
2019/06/10	0	0.00	5	14.75	14.80	-5	6,101	-0.08%
2019/06/06	5	14.25	5	14.40	14.35	0	6,326	0.00%
2019/06/05	5	14.65	0	0.00	14.60	5	6,376	0.08%
2019/05/29	0	0.00	5	14.45	14.30	-5	6,406	-0.08%
2019/05/24	0	0.00	10	13.98	14.00	-10	6,604	-0.15%
2019/05/23	12	14.22	5	14.50	13.85	7	6,603	0.11%
2019/05/22	5	13.90	0	0.00	14.20	5	6,318	0.08%
2019/05/21	4	13.70	10	13.78	13.80	-6	6,356	-0.09%
2019/05/20	6	13.28	5	13.40	13.30	1	6,351	0.02%
2019/05/13	0	0.00	6	14.48	13.70	-6	6,587	-0.09%
2019/05/10	23	14.63	11	14.55	14.15	12	6,535	0.18%
2019/05/09	12	15.02	5	15.30	14.90	7	6,436	0.11%
2019/05/07	1	15.40	0	0.00	15.45	1	6,383	0.02%
2019/05/06	5	15.45	0	0.00	15.45	5	6,377	0.08%
2019/05/02	15	15.68	10	15.75	15.70	5	6,340	0.08%
2019/04/29	20	15.54	11	15.74	15.60	9	6,337	0.14%
2019/04/26	2	15.68	0	0.00	15.85	2	6,292	0.03%
2019/04/25	24	15.98	13	15.98	16.00	11	6,249	0.18%
2019/04/24	25	16.53	2	16.70	16.50	23	6,127	0.38%
2019/04/23	16	16.70	0	0.00	16.80	16	6,085	0.26%
2019/04/22	2	17.30	20	17.08	17.05	-18	6,054	-0.30%
2019/04/19	15	16.50	5	16.80	16.65	10	5,979	0.17%
2019/04/18	10	16.48	5	16.85	16.30	5	5,908	0.08%
2019/04/17	5	16.35	5	16.55	16.35	0	5,789	0.00%
2019/04/16	2	16.43	5	16.45	16.35	-3	5,718	-0.05%
2019/04/15	2	16.25	21	16.41	16.30	-19	5,664	-0.34%
2019/04/12	36	16.54	34	16.48	15.85	2	5,538	0.04%
2019/04/11	40	16.92	24.9	16.89	17.10	15.1	5,264	0.29%
2019/04/10	5	16.75	21	17.05	17.50	-16	5,064	-0.32%
2019/04/09	21	16.64	26	17.01	17.05	-5	4,794	-0.10%
2019/04/08	31	16.15	30	16.33	16.50	1	4,518	0.02%
2019/04/03	16	15.84	0	0.00	16.10	16	4,359	0.37%
2019/04/01	16	15.95	15	16.05	15.80	1	4,216	0.02%
2019/03/29	22	15.91	2	15.90	15.90	20	4,027	0.50%
2019/03/28	3	16.10	10	16.28	16.20	-7	3,821	-0.18%
2019/03/27	10	15.50	0	0.00	15.90	10	3,668	0.27%
2019/03/26	35	15.71	33	15.84	16.10	2	3,533	0.06%
2019/03/25	26	15.16	50	15.07	15.05	-24	3,254	-0.74%
2019/03/22	16	14.52	0	0.00	14.50	16	3,050	0.52%
2019/03/21	21	14.72	0	0.00	14.70	21	3,007	0.70%
2019/03/20	6	14.80	0	0.00	14.85	6	3,008	0.20%
2019/03/19	10	14.75	0	0.00	14.75	10	2,993	0.33%
2019/03/18	0	0.00	2	14.75	14.90	-2	2,952	-0.07%
2019/03/15	0	0.00	6	15.06	14.95	-6	2,834	-0.21%
2019/03/12	10	14.42	30	14.45	14.55	-20	2,503	-0.80%
2019/03/11	1	13.95	26	14.02	13.90	-25	2,460	-1.02%
2019/03/08	1	13.35	0	0.00	13.60	1	2,421	0.04%
2019/03/07	14	13.55	0	0.00	13.45	14	2,455	0.57%
2019/03/06	7	13.64	0	0.00	13.80	7	2,457	0.28%
2019/03/05	10	13.85	0	0.00	13.85	10	2,467	0.41%
2019/03/04	16	13.86	0	0.00	13.90	16	2,486	0.64%
2019/02/27	3	14.28	15	14.40	14.20	-12	2,530	-0.47%
2019/02/26	21	14.03	1	14.45	14.10	20	2,496	0.80%
2019/02/25	1	13.75	17	14.00	14.65	-16	2,409	-0.66%
2019/02/22	0	0.00	5	13.85	13.70	-5	2,313	-0.22%
2019/02/21	5	13.60	0	0.00	13.70	5	2,316	0.22%
2019/02/20	17	13.28	17	13.71	13.85	0	2,340	0.00%
2019/02/18	16	13.61	2	13.90	13.60	14	2,382	0.59%
2019/02/15	0	0.00	16	13.98	14.00	-16	2,337	-0.68%
2019/02/13	7	13.37	10	13.78	13.70	-3	2,261	-0.13%
2019/02/12	0	0.00	20	13.60	13.60	-20	2,123	-0.94%
2019/01/21	5	12.35	0	0.00	12.35	5	2,569	0.19%
2019/01/14	10	12.40	0	0.00	12.45	10	3,127	0.32%
2019/01/11	0	0.00	10	12.65	12.70	-10	3,224	-0.31%
2019/01/09	15	12.08	0	0.00	12.15	15	3,488	0.43%
2019/01/02	5	11.80	0	0.00	12.05	5	4,743	0.11%
2018/12/27	0	0.00	2	12.10	11.85	-2	5,593	-0.04%
2018/12/26	0	0.00	1.4	11.91	11.80	-1.4	5,659	-0.03%
2018/12/20	16	12.22	1	12.20	12.20	15	5,809	0.26%
2018/12/19	0	0.00	8	12.55	12.50	-8	5,939	-0.13%
2018/12/18	3	12.50	0	0.00	12.45	3	5,952	0.05%
2018/12/13	0	0.00	11	12.62	12.55	-11	6,021	-0.18%
2018/12/11	0	0.00	3	12.55	12.25	-3	6,019	-0.05%
2018/12/10	5	12.10	0	0.00	12.20	5	6,097	0.08%
2018/12/07	0	12.40	5	12.70	12.45	-5	6,105	-0.08%
2018/12/06	10	12.15	0	0.00	12.15	10	6,146	0.16%
2018/12/05	6	11.90	6.4	12.65	12.70	-0.4	6,111	-0.01%
2018/12/04	0	0.00	17	12.83	12.90	-17	6,048	-0.28%
2018/12/03	0	0.00	1.1	11.75	11.75	-1.1	5,846	-0.02%
2018/11/21	8	7.31	0	0.00	7.35	8	5,869	0.14%
2018/11/20	14	7.44	0	0.00	7.45	14	5,854	0.24%
2018/11/19	0	0.00	10	7.66	7.63	-10	5,854	-0.17%
2018/11/16	5	7.48	0	0.00	7.56	5	5,848	0.09%
2018/11/15	15	7.43	0	0.00	7.40	15	5,877	0.26%
2018/11/14	0	0.00	5	7.81	7.80	-5	5,836	-0.09%
2018/11/12	0	0.00	5	7.80	7.80	-5	5,870	-0.09%
2018/11/06	7	8.04	0	0.00	7.90	7	5,979	0.12%
2018/11/02	0	0.00	5	7.20	7.13	-5	5,968	-0.08%
2018/10/29	0	0.00	20	6.86	6.90	-20	6,231	-0.32%
2018/10/26	0	0.00	30	6.93	6.88	-30	6,212	-0.48%
2018/10/25	0	0.00	40	7.06	6.88	-40	6,157	-0.65%
2018/10/22	1	7.80	0	0.00	7.85	1	5,980	0.02%
2018/10/19	15	8.07	20	8.15	7.99	-5	5,926	-0.08%
2018/10/18	2	8.64	0	0.00	8.52	2	5,798	0.03%
2018/10/17	10	8.85	13	8.71	8.62	-3	5,781	-0.05%
2018/10/16	1	8.85	0	0.00	8.74	1	5,819	0.02%
2018/10/15	5	8.27	5	8.60	8.68	0	5,795	0.00%
2018/10/12	3	8.56	0	0.00	8.65	3	5,787	0.05%
2018/10/11	3	8.98	1	8.98	8.98	2	5,742	0.03%
2018/10/09	12	10.05	0	0.00	9.97	12	5,893	0.20%
2018/10/08	1	10.35	0	0.00	10.30	1	6,220	0.02%
2018/10/02	5	12.30	0	0.00	12.50	5	5,819	0.09%
2018/09/28	10	11.45	0	0.00	11.20	10	5,497	0.18%
2018/09/27	60	11.44	45	11.81	11.40	15	5,304	0.28%
2018/09/21	0	0.00	3	10.00	9.92	-3	4,534	-0.07%
2018/09/20	0	0.00	5	9.86	9.89	-5	4,568	-0.11%
2018/09/14	5	10.60	10	10.55	10.60	-5	4,725	-0.11%
2018/09/05	0	0.00	25	9.66	9.67	-25	4,828	-0.52%
2018/08/30	0	0.00	2	10.35	10.30	-2	5,245	-0.04%
2018/08/20	5	10.25	0	0.00	10.25	5	6,635	0.08%
2018/08/17	5	10.35	0	0.00	10.25	5	6,617	0.08%
2018/08/13	10	10.40	0	0.00	10.45	10	6,475	0.15%
2018/08/09	0	0.00	5	11.15	10.95	-5	6,358	-0.08%
2018/08/08	0	0.00	10	11.15	11.05	-10	6,357	-0.16%
2018/08/07	10	10.70	0	0.00	10.55	10	6,185	0.16%
2018/08/06	2	10.75	0	0.00	11.00	2	6,114	0.03%
2018/08/02	30	10.18	0	0.00	10.20	30	5,967	0.50%
2018/07/27	15	10.30	0	0.00	10.45	15	5,895	0.25%
2018/07/26	20	10.25	0	0.00	10.20	20	5,871	0.34%
2018/07/24	20	10.33	0	0.00	10.30	20	5,821	0.34%
2018/07/23	16	10.24	0	0.00	10.20	16	5,801	0.28%
2018/07/20	6	10.64	0	0.00	10.65	6	5,735	0.10%
2018/07/19	5	10.65	120	10.77	10.70	-115	5,692	-2.02%	大賣/鉅額交易
2018/07/18	20	11.50	40	11.55	11.05	-20	5,578	-0.36%
2018/07/17	68	12.12	0	0.00	11.65	68	5,430	1.25%
2018/07/16	33	11.00	0	0.00	11.90	33	5,096	0.65%
2018/07/13	30	11.08	0	0.00	10.85	30	4,651	0.64%
2018/07/10	0	0.00	94	10.87	10.80	-94	4,425	-2.12%
2018/07/09	40	10.44	5	10.55	10.80	35	4,279	0.82%
2018/06/29	0	0.00	25	10.00	10.15	-25	3,924	-0.64%
2018/06/26	4	9.96	0	0.00	10.05	4	3,780	0.11%
2018/06/15	0	0.00	1	9.78	9.77	-1	3,363	-0.03%
2018/06/12	30	9.85	0	0.00	9.70	30	3,210	0.93%
2018/06/11	30	10.10	0	0.00	9.90	30	3,108	0.96%
2018/06/08	10	10.15	0	0.00	10.10	10	2,953	0.34%
2018/06/05	10	10.75	0	0.00	10.70	10	2,513	0.40%
2018/06/04	10	10.40	0	0.00	11.15	10	2,354	0.42%
2018/06/01	1	10.10	0	0.00	10.25	1	2,057	0.05%
2018/05/31	0	0.00	3	10.50	10.50	-3	1,723	-0.17%
2018/05/29	0	0.00	21	8.68	8.69	-21	1,125	-1.87%
2018/05/22	0	0.00	2	8.00	7.96	-2	1,006	-0.20%
2018/05/18	5	7.97	0	0.00	7.88	5	991	0.50%
2018/05/16	12	7.61	0	0.00	7.66	12	971	1.24%
2018/05/02	6	8.15	0	0.00	8.13	6	992	0.60%
2018/04/25	2	8.15	0	0.00	8.16	2	1,017	0.20%
2018/04/23	0	0.00	9	8.54	8.46	-9	1,015	-0.89%
2018/04/20	0	0.00	21	8.55	8.55	-21	1,016	-2.07%
2018/04/16	30	8.70	0	0.00	8.75	30	1,047	2.86%
2018/04/11	0	0.00	50	8.80	8.94	-50	1,068	-4.68%
2018/04/10	10	9.11	0	0.00	9.01	10	1,053	0.95%
2018/03/02	1	8.67	0	0.00	8.65	1	1,437	0.07%
2018/03/01	0	0.00	3	8.80	8.83	-3	1,597	-0.19%
2018/02/08	3	8.32	0	0.00	8.36	3	2,251	0.13%
2018/02/07	40	8.45	0	0.00	8.33	40	2,257	1.77%
2018/01/19	0	0.00	10	9.21	9.19	-10	2,298	-0.44%
2018/01/15	0	0.00	3	9.20	9.18	-3	2,269	-0.13%
2018/01/11	0	0.00	2	9.30	9.30	-2	2,250	-0.09%