福華 (8085)-台新券商分點個股進出

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

福華

(8085)

可現股當沖

股價
40.00
漲跌
▲1.50
漲幅
+3.90%
成交量
3,821張
產業
上櫃其他電子類股
109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

福華 (8085)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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	35.1	40.56	9	39.62	40.00	26.1	1,675	1.55%
2024/11/21	39	39.53	35.1	38.84	38.50	3.9	1,651	0.24%
2024/11/20	3	36.87	24.1	36.96	37.75	-21.1	1,600	-1.32%
2024/11/19	4	35.64	2	35.75	36.00	2	1,585	0.13%
2024/11/18	1	33.90	3.1	33.42	33.80	-2.1	1,593	-0.13%
2024/11/15	8	33.92	19	33.67	34.00	-11	1,609	-0.69%
2024/11/14	1.2	35.76	0.6	34.70	34.00	0.6	1,605	0.03%
2024/11/13	1.1	35.79	10	35.36	35.90	-8.9	1,610	-0.55%
2024/11/12	7	34.68	1	35.20	34.60	6	1,625	0.37%
2024/11/11	6	35.51	0	0.00	36.00	6	1,666	0.36%
2024/11/08	4	36.60	3	36.23	35.50	1	1,672	0.06%
2024/11/07	2	36.88	1	36.45	36.75	1	1,674	0.06%
2024/11/06	2	36.98	2	36.20	36.05	0	1,678	0.00%
2024/11/05	2	36.18	1	35.15	36.00	1	1,692	0.06%
2024/11/04	0.1	34.40	17	34.38	34.80	-16.9	1,711	-0.99%
2024/11/01	0	0.00	16	34.24	34.85	-16	1,707	-0.94%
2024/10/30	5	34.76	1.2	34.96	34.65	3.8	1,707	0.22%
2024/10/28	3.2	35.92	0	0.00	36.00	3.2	1,702	0.19%
2024/10/25	15.1	37.07	2	36.55	36.80	13.1	1,692	0.78%
2024/10/24	12	38.19	27	38.20	37.65	-15	1,711	-0.88%
2024/10/23	19	37.47	1	37.60	37.30	18	1,755	1.03%
2024/10/22	14	37.94	14	38.25	37.60	0	2,006	0.00%
2024/10/21	1	37.75	24	37.78	37.10	-23	1,977	-1.16%
2024/10/18	22.1	36.47	23	36.82	36.45	-0.9	1,973	-0.05%
2024/10/17	11	37.03	2	37.30	37.00	9	2,014	0.45%
2024/10/16	0.4	37.42	15	37.30	37.25	-14.6	2,034	-0.72%
2024/10/15	20	38.28	3	37.80	37.55	17	2,071	0.82%
2024/10/14	4	37.55	6	36.93	37.80	-2	2,148	-0.09%
2024/10/11	2	38.00	2	38.03	38.05	0	2,164	0.00%
2024/10/09	6.1	38.91	14	38.86	38.70	-7.9	2,247	-0.35%
2024/10/08	2	39.85	0	0.00	40.00	2	2,388	0.08%
2024/10/07	3	40.43	3	40.30	40.35	0	2,472	0.00%
2024/10/04	6	40.36	5	40.06	40.20	1	2,672	0.04%
2024/10/01	13	42.70	5	42.02	42.10	8	2,760	0.29%
2024/09/30	3	43.62	0	0.00	43.35	3	2,839	0.11%
2024/09/27	18	44.23	25	44.27	44.00	-7	2,969	-0.24%
2024/09/26	29	44.81	34	44.49	43.25	-5	3,140	-0.16%
2024/09/25	15.1	42.17	0	0.00	42.00	15.1	3,267	0.46%
2024/09/24	2	42.38	6	42.63	42.30	-4	3,485	-0.11%
2024/09/23	11	43.47	1	43.45	43.40	10	3,885	0.26%
2024/09/20	6	43.83	9	44.46	43.75	-3	4,194	-0.07%
2024/09/19	11	44.09	4	44.50	44.25	7	4,410	0.16%
2024/09/18	1	44.55	2.1	44.68	43.90	-1.1	4,854	-0.02%
2024/09/16	55	45.43	53	45.88	45.50	2	5,253	0.04%
2024/09/13	1	42.70	2	42.50	42.55	-1	5,390	-0.02%
2024/09/12	0	0.00	11	42.34	42.25	-11	5,585	-0.20%
2024/09/11	22	42.34	31	41.82	42.20	-9	5,789	-0.16%
2024/09/10	0	0.00	2	41.20	41.10	-2	6,169	-0.03%
2024/09/09	2	40.58	2	41.75	42.50	0	6,484	0.00%
2024/09/06	3	41.78	3	41.70	41.65	0	6,528	0.00%
2024/09/05	3	42.30	2	42.28	42.10	1	6,622	0.02%
2024/09/04	25	42.77	6	42.63	42.50	19	6,667	0.28%
2024/09/03	3	45.40	22	45.51	45.30	-19	6,704	-0.28%
2024/09/02	47.5	46.56	30	46.55	45.45	17.5	6,844	0.26%
2024/08/30	108	47.96	75	47.67	47.35	33	6,880	0.48%	大買/
2024/08/29	33	44.63	36.4	46.40	46.45	-3.4	6,762	-0.05%
2024/08/28	2	42.53	0	0.00	42.45	2	6,688	0.03%
2024/08/27	0	0.00	15	42.81	43.25	-15	6,705	-0.22%
2024/08/26	10	43.54	10.1	43.39	42.95	-0.1	6,719	0.00%
2024/08/23	14	42.75	8	42.80	42.80	6	6,756	0.09%
2024/08/22	7	44.43	0	0.00	45.05	7	6,730	0.10%
2024/08/21	14	45.05	4	44.60	44.55	10	6,729	0.15%
2024/08/20	3	45.55	3	45.53	45.60	0	6,746	0.00%
2024/08/19	0	0.00	14	45.68	45.70	-14	6,738	-0.21%
2024/08/16	4	44.54	6	45.01	44.55	-2	6,723	-0.03%
2024/08/15	3.1	43.38	10	44.01	44.05	-7	6,716	-0.10%
2024/08/14	18.3	44.71	8	44.97	44.20	10.3	6,722	0.15%
2024/08/13	19.2	45.87	9	45.39	46.20	10.2	6,706	0.15%
2024/08/12	0	0.00	5	43.63	44.55	-5	6,673	-0.07%
2024/08/09	2	41.78	22	41.59	41.65	-20	6,670	-0.30%
2024/08/08	5	41.48	28	41.49	41.15	-23	6,681	-0.34%
2024/08/07	11	40.47	9	40.51	42.45	2	6,704	0.03%
2024/08/06	38.1	38.35	55	38.15	38.70	-16.9	6,699	-0.25%
2024/08/05	2	41.85	7	42.14	41.85	-5	6,709	-0.07%
2024/08/02	4	47.31	1	47.40	46.50	3	6,795	0.04%
2024/08/01	6	47.88	12	48.34	48.40	-6	6,796	-0.09%
2024/07/31	9.6	46.77	16	46.44	47.20	-6.4	6,802	-0.09%
2024/07/30	12	44.14	15.3	43.99	45.25	-3.3	6,800	-0.05%
2024/07/29	39.1	44.83	76.5	44.01	44.20	-37.4	6,813	-0.55%
2024/07/26	54	44.78	22	44.97	44.75	32	6,769	0.47%
2024/07/23	207.1	48.01	107.8	47.50	46.50	99.4	6,716	1.48%	大買/大賣/
2024/07/22	8	49.45	0	0.00	49.45	8	6,489	0.12%
2024/07/19	31	54.90	0	0.00	54.90	31	6,485	0.48%
2024/07/18	51.3	60.90	0	0.00	60.90	51.3	6,520	0.79%
2024/07/17	22.2	67.70	20.3	67.79	67.60	1.9	6,548	0.03%
2024/07/16	14	67.99	7.2	67.91	68.00	6.8	6,571	0.10%
2024/07/15	26.3	67.63	38.2	68.11	67.60	-12	6,599	-0.18%
2024/07/12	38	66.79	20	67.00	66.30	18	6,578	0.27%
2024/07/11	91	66.85	43	66.95	66.20	48	6,623	0.72%
2024/07/10	90.4	65.83	77.3	65.47	68.30	13.2	6,605	0.20%
2024/07/09	55.9	62.78	134	63.03	62.10	-78.2	6,527	-1.20%	大賣/
2024/07/08	167.3	62.68	97	62.52	61.60	70.3	6,506	1.08%	大買/
2024/07/05	26.1	67.48	68.7	67.81	67.70	-42.6	6,388	-0.67%
2024/07/04	37	69.03	17	69.29	68.50	20	6,444	0.31%
2024/07/03	103.3	70.49	32.3	70.04	70.10	71	6,398	1.11%	大買/
2024/07/02	132.3	70.40	95.3	71.44	70.30	37	6,292	0.59%	大買/
2024/07/01	95.5	68.89	59	69.05	67.80	36.5	6,168	0.59%
2024/06/28	230.6	71.94	343.2	71.38	72.20	-112.6	6,103	-1.84%	大買/大賣/鉅額交易
2024/06/27	268	75.22	715.6	74.73	72.90	-447.6	6,024	-7.43%	大買/大賣/鉅額交易
2024/06/26	193.9	83.89	933.8	82.77	80.90	-739.9	5,774	-12.81%	大買/大賣/鉅額交易
2024/06/25	113.2	88.03	583.3	87.23	86.80	-470.1	5,603	-8.39%	大買/大賣/鉅額交易
2024/06/24	279	91.65	102.6	89.68	87.90	176.4	5,449	3.24%	大買/大賣/鉅額交易
2024/06/21	118	93.25	192.1	93.43	97.60	-74.1	5,131	-1.44%	大買/大賣/
2024/06/20	268.5	92.50	309	90.86	88.80	-40.5	4,783	-0.85%	大買/大賣/
2024/06/19	168.2	93.66	96.4	94.01	94.10	71.8	4,669	1.54%	大買/
2024/06/18	110.8	93.05	355.4	92.72	92.40	-244.6	4,505	-5.43%	大買/大賣/鉅額交易
2024/06/17	185.6	91.01	2,115.3	91.93	93.00	-1,929.7	4,350	-44.35%	大買/大賣/鉅額交易
2024/06/14	517.8	84.48	948.1	83.62	85.00	-430.3	4,040	-10.65%	大買/大賣/鉅額交易
2024/06/13	30	77.49	153	76.96	77.30	-123	3,813	-3.23%	大賣/鉅額交易
2024/06/12	59.2	75.53	148	77.01	77.10	-88.8	3,807	-2.33%	大賣/
2024/06/11	95.1	76.64	59.1	76.59	76.80	36	3,733	0.96%
2024/06/07	74.1	76.64	26.1	76.59	75.80	48.1	3,733	1.29%
2024/06/06	322.3	76.65	110	76.63	76.60	212.3	3,741	5.67%	大買/大賣/鉅額交易
2024/06/05	62	71.80	85.5	74.23	74.60	-23.5	3,705	-0.63%
2024/06/04	35	71.53	263	71.70	71.20	-228	3,708	-6.15%	大賣/鉅額交易
2024/06/03	1.1	68.48	1	68.20	68.20	0.1	3,725	0.00%
2024/05/31	4	67.33	3	67.60	67.00	1	3,779	0.03%
2024/05/30	10.2	69.20	22.4	68.81	67.90	-12.2	3,912	-0.31%
2024/05/29	16.2	67.47	14.2	68.43	68.80	2	4,090	0.05%
2024/05/28	9	65.24	3	65.50	65.10	6	4,859	0.12%
2024/05/27	2	65.70	27	65.50	65.00	-25	5,041	-0.50%
2024/05/24	70	64.73	38	63.94	63.90	32	5,248	0.61%
2024/05/23	27	67.03	13	66.34	66.00	14	5,404	0.26%
2024/05/22	3.1	67.40	3	67.77	67.30	0.1	5,511	0.00%
2024/05/21	6	67.37	15	67.55	67.50	-9	5,712	-0.16%
2024/05/20	23	67.81	38.1	67.57	67.00	-15.1	5,849	-0.26%
2024/05/17	20	66.03	1.5	66.00	66.40	18.5	5,883	0.31%
2024/05/16	33.2	66.38	5	65.76	66.00	28.2	5,963	0.47%
2024/05/15	54	66.58	56	66.50	66.40	-2	5,992	-0.03%
2024/05/14	49.1	66.54	4	66.28	66.10	45.1	6,048	0.75%
2024/05/13	98.4	68.05	10.3	67.02	66.80	88.1	6,146	1.43%
2024/05/10	157	70.21	5	69.90	68.80	152	6,266	2.43%	大買/鉅額交易
2024/05/09	215	71.00	42.2	70.88	70.70	172.8	6,531	2.65%	大買/鉅額交易
2024/05/08	83.3	70.03	67	71.61	71.50	16.3	6,567	0.25%
2024/05/07	52	66.49	11	67.11	67.40	41	6,579	0.62%
2024/05/06	102.2	66.52	16.5	66.94	66.60	85.7	6,820	1.26%	大買/
2024/05/03	2	66.70	3	67.07	66.50	-1	6,829	-0.01%
2024/05/02	121.1	65.97	2	66.10	66.10	119.1	6,886	1.73%	大買/鉅額交易
2024/04/30	12	67.06	10	67.19	67.50	2	6,967	0.03%
2024/04/29	14	66.72	14	67.64	67.00	0	7,005	0.00%
2024/04/26	57.2	66.93	14	67.05	65.90	43.2	7,125	0.61%
2024/04/25	33	67.98	14	68.34	68.20	19	7,151	0.27%
2024/04/24	55	67.35	15	68.06	68.70	40	7,243	0.55%
2024/04/23	66.4	67.46	13	67.68	65.00	53.4	7,329	0.73%
2024/04/22	99.1	69.60	28	69.10	68.00	71.1	7,401	0.96%
2024/04/19	592.4	68.84	23	70.78	68.70	569.4	7,610	7.48%	大買/鉅額交易
2024/04/18	397	70.33	7	70.99	70.30	390	7,565	5.16%	大買/鉅額交易
2024/04/17	308	71.81	39	71.75	71.80	269	7,542	3.57%	大買/鉅額交易
2024/04/16	348	69.44	33	69.65	69.30	315	7,474	4.21%	大買/鉅額交易
2024/04/15	106	70.56	61	69.65	70.90	45	7,432	0.61%	大買/
2024/04/12	356.4	67.75	48.2	67.03	68.10	308.2	7,439	4.14%	大買/鉅額交易
2024/04/11	420.4	67.33	36	67.80	67.20	384.4	7,483	5.14%	大買/鉅額交易
2024/04/10	368.3	67.89	65.4	69.47	67.50	302.9	7,416	4.08%	大買/鉅額交易
2024/04/09	70.3	73.97	62	74.57	73.50	8.3	7,253	0.11%
2024/04/08	40	76.20	71	76.32	76.00	-31	7,216	-0.43%
2024/04/03	152.1	78.20	49.3	78.64	77.50	102.9	7,196	1.43%	大買/鉅額交易
2024/04/02	137.3	78.83	138.4	78.94	78.80	-1.1	7,171	-0.02%	大買/大賣/
2024/04/01	64	76.48	114	77.11	77.20	-50	7,126	-0.70%	大賣/
2024/03/29	79	74.86	92	75.14	74.30	-13	7,091	-0.18%
2024/03/28	86.8	75.45	118	76.11	75.50	-31.2	6,996	-0.45%	大賣/
2024/03/27	96.7	73.70	31	73.96	72.80	65.7	6,953	0.95%
2024/03/26	1,043	72.02	6	72.93	72.00	1,037	7,066	14.68%	大買/鉅額交易
2024/03/25	45	73.69	13	73.46	72.50	32	7,564	0.42%
2024/03/22	32.3	73.84	30	74.17	74.30	2.3	7,702	0.03%
2024/03/21	7	73.17	11.4	72.77	72.20	-4.4	7,745	-0.06%
2024/03/20	43	73.10	114	72.34	71.30	-71	7,734	-0.92%	大賣/
2024/03/19	73	72.32	7	72.99	73.50	66	7,738	0.85%
2024/03/18	122.1	74.12	32	74.43	73.50	90.1	7,671	1.17%	大買/
2024/03/15	37	72.33	11	71.58	72.00	26	7,597	0.34%
2024/03/14	23	69.59	13	70.10	70.10	10	7,621	0.13%
2024/03/13	6	71.62	12	71.34	70.10	-6	7,614	-0.08%
2024/03/12	49.3	74.40	37	73.69	73.30	12.3	7,579	0.16%
2024/03/11	43.4	73.63	31	73.39	73.70	12.4	7,520	0.16%
2024/03/08	34	68.96	122	69.49	70.00	-88	7,409	-1.19%	大賣/
2024/03/07	52.5	71.51	3	71.07	70.00	49.5	7,336	0.67%
2024/03/06	27	71.61	9	71.86	72.00	18	7,252	0.25%
2024/03/05	59	71.65	68	71.39	72.10	-9	7,192	-0.13%
2024/03/04	101.6	72.43	89.5	73.15	71.50	12.2	7,034	0.17%	大買/
2024/03/01	529	77.34	525.9	79.37	73.80	3.1	6,829	0.05%	大買/大賣/
2024/02/29	63.3	75.73	153.2	75.74	76.40	-89.9	6,008	-1.50%	大賣/
2024/02/27	103.2	70.61	236.1	70.64	69.50	-132.9	5,823	-2.28%	大買/大賣/鉅額交易
2024/02/26	146.2	69.56	146.5	69.65	69.20	-0.3	5,608	-0.01%	大買/大賣/
2024/02/23	77.3	66.79	100	66.51	67.10	-22.7	5,425	-0.42%
2024/02/22	182.4	67.36	311.1	67.58	67.00	-128.7	5,301	-2.43%	大買/大賣/鉅額交易
2024/02/21	81.5	63.58	91	63.63	63.60	-9.5	5,098	-0.19%
2024/02/20	20	59.70	12	59.84	60.10	8	4,975	0.16%
2024/02/19	25	61.05	42	61.29	59.50	-17	4,926	-0.35%
2024/02/16	7.1	62.45	40	61.74	62.10	-32.9	4,846	-0.68%
2024/02/15	103.1	63.40	56	62.72	61.60	47.1	4,820	0.98%	大買/
2024/02/05	83.2	63.29	171.1	62.91	62.50	-87.9	4,760	-1.85%	大賣/
2024/02/02	125.2	66.16	192	65.69	65.70	-66.8	4,644	-1.44%	大買/大賣/
2024/02/01	251	63.88	212	65.00	66.10	39	4,505	0.87%	大買/大賣/
2024/01/31	229.2	60.88	39	60.63	61.30	190.2	4,238	4.49%	大買/鉅額交易
2024/01/30	87	60.49	67	60.08	60.40	20	4,267	0.47%
2024/01/29	194	60.33	239	61.04	61.50	-45	4,180	-1.08%	大買/大賣/
2024/01/26	25	56.33	87.3	56.37	57.10	-62.3	3,946	-1.58%
2024/01/25	64	57.91	32.5	56.83	56.50	31.5	3,933	0.80%
2024/01/24	263	57.88	56	57.56	57.40	207	3,880	5.33%	大買/鉅額交易
2024/01/23	84.1	56.00	44	55.57	55.60	40.1	3,775	1.06%
2024/01/22	241	55.39	92.4	55.09	55.00	148.6	3,756	3.96%	大買/鉅額交易
2024/01/19	68	52.90	38	53.36	52.30	30	3,669	0.82%
2024/01/18	28	52.25	45	52.58	53.60	-17	3,614	-0.47%
2024/01/17	96.6	53.54	182	53.79	52.60	-85.4	3,510	-2.43%	大賣/
2024/01/16	180	58.19	91	57.93	57.80	89	3,373	2.64%	大買/
2024/01/15	209	58.21	152	58.67	57.20	57	3,233	1.76%	大買/大賣/
2024/01/12	9.1	54.06	48	54.25	54.10	-38.9	2,992	-1.30%
2024/01/11	18.1	53.93	24	53.74	53.90	-5.9	2,964	-0.20%
2024/01/10	31	53.41	8	53.31	52.80	23	2,915	0.79%
2024/01/09	45.1	52.75	35	53.05	53.60	10.1	2,889	0.35%
2024/01/08	41	53.09	32	53.25	53.60	9	2,850	0.32%
2024/01/05	48	52.17	128.2	51.61	52.40	-80.2	2,756	-2.91%	大賣/
2024/01/04	33	48.60	3	48.20	48.25	30	2,645	1.13%
2024/01/03	42	49.32	6	49.50	49.20	36	2,619	1.37%
2024/01/02	13.1	49.41	25	49.54	49.50	-11.9	2,605	-0.46%
2023/12/29	15.2	49.53	20	50.32	50.50	-4.8	2,581	-0.19%
2023/12/28	58	49.35	41	49.41	49.70	17	2,557	0.66%
2023/12/27	53	51.86	51	50.56	49.50	2	2,495	0.08%
2023/12/26	25.2	54.26	52	54.18	53.90	-26.8	2,432	-1.10%
2023/12/25	15	53.38	37	53.86	54.00	-22	2,324	-0.95%
2023/12/22	75.2	52.84	40.6	52.83	52.70	34.6	2,260	1.53%
2023/12/21	142	55.07	114	55.95	53.70	28	2,166	1.29%	大買/大賣/
2023/12/20	364.4	57.39	290	57.02	55.60	74.4	1,980	3.76%	大買/大賣/
2023/12/19	282	57.17	275	56.64	58.80	7	1,355	0.52%	大買/大賣/
2023/12/18	57	50.71	69	53.38	53.50	-12	1,178	-1.02%
2023/12/15	27	49.07	11	48.56	48.70	16	1,087	1.47%
2023/12/14	69	48.41	15	47.76	49.20	54	1,106	4.88%
2023/12/13	5.4	47.41	4	48.00	47.30	1.4	1,065	0.13%
2023/12/12	7	46.11	32.1	45.90	47.10	-25.1	1,051	-2.39%
2023/12/11	92	46.42	58	46.52	45.90	34	1,039	3.27%
2023/12/08	3	43.67	23	44.38	44.55	-20	966	-2.07%
2023/12/07	23	44.17	19	44.60	43.55	4	956	0.42%
2023/12/06	9	41.48	19	41.77	42.70	-10	938	-1.07%
2023/12/05	2	43.30	2	43.00	42.55	0	928	0.00%
2023/12/04	14	43.50	8	44.03	43.25	6	935	0.64%
2023/11/30	1	41.70	6	41.74	41.50	-5	979	-0.51%
2023/11/28	1	41.00	4	41.21	40.70	-3	999	-0.30%
2023/11/24	0	0.00	1	40.90	41.10	-1	1,000	-0.10%
2023/11/23	0	0.00	3	41.60	41.80	-3	1,000	-0.30%
2023/11/22	4	40.66	10	40.68	40.20	-6	1,011	-0.59%
2023/11/21	5	40.24	1	40.60	40.10	4	1,020	0.39%
2023/11/20	4	40.60	0	0.00	40.10	4	1,027	0.39%
2023/11/17	9	41.56	21	41.79	41.65	-12	1,033	-1.16%
2023/11/16	3	39.83	9	40.31	40.50	-6	1,027	-0.58%
2023/11/15	49	38.83	21	38.79	38.80	28	1,034	2.71%
2023/11/14	13	38.20	0	0.00	38.05	13	1,046	1.24%
2023/11/09	0	0.00	30	40.54	40.80	-30	1,063	-2.82%
2023/11/08	0	0.00	1	38.60	39.50	-1	1,073	-0.09%
2023/11/07	3	38.40	3	39.00	38.15	0	1,069	0.00%
2023/11/06	0	0.00	7	37.98	38.60	-7	980	-0.71%
2023/11/03	4	37.86	34	37.54	38.00	-30	980	-3.06%
2023/11/02	2	35.15	8	35.60	36.25	-6	987	-0.61%
2023/11/01	4	33.63	3	33.65	34.00	1	980	0.10%
2023/10/31	1	32.00	2	31.65	31.35	-1	973	-0.10%
2023/10/30	65	31.50	64	31.25	31.20	1	972	0.10%
2023/10/27	19	30.84	3	30.70	30.70	16	954	1.68%
2023/10/26	2	34.40	2	34.83	34.10	0	945	0.00%
2023/10/25	8	35.59	7	35.52	35.45	1	942	0.11%
2023/10/24	2	36.75	0	0.00	36.50	2	933	0.21%
2023/10/23	4	35.35	1	35.85	36.15	3	936	0.32%
2023/10/20	19	36.61	0	0.00	36.10	19	922	2.06%
2023/10/18	0	0.00	3	40.07	40.00	-3	910	-0.33%
2023/10/16	4	41.23	1	41.40	40.55	3	937	0.32%
2023/10/13	6	42.19	6	42.47	42.35	0	958	0.00%
2023/10/12	5	42.92	8	41.79	41.80	-3	986	-0.30%
2023/10/05	1	40.90	0	0.00	40.60	1	1,049	0.10%
2023/10/02	6	43.07	12	43.12	41.20	-6	1,110	-0.54%
2023/09/28	0	0.00	20	42.12	42.70	-20	1,117	-1.79%
2023/09/27	4	39.65	1	38.95	38.85	3	1,133	0.26%
2023/09/26	1	40.50	1	40.50	39.50	0	1,165	0.00%
2023/09/25	1	39.85	1	39.65	39.90	0	1,205	0.00%
2023/09/22	8	39.88	10	39.72	39.40	-2	1,249	-0.16%
2023/09/21	24	40.64	11	40.83	41.10	13	1,302	1.00%
2023/09/20	18	39.62	20	39.23	38.50	-2	1,344	-0.15%
2023/09/19	28	40.73	31	40.70	41.10	-3	1,329	-0.23%
2023/09/18	1	36.75	2	36.98	37.40	-1	1,310	-0.08%
2023/09/14	3	34.22	5	34.50	34.20	-2	1,394	-0.14%
2023/09/13	4	33.64	0	0.00	33.35	4	1,493	0.27%
2023/09/12	8	33.36	13	34.10	34.30	-5	1,565	-0.32%
2023/09/11	0	0.00	18	33.54	33.35	-18	1,583	-1.14%
2023/09/08	13	34.51	4	34.06	34.10	9	1,595	0.56%
2023/09/07	14	34.90	2	34.40	34.40	12	1,607	0.75%
2023/09/06	36	34.69	14	34.37	34.00	22	1,629	1.35%
2023/09/05	36	35.72	15	35.63	36.60	21	1,651	1.27%
2023/09/04	8.5	39.46	25	41.02	37.80	-16.5	1,682	-0.98%
2023/08/31	0	0.00	15	42.51	43.10	-15	1,688	-0.89%
2023/08/29	4	42.83	2	41.75	43.35	2	1,740	0.11%
2023/08/28	7	44.26	13	44.11	42.65	-6	1,745	-0.34%
2023/08/25	3	42.77	8	43.57	43.40	-5	1,743	-0.29%
2023/08/24	3	42.38	5	41.81	41.75	-2	1,782	-0.11%
2023/08/23	5	40.75	0	0.00	40.55	5	1,962	0.25%
2023/08/22	10.5	40.85	1	40.80	40.95	9.5	1,973	0.48%
2023/08/21	6	40.93	0	0.00	40.95	6	1,965	0.31%
2023/08/18	2.2	41.48	0	0.00	41.15	2.2	1,969	0.11%
2023/08/17	2	42.17	2	42.38	42.25	0	1,962	0.00%
2023/08/16	1	43.45	1	43.75	43.00	0	1,980	0.00%
2023/08/15	2	44.90	3	44.28	44.15	-1	2,002	-0.05%
2023/08/14	5	45.04	7	44.60	43.90	-2	1,998	-0.10%
2023/08/11	2	45.40	1	45.70	45.65	1	2,005	0.05%
2023/08/10	17	45.77	13	44.70	43.75	4	2,057	0.19%
2023/08/08	6	46.42	5	46.75	46.15	1	2,137	0.05%
2023/08/07	7	46.54	14.3	46.37	46.70	-7.3	2,219	-0.33%
2023/08/04	1	43.05	7	44.49	45.60	-6	2,299	-0.26%
2023/08/02	1	42.95	4	42.76	43.10	-3	2,368	-0.13%
2023/08/01	4	42.86	3.1	42.89	43.45	0.9	2,595	0.03%
2023/07/31	13	42.90	9.1	43.16	43.50	3.9	2,655	0.15%
2023/07/28	3	40.13	1	40.25	40.10	2	2,812	0.07%
2023/07/27	0	0.00	2	40.70	40.30	-2	2,854	-0.07%
2023/07/26	1	40.25	2	40.80	40.05	-1	2,934	-0.03%
2023/07/20	3	40.70	0	0.00	41.40	3	3,112	0.10%
2023/07/19	10	41.09	4	42.00	40.80	6	3,126	0.19%
2023/07/18	24	40.87	0	0.00	40.10	24	3,118	0.77%
2023/07/17	4.2	41.25	2.4	41.58	41.90	1.8	3,116	0.06%
2023/07/14	16.3	43.81	43	42.56	43.70	-26.7	3,107	-0.86%
2023/07/13	1	46.60	1	46.80	46.40	0	3,136	0.00%
2023/07/12	10	46.70	0	0.00	46.50	10	3,173	0.32%
2023/07/11	1	47.00	3	47.08	46.90	-2	3,160	-0.06%
2023/07/10	13	47.61	11	47.79	47.20	2	3,146	0.06%
2023/07/07	8	48.74	9	48.93	48.55	-1	3,126	-0.03%
2023/07/06	29	50.50	78	50.46	50.20	-49	3,092	-1.58%
2023/07/05	5	51.00	2	51.40	50.70	3	3,069	0.10%
2023/07/04	2	50.50	4	51.00	51.20	-2	3,040	-0.07%
2023/07/03	9	50.23	13	50.35	50.10	-4	3,004	-0.13%
2023/06/30	6	50.55	1	50.60	50.20	5	2,955	0.17%
2023/06/29	17	49.86	31	49.82	49.55	-14	2,907	-0.48%
2023/06/28	32	49.16	25	49.07	49.70	7	2,844	0.25%
2023/06/27	1	46.20	1	46.20	45.95	0	2,772	0.00%
2023/06/26	7	44.99	19	45.04	45.95	-12	2,749	-0.44%
2023/06/21	16	45.64	5	46.11	45.60	11	2,722	0.40%
2023/06/20	16	45.47	25	45.89	45.95	-9	2,685	-0.34%
2023/06/19	78	43.88	11	44.89	45.30	67	2,609	2.57%
2023/06/16	16	41.65	37	41.42	42.20	-21	2,490	-0.84%
2023/06/15	25	39.74	25	40.03	39.55	0	2,413	0.00%
2023/06/14	8	38.29	9	38.99	38.85	-1	2,378	-0.04%
2023/06/13	16	39.29	26	39.73	39.00	-10	2,359	-0.42%
2023/06/12	9	39.64	9	39.02	38.60	0	2,340	0.00%
2023/06/09	22	40.15	22	40.26	40.35	0	2,298	0.00%
2023/06/08	19	40.29	13.4	38.96	38.40	5.6	2,250	0.25%
2023/06/07	1	37.50	9	37.80	37.95	-8	2,174	-0.37%
2023/06/06	6	36.85	3	36.57	36.95	3	2,168	0.14%
2023/06/05	19	38.03	14	37.57	38.30	5	2,140	0.23%
2023/06/02	1	37.55	3	38.12	37.70	-2	2,107	-0.09%
2023/06/01	3	37.30	0	37.30	37.10	3	2,085	0.14%
2023/05/31	1	36.85	5	36.90	37.10	-4	2,072	-0.19%
2023/05/30	31	36.72	21	36.93	36.60	10	2,055	0.49%
2023/05/29	138.5	38.75	135	38.40	36.90	3.5	2,005	0.18%	大買/大賣/
2023/05/26	17	37.48	5	37.37	38.10	12	1,815	0.66%
2023/05/25	11	37.97	1	37.75	37.60	10	1,792	0.56%
2023/05/24	10	37.71	5	37.83	37.60	5	1,784	0.28%
2023/05/23	33	38.68	43	38.44	38.60	-10	1,767	-0.57%
2023/05/22	24	38.65	22	38.97	38.90	2	1,752	0.11%
2023/05/19	29	38.97	22	37.95	37.65	7	1,714	0.41%
2023/05/18	5	38.90	4	38.69	38.75	1	1,685	0.06%
2023/05/17	22	38.83	23	38.84	38.35	-1	1,665	-0.06%
2023/05/16	54	38.46	47	38.99	38.30	7	1,632	0.43%
2023/05/15	11	37.39	12.3	36.95	36.60	-1.3	1,561	-0.08%
2023/05/12	68	37.05	62	37.67	37.70	6	1,518	0.40%
2023/05/11	26.3	36.51	40	36.59	37.50	-13.7	1,444	-0.95%
2023/05/10	64	34.58	51	34.93	36.00	13	1,334	0.97%
2023/05/09	73	35.03	59	35.58	34.70	14	1,239	1.13%
2023/05/08	162	35.00	139.1	35.05	35.00	22.9	1,162	1.97%	大買/大賣/
2023/05/05	31	31.35	45	32.86	33.65	-14	937	-1.49%
2023/05/04	238	31.07	196	31.08	30.60	42	871	4.82%	大買/大賣/
2023/05/03	20	27.83	21	29.73	29.80	-1	675	-0.15%
2023/05/02	127	28.43	233	27.65	27.10	-106	629	-16.84%	大買/大賣/鉅額交易
2023/04/28	2	27.75	3	27.89	28.35	-1	552	-0.17%
2023/04/27	3	25.80	11	25.41	25.80	-8	506	-1.58%
2023/04/26	17	24.70	21	24.79	25.15	-4	468	-0.85%
2023/04/25	8	23.99	11	23.72	23.90	-3	396	-0.76%
2023/04/24	5	23.75	1	23.60	23.65	4	373	1.07%
2023/04/21	0	0.00	0.8	22.20	22.30	-0.8	348	-0.22%
2023/04/20	0	0.00	4	23.21	22.95	-4	343	-1.17%
2023/04/19	8	23.86	14	23.69	23.85	-6	325	-1.84%
2023/04/18	47	23.91	53.3	23.22	24.10	-6.3	304	-2.06%
2023/04/17	3	22.32	42	21.18	22.35	-39	228	-17.05%
2023/04/14	0	0.00	1	20.25	20.35	-1	177	-0.56%
2023/04/13	0	0.00	10	20.20	20.20	-10	175	-5.69%
2023/04/11	0	0.00	14	20.04	20.05	-14	172	-8.10%
2023/04/10	0	0.00	8	20.05	20.00	-8	171	-4.66%
2023/04/06	1	19.95	0	0.00	19.90	1	170	0.59%
2023/03/29	0	0.00	1	20.05	20.05	-1	169	-0.59%
2023/03/27	1	20.20	1	20.20	20.15	0	174	0.00%
2023/03/22	1	20.10	0	0.00	20.15	1	180	0.55%
2023/03/10	0	20.50	0	0.00	20.40	0	324	0.00%
2023/03/08	0	0.00	15	21.39	21.30	-15	328	-4.57%
2023/03/07	4	21.41	5	21.55	21.50	-1	326	-0.30%
2023/03/06	0	0.00	10	21.54	21.50	-10	324	-3.09%
2023/03/03	0	0.00	10	21.50	21.40	-10	322	-3.10%
2023/03/02	6	21.35	18	21.34	21.35	-12	320	-3.75%
2023/03/01	0	0.00	7	21.15	21.15	-7	319	-2.19%
2023/02/24	2	21.80	0	0.00	20.75	2	318	0.63%
2023/02/23	7	20.71	0	0.00	20.70	7	318	2.20%
2023/02/22	3	20.57	0	0.00	20.65	3	326	0.92%
2023/02/21	1	20.70	1	21.20	20.70	0	335	0.00%
2023/02/20	2	20.75	0	0.00	20.75	2	336	0.60%
2023/02/17	7	20.70	0	0.00	20.70	7	336	2.08%
2023/02/16	2	20.70	0	0.00	20.70	2	336	0.59%
2023/02/13	1	20.65	5	20.80	20.80	-4	339	-1.18%
2023/02/10	2	20.90	1	20.80	21.00	1	340	0.29%
2023/02/09	2	21.38	0	0.00	21.20	2	340	0.59%
2023/02/08	1	21.30	2	21.30	21.35	-1	341	-0.29%
2023/02/07	1	21.40	1	21.40	21.20	0	343	0.00%
2023/02/06	15.2	21.69	5	22.30	21.50	10.2	341	2.98%
2023/02/03	4	22.24	19	22.26	22.25	-15	338	-4.43%
2023/02/02	1	22.00	49	21.94	22.10	-48	328	-14.62%
2023/01/31	1	21.70	10	21.80	21.85	-9	316	-2.85%
2023/01/30	5	21.49	25	21.51	21.55	-20	312	-6.40%
2023/01/17	0	0.00	4	21.25	21.20	-4	308	-1.30%
2023/01/16	1	21.05	8	20.99	21.10	-7	304	-2.30%
2023/01/13	1	20.50	0	0.00	20.60	1	295	0.34%
2023/01/12	0	0.00	2	20.65	20.60	-2	294	-0.68%
2023/01/09	1	20.50	2	20.50	20.65	-1	336	-0.30%
2023/01/06	0	0.00	4	20.46	20.25	-4	333	-1.20%
2023/01/05	0	0.00	2	20.00	19.95	-2	330	-0.60%
2022/12/23	0	19.97	1	20.05	20.00	-1	369	-0.27%
2022/12/20	0	20.01	0	0.00	19.80	0	379	0.00%
2022/12/19	0	0.00	1	19.95	20.00	-1	382	-0.26%
2022/12/16	0	0.00	6	20.10	20.05	-6	385	-1.56%
2022/12/15	0	0.00	2	20.15	20.15	-2	386	-0.52%
2022/12/14	1	20.30	8	20.21	20.50	-7	389	-1.80%
2022/12/13	17	21.15	6	21.04	20.50	11	388	2.83%
2022/12/09	1	20.00	0	0.00	20.05	1	296	0.34%
2022/12/08	2	20.40	1	20.05	20.10	1	330	0.30%
2022/12/07	2	20.90	6	21.47	20.40	-4	335	-1.19%
2022/12/05	0	0.00	1	20.25	20.15	-1	306	-0.33%
2022/12/01	0	0.00	3	20.05	20.15	-3	306	-0.98%
2022/11/30	0	0.00	1	19.70	19.85	-1	339	-0.29%
2022/11/29	0	0.00	1	19.60	19.50	-1	351	-0.28%
2022/11/28	1	19.45	1	19.60	19.50	0	380	0.00%
2022/11/23	0	0.00	1	19.80	19.55	-1	542	-0.18%
2022/11/18	1	19.45	10	20.04	19.50	-9	561	-1.60%
2022/11/17	10	19.89	0	0.00	19.90	10	556	1.80%
2022/11/16	0.1	19.35	0	0.00	19.10	0.1	550	0.01%
2022/11/15	0	0.00	1	19.45	19.35	-1	558	-0.18%
2022/11/08	1	19.40	0	0.00	19.25	1	621	0.16%
2022/11/03	0	0.00	4	19.08	18.95	-4	622	-0.64%
2022/11/02	4	19.16	0	0.00	19.15	4	622	0.64%
2022/10/31	4	19.18	0	0.00	19.15	4	624	0.64%
2022/10/28	4	19.10	0	0.00	19.10	4	631	0.63%
2022/10/27	0	0.00	1	19.35	19.30	-1	632	-0.16%
2022/10/26	0	0.00	2	19.30	19.15	-2	634	-0.32%
2022/10/25	1	19.25	2	19.18	19.25	-1	638	-0.16%
2022/10/24	3	19.32	0	0.00	19.40	3	640	0.47%
2022/10/21	3	19.85	0	0.00	19.65	3	646	0.46%
2022/10/20	7	19.31	0	0.00	19.45	7	648	1.08%
2022/10/19	6	19.93	0	0.00	19.80	6	651	0.92%
2022/10/17	4	18.93	0	0.00	19.00	4	684	0.58%
2022/10/14	2	19.45	0	0.00	19.45	2	681	0.29%
2022/10/13	10	19.80	2	19.75	19.35	8	719	1.11%
2022/10/12	12	20.32	1	20.45	20.35	11	751	1.46%
2022/10/11	5	21.00	11	21.30	21.00	-6	757	-0.79%
2022/10/06	0	0.00	12	21.58	21.80	-12	765	-1.57%
2022/10/05	0	0.00	3	21.43	21.10	-3	765	-0.39%
2022/10/04	0	0.00	1	21.20	21.10	-1	771	-0.13%
2022/10/03	2	20.70	4	20.45	20.70	-2	814	-0.25%
2022/09/30	11	19.15	1	19.30	19.35	10	823	1.21%
2022/09/29	10	19.15	2	19.30	19.25	8	846	0.95%
2022/09/28	36	19.18	2	19.50	19.00	34	845	4.02%
2022/09/26	26	19.38	4	19.39	19.10	22	844	2.61%
2022/09/23	2	20.65	0	0.00	20.25	2	838	0.24%
2022/09/21	2	21.30	0	0.00	21.30	2	836	0.24%
2022/09/19	1	21.25	5	20.70	20.75	-4	840	-0.48%
2022/09/16	2	21.25	0	0.00	21.45	2	836	0.24%
2022/09/15	5	21.53	108	21.41	21.05	-103	830	-12.39%	大賣/鉅額交易
2022/09/14	1	23.25	3	23.45	23.30	-2	800	-0.25%
2022/09/13	1	23.55	0	0.00	23.40	1	793	0.13%
2022/09/12	10.1	23.57	11	23.30	23.15	-0.9	787	-0.11%
2022/09/07	1	23.90	0	0.00	23.60	1	781	0.13%
2022/09/06	5	23.12	7	22.95	23.60	-2	775	-0.26%
2022/09/05	33	24.45	0	0.00	24.55	33	740	4.46%
2022/09/02	9	24.13	12	23.76	24.35	-3	732	-0.41%
2022/09/01	46	24.27	50	23.56	23.30	-4	704	-0.57%
2022/08/31	55	22.47	18.1	23.44	23.55	36.9	614	6.00%
2022/08/30	0.1	21.40	42	21.55	21.45	-41.9	553	-7.57%
2022/08/29	61	21.47	1	21.30	21.45	60	545	11.00%
2022/08/25	2	21.00	0	0.00	21.10	2	529	0.38%
2022/08/24	0	0.00	3	21.38	21.10	-3	528	-0.57%
2022/08/23	4	21.03	54	21.03	21.00	-50	527	-9.47%
2022/08/22	1	21.05	0	0.00	21.00	1	525	0.19%
2022/08/19	4	20.96	1	21.05	21.00	3	520	0.59%
2022/08/18	3	21.25	21.9	21.17	21.00	-18.9	515	-3.68%
2022/08/17	53	20.77	13	20.70	20.65	40	502	7.96%
2022/08/16	1	20.10	37	20.19	20.45	-36	492	-7.30%
2022/08/15	1	19.45	3	19.48	19.45	-2	480	-0.42%
2022/08/12	2	19.40	1	19.40	19.40	1	489	0.20%
2022/08/11	0	19.40	0	0.00	19.15	0	493	0.00%
2022/08/09	0	0.00	9	19.50	19.50	-9	502	-1.79%
2022/08/08	0	0.00	1	19.25	19.25	-1	502	-0.20%
2022/08/05	1	19.35	0.6	19.10	19.30	0.4	502	0.09%
2022/08/04	1	18.80	6	19.35	19.00	-5	505	-0.99%
2022/08/03	2	19.55	0.1	19.50	19.50	1.9	500	0.38%
2022/08/02	0	0.00	1	19.55	19.55	-1	499	-0.20%
2022/08/01	1	19.65	20.1	19.58	19.55	-19.1	499	-3.83%
2022/07/29	0	0.00	2	19.85	19.80	-2	496	-0.40%
2022/07/28	2	19.90	7	20.18	19.65	-5	493	-1.01%
2022/07/27	2	20.15	21	20.21	20.20	-19	489	-3.88%
2022/07/26	2	20.05	9	20.00	20.10	-7	484	-1.44%
2022/07/25	4	19.96	2	20.00	20.00	2	480	0.42%
2022/07/22	9	19.98	12	20.13	19.80	-3	473	-0.63%
2022/07/21	5.1	19.62	82	19.26	19.05	-77	440	-17.49%
2022/07/20	96	20.64	29	20.34	20.45	67	403	16.61%
2022/07/19	2	19.90	40.2	19.62	19.90	-38.2	368	-10.38%
2022/07/18	2	19.00	5	19.40	19.05	-3	335	-0.90%
2022/07/13	0	0.00	6	18.98	18.90	-6	306	-1.96%
2022/07/12	1	18.80	5	19.03	18.80	-4	301	-1.33%
2022/07/11	5	19.19	14	19.09	19.15	-9	293	-3.06%
2022/07/08	1	18.90	43	18.97	18.90	-42	246	-17.07%
2022/07/07	0	0.00	69	18.46	18.85	-69	233	-29.60%
2022/07/06	0	0.00	10	18.00	17.85	-10	209	-4.78%
2022/07/04	0	0.00	26	18.00	18.00	-26	209	-12.41%
2022/07/01	4	17.25	0	0.00	17.55	4	220	1.81%
2022/06/30	7	17.79	0	0.00	17.55	7	220	3.17%
2022/06/28	0	0.00	1	18.10	18.30	-1	220	-0.45%
2022/06/27	6	18.88	5	18.80	18.50	1	220	0.45%
2022/06/23	0	0.00	2	17.40	17.40	-2	213	-0.94%
2022/06/22	10	17.35	0	0.00	17.35	10	214	4.66%
2022/06/21	8	17.50	0	0.00	17.50	8	211	3.78%
2022/06/20	1	17.50	0	0.00	17.25	1	212	0.47%
2022/06/17	1	18.00	1	17.90	17.95	0	212	0.00%
2022/06/14	11	18.29	23	18.20	18.30	-12	249	-4.80%
2022/06/13	1	18.55	0	0.00	18.40	1	254	0.39%
2022/06/10	0	0.00	5	18.40	18.35	-5	246	-2.02%
2022/06/09	0.1	18.40	12	18.40	18.40	-11.9	246	-4.83%
2022/06/08	5	18.35	27	18.36	18.35	-22	245	-8.95%
2022/06/06	1	18.40	0	0.00	18.45	1	243	0.41%
2022/05/27	6	18.55	0	0.00	18.55	6	240	2.50%
2022/05/25	2	18.45	0	0.00	18.55	2	235	0.85%
2022/05/24	2	18.48	1	18.40	18.40	1	233	0.43%
2022/05/19	0	0.00	1	18.20	18.25	-1	208	-0.48%
2022/05/17	1	17.70	0	0.00	17.65	1	197	0.51%
2022/05/13	0	0.00	0.3	17.40	17.65	-0.3	194	-0.17%
2022/05/11	0	0.00	1	17.35	17.50	-1	188	-0.53%
2022/05/09	1	17.30	14	17.30	17.30	-13	188	-6.90%
2022/05/04	2	17.45	0	0.00	17.40	2	188	1.06%
2022/04/29	10	17.75	0	0.00	17.75	10	186	5.36%
2022/04/27	2	17.70	0	0.00	17.90	2	190	1.05%
2022/04/26	0	17.95	0	0.00	17.85	0	191	0.00%
2022/04/25	10	18.05	0	0.00	17.90	10	192	5.20%
2022/04/22	10	18.35	0	0.00	18.40	10	190	5.26%
2022/04/21	0	18.60	0	0.00	18.45	0	194	0.00%
2022/04/14	0	0.00	1	18.80	18.80	-1	252	-0.40%
2022/04/12	0	0.00	5	18.75	18.80	-5	266	-1.88%
2022/04/11	1	19.00	0	0.00	18.90	1	269	0.37%
2022/04/07	1	18.85	0.9	19.00	18.90	0.1	285	0.04%
2022/03/30	0	0.00	1	18.90	18.90	-1	372	-0.27%
2022/03/29	1	18.95	0	0.00	18.95	1	379	0.26%
2022/03/28	1	18.95	7	18.90	18.90	-6	393	-1.52%
2022/03/25	0	0.00	13	18.86	18.90	-13	402	-3.23%
2022/03/24	2	18.80	2	18.85	19.00	0	410	0.00%
2022/03/21	0	19.00	16	19.27	18.90	-16	422	-3.79%
2022/03/18	1	19.20	23.4	18.93	18.80	-22.4	412	-5.42%
2022/03/17	0	0.00	18	18.97	18.50	-18	410	-4.39%
2022/03/16	2	17.90	0	0.00	17.90	2	388	0.51%
2022/03/14	0	16.35	0	0.00	16.45	0	395	0.00%
2022/03/11	0	16.43	0	0.00	16.35	0	401	0.00%
2022/03/02	0	0.00	1	16.90	16.90	-1	457	-0.22%
2022/03/01	2	16.85	0	0.00	16.90	2	463	0.43%
2022/02/25	0	0.00	3	16.75	16.85	-3	472	-0.64%
2022/02/24	0	0.00	2	17.15	17.05	-2	478	-0.42%
2022/02/23	0	0.00	2	17.55	17.55	-2	490	-0.41%
2022/02/15	0	0.00	1	18.05	18.10	-1	533	-0.19%
2022/02/14	0	0.00	0.1	18.10	18.15	-0.1	551	-0.02%
2022/02/11	0	0.00	0	18.14	18.15	0	577	-0.01%
2022/02/10	0	0.00	0.1	18.15	18.15	-0.1	585	-0.02%
2022/02/08	1	18.25	0	0.00	18.30	1	604	0.17%
2022/02/07	10	18.30	4	18.10	18.30	6	625	0.96%
2022/01/26	0	0.00	4	18.30	18.40	-4	629	-0.64%
2022/01/25	0.1	18.30	0	0.00	18.40	0.1	635	0.02%
2022/01/24	0.7	18.40	0	0.00	18.40	0.7	657	0.10%
2022/01/21	1	18.80	0	0.00	18.70	1	682	0.15%
2022/01/20	0.2	19.00	0	0.00	19.00	0.2	702	0.02%
2022/01/19	11	19.05	0	0.00	19.00	11	732	1.50%
2022/01/17	20	19.15	2.7	19.00	19.00	17.3	771	2.25%
2022/01/14	52.9	19.13	0	0.00	18.90	52.9	798	6.62%
2022/01/13	0	19.35	27	19.30	19.35	-27	802	-3.36%
2022/01/12	39	19.24	2	19.45	19.50	37	817	4.53%
2022/01/11	1	19.00	0	0.00	19.30	1	839	0.12%
2022/01/10	0	0.00	54	19.29	19.25	-54	852	-6.34%
2022/01/06	11	18.25	0.9	18.45	18.95	10.1	858	1.18%
2022/01/03	2.2	18.10	0.6	18.30	18.45	1.6	1,032	0.16%
2021/12/30	20	18.25	4	18.28	18.30	16	1,087	1.47%
2021/12/29	10	18.85	16.2	19.01	18.65	-6.2	1,185	-0.52%
2021/12/28	40.7	19.41	7.2	19.38	19.50	33.5	1,319	2.54%
2021/12/27	5	18.30	4.6	18.57	18.70	0.4	1,445	0.03%
2021/12/15	11	15.25	6	15.25	15.15	5	1,541	0.32%
2021/12/14	14	15.20	6	15.25	15.25	8	1,670	0.48%
2021/12/13	0	0.00	19	15.28	15.15	-19	1,676	-1.13%
2021/12/10	1	15.60	0	0.00	15.60	1	1,673	0.06%
2021/12/09	13	16.08	5	16.20	15.95	8	1,682	0.48%
2021/12/08	40	16.31	0	0.00	16.25	40	1,685	2.37%
2021/12/07	50	16.52	0	0.00	16.45	50	1,691	2.96%
2021/12/06	22	16.24	0	16.00	16.55	22	1,705	1.29%
2021/12/03	0	16.10	0	0.00	16.20	0	1,731	0.00%
2021/12/02	0	0.00	1	16.10	16.00	-1	1,754	-0.06%
2021/12/01	2	15.95	2	16.00	16.10	0	1,828	0.00%
2021/11/30	3	16.12	10	16.18	16.00	-7	1,870	-0.37%
2021/11/29	3	16.02	11	15.95	16.10	-8	2,001	-0.40%
2021/11/26	1	16.60	0	0.00	16.50	1	2,080	0.05%
2021/11/25	0	16.80	34	16.82	16.70	-34	2,128	-1.60%
2021/11/24	0	0.00	2	16.90	16.85	-2	2,199	-0.09%
2021/11/22	1	17.25	6	17.05	17.05	-5	2,348	-0.21%
2021/11/19	10	17.60	7	17.36	17.45	3	2,435	0.12%
2021/11/18	3	17.13	17	17.16	17.15	-14	2,439	-0.57%
2021/11/17	2	17.00	11	16.91	17.05	-9	2,433	-0.37%
2021/11/16	10	16.75	2	16.70	16.75	8	2,434	0.33%
2021/11/15	0	0.00	19	16.65	16.70	-19	2,441	-0.78%
2021/11/11	7	16.86	8	16.75	16.70	-1	2,450	-0.04%
2021/11/10	1	17.25	1	17.25	17.25	0	2,443	0.00%
2021/11/09	0	0.00	10	17.51	17.40	-10	2,443	-0.41%
2021/11/08	0	0.00	1	17.70	17.60	-1	2,436	-0.04%
2021/11/05	1	17.60	0	0.00	17.55	1	2,436	0.04%
2021/11/04	0	0.00	2	17.70	17.70	-2	2,442	-0.08%
2021/11/03	6	17.44	0	0.00	17.50	6	2,448	0.25%
2021/11/02	2	18.38	0	0.00	18.00	2	2,436	0.08%
2021/11/01	25	18.04	14	18.83	18.40	11	2,424	0.45%
2021/10/29	30	18.00	1	17.95	18.00	29	2,413	1.20%
2021/10/28	22	18.03	17	18.12	18.05	5	2,415	0.21%
2021/10/27	0	0.00	1	18.05	18.10	-1	2,410	-0.04%
2021/10/26	5	18.15	1	18.10	18.00	4	2,415	0.17%
2021/10/25	0	0.00	1	18.60	18.65	-1	2,401	-0.04%
2021/10/22	6	18.65	12	18.49	18.65	-6	2,410	-0.25%
2021/10/21	5	18.95	5	18.75	18.55	0	2,413	0.00%
2021/10/20	23	19.02	0	0.00	18.95	23	2,401	0.96%
2021/10/19	1	19.00	4	19.00	19.00	-3	2,384	-0.13%
2021/10/18	1	18.85	35	19.06	19.10	-34	2,379	-1.43%
2021/10/15	7	18.40	11	18.61	18.65	-4	2,363	-0.17%
2021/10/14	89	18.46	2	18.30	18.45	87	2,371	3.67%
2021/10/13	23	18.06	159	18.08	18.25	-136	2,404	-5.66%	大賣/鉅額交易
2021/10/12	4	17.81	1	17.75	17.90	3	2,401	0.12%
2021/10/08	15	18.02	3	17.97	17.85	12	2,401	0.50%
2021/10/07	1	18.05	6	17.57	18.00	-5	2,390	-0.21%
2021/10/06	3	17.10	4	17.01	17.00	-1	2,365	-0.04%
2021/10/05	6	16.28	10	16.00	16.65	-4	2,357	-0.17%
2021/10/04	6	16.45	5	16.03	16.15	1	2,363	0.04%
2021/10/01	17	16.43	2	16.45	16.35	15	2,377	0.63%
2021/09/30	3	16.68	12	16.62	17.25	-9	2,426	-0.37%
2021/09/29	52	15.70	2	15.88	15.70	50	2,415	2.07%
2021/09/28	54	15.80	76.3	15.69	15.70	-22.3	2,388	-0.93%
2021/09/27	64	17.44	58	17.16	16.65	6	2,340	0.26%
2021/09/24	153	18.68	27	18.91	18.45	126	2,248	5.60%	大買/鉅額交易
2021/09/23	47	20.01	41	19.93	20.45	6	2,109	0.28%
2021/09/22	15	19.03	30	19.19	19.35	-15	1,940	-0.77%
2021/09/17	44	18.94	43	18.92	19.10	1	1,829	0.05%
2021/09/16	24	17.41	0	0.00	17.45	24	1,701	1.41%
2021/09/15	1	17.25	0	0.00	17.35	1	1,692	0.06%
2021/09/14	29	17.33	3	17.43	17.35	26	1,687	1.54%
2021/09/13	0	0.00	1	17.40	17.55	-1	1,681	-0.06%
2021/09/10	12	17.53	2	17.35	17.60	10	1,684	0.59%
2021/09/09	110	17.41	2	17.45	17.60	108	1,682	6.42%	大買/鉅額交易
2021/09/08	4	17.11	20	17.20	17.30	-16	1,670	-0.96%
2021/09/07	11	17.66	43	17.76	17.65	-32	1,644	-1.95%
2021/09/06	40	17.58	74	17.49	18.10	-34	1,625	-2.09%
2021/09/03	22	17.92	8.5	17.90	17.90	13.5	1,554	0.87%
2021/09/02	52	17.75	133	18.15	17.95	-81	1,518	-5.33%	大賣/
2021/09/01	25	17.31	93	17.59	17.40	-68	1,389	-4.89%
2021/08/31	10	17.04	28	16.99	17.15	-18	1,313	-1.37%
2021/08/30	16	16.92	34	16.76	16.85	-18	1,267	-1.42%
2021/08/27	20	15.93	73	16.07	16.15	-53	1,197	-4.43%
2021/08/26	167.3	15.91	51	15.80	16.15	116.3	1,152	10.10%	大買/鉅額交易
2021/08/25	36	14.95	49	14.99	15.50	-13	1,065	-1.22%
2021/08/24	8	13.77	11	14.15	14.10	-3	980	-0.31%
2021/08/23	0	0.00	1	13.35	13.35	-1	970	-0.10%
2021/08/20	5	13.24	22	13.15	13.15	-17	976	-1.74%
2021/08/19	6	13.58	5	13.41	13.10	1	986	0.10%
2021/08/18	12	12.87	0	0.00	13.60	12	1,016	1.18%
2021/08/17	4	12.56	1	12.55	12.55	3	1,035	0.29%
2021/08/16	0	0.00	2	13.15	12.80	-2	1,033	-0.19%
2021/08/13	20	13.00	0	0.00	13.00	20	1,040	1.92%
2021/08/12	2	13.25	0	0.00	13.15	2	1,048	0.19%
2021/08/11	0	0.00	1	13.25	13.05	-1	1,064	-0.09%
2021/08/10	0	0.00	2	13.40	13.45	-2	1,092	-0.18%
2021/08/09	5	13.85	8	13.88	13.80	-3	1,117	-0.27%
2021/08/06	1	14.05	0	0.00	14.05	1	1,129	0.09%
2021/08/05	0	14.20	0	0.00	14.05	0	1,145	0.00%
2021/08/04	12	14.55	13	14.38	14.20	-1	1,185	-0.08%
2021/08/03	0	0.00	2	14.30	14.65	-2	1,213	-0.16%
2021/08/02	0	0.00	2	14.18	14.10	-2	1,225	-0.16%
2021/07/30	3	14.30	13	14.07	14.10	-10	1,245	-0.80%
2021/07/29	8	13.72	10	13.73	13.75	-2	1,246	-0.16%
2021/07/28	11	13.48	10	13.46	13.55	1	1,260	0.08%
2021/07/27	3	14.33	1	14.25	13.95	2	1,291	0.15%
2021/07/26	9	14.16	2	14.23	14.20	7	1,326	0.53%
2021/07/23	2	14.33	1	14.25	14.25	1	1,358	0.07%
2021/07/22	2	14.55	3	14.65	14.30	-1	1,437	-0.07%
2021/07/21	6	14.18	7	14.00	14.00	-1	1,535	-0.07%
2021/07/20	2	14.28	5	14.23	14.25	-3	1,561	-0.19%
2021/07/19	24	14.85	16	14.58	14.75	8	1,621	0.49%
2021/07/16	4	14.06	14	13.91	14.45	-10	1,712	-0.58%
2021/07/14	2	12.95	3	13.12	13.00	-1	1,790	-0.06%
2021/07/13	0	0.00	17	13.51	13.25	-17	1,857	-0.92%
2021/07/12	3	13.82	2	13.60	13.70	1	1,882	0.05%
2021/07/09	1	13.70	9	13.66	13.60	-8	1,932	-0.41%
2021/07/08	22	13.99	1	14.00	14.10	21	2,080	1.01%
2021/07/07	32	14.75	95	14.78	14.65	-63	2,151	-2.93%
2021/07/06	37	13.52	22	13.80	14.15	15	2,101	0.71%
2021/07/05	0	0.00	7	12.90	12.90	-7	2,084	-0.34%
2021/07/02	15	11.68	0	0.00	11.75	15	2,149	0.70%
2021/07/01	3	12.03	5	12.06	12.00	-2	2,237	-0.09%
2021/06/30	21	12.46	0	0.00	12.20	21	2,307	0.91%
2021/06/29	2	12.50	0	0.00	12.35	2	2,472	0.08%
2021/06/28	10	12.70	9	12.70	12.55	1	2,618	0.04%
2021/06/25	13	12.72	3	12.80	12.70	10	2,666	0.37%
2021/06/23	0	0.00	8	12.73	12.60	-8	2,889	-0.28%
2021/06/22	0	0.00	2	12.85	12.70	-2	2,976	-0.07%
2021/06/17	0	0.00	13	12.98	13.05	-13	3,130	-0.42%
2021/06/16	0	0.00	6	12.85	12.75	-6	3,181	-0.19%
2021/06/15	3	12.95	3	13.05	13.00	0	3,270	0.00%
2021/06/11	0	0.00	3	13.00	13.05	-3	3,393	-0.09%
2021/06/08	0	0.00	2	13.25	13.15	-2	4,097	-0.05%
2021/06/07	0	0.00	2	12.88	12.85	-2	4,164	-0.05%
2021/06/04	0	0.00	3	13.08	13.05	-3	4,320	-0.07%
2021/06/03	4	13.26	2	13.00	13.15	2	4,350	0.05%
2021/06/02	5	13.06	24	13.08	12.85	-19	4,377	-0.43%
2021/06/01	5	13.33	3	13.45	13.45	2	4,378	0.05%
2021/05/28	10	13.28	3	13.22	13.30	7	4,409	0.16%
2021/05/27	0	0.00	1	13.20	13.20	-1	4,461	-0.02%
2021/05/26	19	14.11	22	14.01	13.50	-3	4,490	-0.07%
2021/05/25	30	13.12	36	13.61	13.75	-6	4,601	-0.13%
2021/05/24	6	12.52	11	12.55	12.50	-5	4,683	-0.11%
2021/05/21	5	12.20	0	0.00	12.35	5	4,687	0.11%
2021/05/20	30	12.17	10	12.13	11.90	20	4,689	0.43%
2021/05/19	15	12.32	10	12.02	12.35	5	4,695	0.11%
2021/05/18	19	11.33	4	10.80	11.80	15	4,717	0.32%
2021/05/17	15	10.89	10.7	11.36	10.75	4.3	4,702	0.09%
2021/05/14	10	12.35	1	12.50	11.90	9	4,685	0.19%
2021/05/13	19	12.29	38	12.19	12.20	-19	4,669	-0.41%
2021/05/12	8	11.62	63	11.84	12.70	-55	4,659	-1.18%
2021/05/11	47.5	12.85	18	12.91	12.75	29.5	4,629	0.64%
2021/05/10	30.2	14.09	0	0.00	13.85	30.2	4,602	0.66%
2021/05/07	0	0.00	10	13.93	14.15	-10	4,594	-0.22%
2021/05/06	39	13.69	10	13.58	13.35	29	4,572	0.63%
2021/05/05	2	13.60	2	13.68	13.45	0	4,561	0.00%
2021/05/04	49	13.34	104	13.53	13.40	-55	4,548	-1.21%	大賣/
2021/05/03	16	14.20	34	14.26	14.45	-18	4,510	-0.40%
2021/04/29	17	14.21	23	14.21	14.20	-6	4,472	-0.13%
2021/04/28	30	14.91	69	14.60	14.85	-39	4,451	-0.88%
2021/04/27	57	13.18	15	13.76	15.45	42	4,384	0.96%
2021/04/26	15	14.05	2	14.05	14.05	13	4,297	0.30%
2021/04/23	30	15.65	62	15.68	15.60	-32	4,276	-0.75%
2021/04/22	96	17.63	162	17.52	17.30	-66	4,226	-1.56%	大賣/
2021/04/21	14	19.19	31	19.17	19.20	-17	4,094	-0.42%
2021/04/20	38.5	19.84	14	19.83	19.65	24.5	4,068	0.60%
2021/04/19	71	19.75	54	19.94	20.00	17	4,047	0.42%
2021/04/16	14	19.31	21	19.29	19.25	-7	4,000	-0.17%
2021/04/15	47	19.51	37	19.55	19.50	10	4,005	0.25%
2021/04/14	89	19.75	109	20.23	20.15	-20	3,990	-0.50%	大賣/
2021/04/13	110	19.28	43	19.09	19.80	67	3,970	1.69%	大買/
2021/04/12	12	18.06	31	18.10	18.05	-19	3,919	-0.48%
2021/04/09	17	17.86	28	17.88	17.95	-11	3,896	-0.28%
2021/04/08	47	17.36	98	17.32	17.10	-51	3,868	-1.32%
2021/04/07	42	17.84	34	17.97	17.95	8	3,801	0.21%
2021/04/06	88	18.67	41	18.68	18.55	47	3,748	1.25%
2021/04/01	112	18.81	51	19.01	18.80	61	3,754	1.62%	大買/
2021/03/31	35	17.27	50	17.03	18.15	-15	3,609	-0.42%
2021/03/30	34	16.44	33	16.41	16.50	1	3,484	0.03%
2021/03/29	32	16.47	31	16.56	16.70	1	3,482	0.03%
2021/03/26	45	15.72	41	15.84	16.50	4	3,410	0.12%
2021/03/25	96	15.25	46	15.48	15.25	50	3,380	1.48%
2021/03/24	13	14.21	70.5	14.40	14.50	-57.5	3,338	-1.72%
2021/03/23	22	13.27	38	13.26	13.20	-16	3,259	-0.49%
2021/03/22	15	13.19	16	13.17	13.25	-1	3,261	-0.03%
2021/03/19	30	13.18	9.1	13.07	13.40	20.9	3,294	0.63%
2021/03/18	35.1	12.91	29	12.64	13.30	6.1	3,317	0.18%
2021/03/17	54.5	13.50	62	13.49	13.15	-7.5	3,256	-0.23%
2021/03/16	188	14.63	60	14.58	14.55	128	3,190	4.01%	大買/鉅額交易
2021/03/15	62	13.24	43	13.43	13.50	19	2,944	0.65%
2021/03/12	54	11.92	153	11.87	12.30	-99	2,890	-3.42%	大賣/
2021/03/11	86	10.86	35	11.10	11.20	51	2,737	1.86%
2021/03/10	14	9.73	64	9.97	10.20	-50	2,737	-1.83%
2021/03/09	18	9.25	27	9.25	9.31	-9	2,597	-0.35%
2021/03/08	4	9.43	3	9.21	9.13	1	2,577	0.04%
2021/03/05	1	9.14	20	9.12	9.05	-19	2,555	-0.74%
2021/03/04	3	9.02	1	9.05	9.01	2	2,556	0.08%
2021/03/03	11	9.17	13	9.15	9.21	-2	2,545	-0.08%
2021/03/02	25	9.35	67	9.31	9.23	-42	2,532	-1.66%
2021/02/26	2	9.20	17	9.17	9.18	-15	2,495	-0.60%
2021/02/25	34	9.46	36	9.23	9.48	-2	2,461	-0.08%
2021/02/24	32	8.71	57	8.83	9.24	-25	2,314	-1.08%
2021/02/23	0	0.00	37	8.36	8.44	-37	2,215	-1.67%
2021/02/22	0	8.97	2	8.38	8.35	-2	2,215	-0.09%
2021/02/19	26	8.31	0	0.00	8.35	26	2,255	1.15%
2021/02/18	1	8.25	4	8.37	8.39	-3	2,279	-0.13%
2021/02/17	7	8.29	2	8.33	8.30	5	2,254	0.22%
2021/02/05	5	8.11	18	8.17	8.28	-13	2,247	-0.58%
2021/02/01	6	7.69	60	7.75	7.81	-54	2,273	-2.37%
2021/01/29	35	7.90	5	7.93	7.89	30	2,281	1.32%
2021/01/28	1	7.90	12	7.90	7.93	-11	2,313	-0.48%
2021/01/26	3	8.01	0	0.00	8.00	3	2,337	0.13%
2021/01/25	4	7.88	4	8.04	8.04	0	2,363	0.00%
2021/01/22	6	7.96	9	7.94	7.96	-3	2,417	-0.12%
2021/01/21	33	7.98	78	8.09	7.92	-45	2,492	-1.81%
2021/01/20	5	8.07	0	0.00	7.99	5	2,554	0.20%
2021/01/19	46	8.28	11	8.22	8.26	35	2,704	1.29%
2021/01/18	1	7.83	6	8.10	8.12	-5	2,799	-0.18%
2021/01/15	8	8.17	18	8.25	8.13	-10	2,910	-0.34%
2021/01/14	2	8.50	10	8.50	8.45	-8	2,907	-0.28%
2021/01/13	2	8.52	2	8.56	8.50	0	2,905	0.00%
2021/01/12	18	8.61	16	8.66	8.40	2	2,891	0.07%
2021/01/11	15	8.86	9	8.92	8.80	6	2,854	0.21%
2021/01/08	15	9.09	32	9.07	8.95	-17	2,836	-0.60%
2021/01/07	105	9.37	21	9.38	9.28	84	2,803	3.00%	大買/
2021/01/06	127	9.54	46	9.33	9.40	81	2,778	2.92%	大買/
2021/01/05	26	8.61	28	8.83	9.26	-2	2,661	-0.08%
2021/01/04	3	8.57	10	8.55	8.54	-7	2,642	-0.26%
2020/12/31	16	8.58	7	8.66	8.50	9	2,638	0.34%
2020/12/30	15	8.81	13	8.76	8.71	2	2,628	0.08%
2020/12/29	8	8.82	38	8.86	8.80	-30	2,625	-1.14%
2020/12/28	32	8.68	46	8.73	8.94	-14	2,592	-0.54%
2020/12/25	18	8.59	28	8.40	8.59	-10	2,528	-0.40%
2020/12/24	2	8.24	5	8.33	8.20	-3	2,527	-0.12%
2020/12/23	6	8.11	3	8.25	8.21	3	2,515	0.12%
2020/12/22	44	8.51	49	8.75	8.34	-5	2,565	-0.19%
2020/12/21	6	8.52	15	8.52	8.52	-9	2,651	-0.34%
2020/12/18	59	8.37	49	8.55	8.50	10	2,667	0.37%
2020/12/17	12	8.28	0	0.00	8.31	12	2,651	0.45%
2020/12/16	25	8.30	25	8.33	8.29	0	2,682	0.00%
2020/12/15	100	8.33	81	8.42	8.26	19	2,647	0.72%
2020/12/14	86	8.20	61	8.29	8.57	25	2,580	0.97%
2020/12/11	17	7.93	11	7.82	7.80	6	2,503	0.24%
2020/12/10	111	8.08	8	8.04	8.05	103	2,473	4.16%	大買/鉅額交易
2020/12/09	18	7.85	72	7.84	7.86	-54	2,415	-2.24%
2020/12/08	45	7.83	63	7.93	7.65	-18	2,382	-0.76%
2020/12/07	161	8.04	126	7.79	8.22	35	2,315	1.51%	大買/大賣/
2020/12/04	61	7.51	72	7.25	7.56	-11	2,173	-0.51%
2020/12/03	0	0.00	25	6.96	6.88	-25	2,110	-1.18%
2020/12/02	7	6.85	5	6.89	6.82	2	2,107	0.09%
2020/12/01	26	6.80	2	6.81	6.84	24	2,110	1.14%
2020/11/30	30	6.92	17	6.95	6.89	13	2,108	0.62%
2020/11/27	3	6.79	9	6.78	6.90	-6	2,095	-0.29%
2020/11/26	1	6.77	2	6.73	6.72	-1	2,085	-0.05%
2020/11/25	60	6.82	0	0.00	6.76	60	2,095	2.86%
2020/11/24	0	0.00	5	6.59	6.73	-5	2,075	-0.24%
2020/11/23	1	6.59	5	6.59	6.59	-4	2,067	-0.19%
2020/11/20	2	6.60	7	6.62	6.60	-5	2,065	-0.24%
2020/11/19	2	6.79	40	6.78	6.75	-38	2,054	-1.85%
2020/11/18	84	7.17	42	7.14	6.88	42	2,042	2.06%
2020/11/17	2	6.89	79	6.64	6.89	-77	1,990	-3.87%
2020/11/16	2	6.30	50	6.30	6.27	-48	1,954	-2.46%
2020/11/13	15	6.45	22	6.45	6.41	-7	1,961	-0.36%
2020/11/12	10	6.57	25	6.54	6.48	-15	1,988	-0.75%
2020/11/11	1	6.60	1	6.66	6.60	0	2,001	0.00%
2020/11/10	20	6.64	13	6.69	6.64	7	2,002	0.35%
2020/11/09	3	6.75	5	6.73	6.77	-2	1,989	-0.10%
2020/11/06	11	6.87	13	6.91	6.86	-2	1,966	-0.10%
2020/11/05	163	7.00	73	6.99	7.00	90	1,946	4.62%	大買/
2020/11/04	1	6.66	4	6.62	6.67	-3	1,900	-0.16%
2020/11/03	0	0.00	14	6.69	6.63	-14	1,888	-0.74%
2020/11/02	13	6.64	5	6.67	6.64	8	1,869	0.43%
2020/10/30	23	7.05	4	7.04	6.88	19	1,836	1.03%
2020/10/29	14	6.91	33	6.96	7.13	-19	1,775	-1.07%
2020/10/28	136	6.97	37	6.76	6.68	99	1,693	5.84%	大買/
2020/10/27	125.2	7.19	215	7.32	7.00	-89.9	1,612	-5.57%	大買/大賣/
2020/10/26	128	6.96	20	6.96	6.96	108	1,441	7.49%	大買/鉅額交易
2020/10/23	208	6.27	37	6.21	6.33	171	1,319	12.96%	大買/鉅額交易
2020/10/22	12	5.32	1	5.76	5.76	11	1,190	0.92%
2020/10/21	6	5.21	1	5.26	5.24	5	1,167	0.43%
2020/10/20	3	5.21	0	0.00	5.19	3	1,153	0.26%
2020/10/19	1	5.28	0	0.00	5.30	1	1,150	0.09%
2020/10/16	7	5.28	7	5.30	5.27	0	1,146	0.00%
2020/10/15	1	5.40	1	5.44	5.37	0	1,137	0.00%
2020/10/14	0	0.00	1	5.35	5.46	-1	1,131	-0.09%
2020/10/13	1	5.12	2	5.15	5.25	-1	1,110	-0.09%
2020/10/12	8	5.42	13	5.42	5.28	-5	1,085	-0.46%
2020/10/08	0	0.00	19	5.57	5.57	-19	1,057	-1.80%
2020/10/07	9	5.84	14	5.75	5.68	-5	1,039	-0.48%
2020/10/06	8	5.97	4	5.94	5.90	4	1,015	0.39%
2020/10/05	6	5.90	27	5.91	5.97	-21	999	-2.10%
2020/09/30	6	5.87	9	5.88	5.97	-3	987	-0.30%
2020/09/29	21	5.92	5	5.80	6.00	16	967	1.65%
2020/09/28	2	5.56	0	0.00	5.53	2	937	0.21%
2020/09/25	103	5.92	11	5.92	5.74	92	918	10.02%	大買/
2020/09/24	71	6.19	143	6.30	6.31	-72	817	-8.80%	大賣/
2020/09/23	24	5.62	7	5.45	5.74	17	655	2.59%
2020/09/22	1	5.17	5	5.18	5.22	-4	592	-0.68%
2020/09/21	13	5.04	30	5.11	5.29	-17	557	-3.05%
2020/09/18	22	4.80	0	0.00	4.81	22	500	4.40%
2020/09/17	5	4.76	2	4.76	4.75	3	492	0.61%
2020/09/16	1	4.75	2	4.75	4.75	-1	486	-0.21%
2020/09/15	2	4.76	0	0.00	4.77	2	484	0.41%
2020/09/10	1	4.87	37	4.90	4.85	-36	473	-7.60%
2020/09/09	4	4.83	0	0.00	4.90	4	469	0.85%
2020/09/07	40	4.90	0	0.00	4.91	40	452	8.84%
2020/09/04	4	4.76	0	0.00	4.79	4	434	0.92%
2020/09/03	2	4.70	0	0.00	4.69	2	419	0.48%
2020/09/02	1	4.54	0	0.00	4.61	1	409	0.24%
2020/09/01	2	4.72	5	4.65	4.63	-3	412	-0.73%
2020/08/31	0	0.00	5	4.65	4.69	-5	429	-1.16%
2020/08/28	5	4.36	0	0.00	4.38	5	428	1.17%
2020/08/24	1	4.39	0	0.00	4.39	1	418	0.24%
2020/08/19	20	4.57	5	4.62	4.57	15	412	3.64%
2020/08/18	11	4.67	10	4.95	4.65	1	392	0.25%
2020/08/10	0	0.00	20	3.96	3.98	-20	303	-6.60%
2020/08/03	5	4.00	0	0.00	4.00	5	305	1.64%
2020/07/30	2	3.95	0	0.00	4.00	2	309	0.65%
2020/07/24	4	4.14	0	0.00	4.15	4	306	1.31%
2020/07/23	17	4.14	0	0.00	4.15	17	308	5.52%
2020/07/22	10	4.15	0	0.00	4.19	10	305	3.27%
2020/07/21	10	4.16	0	0.00	4.19	10	302	3.30%
2020/07/20	4	4.15	10	4.15	4.17	-6	301	-1.99%
2020/07/17	1	4.25	0	0.00	4.24	1	295	0.34%
2020/07/16	20	4.28	0	0.00	4.27	20	296	6.75%
2020/07/15	10	4.26	6	4.32	4.29	4	295	1.35%
2020/07/14	1	4.23	0	0.00	4.23	1	292	0.34%
2020/07/08	6	4.24	0	0.00	4.20	6	286	2.09%
2020/07/06	0	0.00	13	4.28	4.27	-13	278	-4.67%
2020/06/17	0	0.00	2	4.17	4.15	-2	261	-0.77%
2020/06/15	0	0.00	10	4.13	4.09	-10	265	-3.77%
2020/06/11	0	0.00	11	4.36	4.33	-11	278	-3.95%
2020/06/10	0	0.00	1	4.40	4.35	-1	278	-0.36%
2020/06/08	10	4.47	0	0.00	4.47	10	279	3.57%
2020/06/05	12	4.49	0	0.00	4.51	12	276	4.33%
2020/06/04	2	4.22	0	0.00	4.23	2	252	0.79%
2020/06/03	0	0.00	1	3.78	3.85	-1	232	-0.43%
2020/05/29	3	3.70	0	0.00	3.70	3	224	1.34%
2020/05/27	0	0.00	15	3.74	3.75	-15	227	-6.61%
2020/05/25	0	0.00	12	3.71	3.72	-12	229	-5.22%
2020/05/22	1	3.70	0	0.00	3.72	1	226	0.44%
2020/05/21	0	0.00	1	3.72	3.72	-1	225	-0.44%
2020/05/19	34	3.65	0	0.00	3.69	34	225	15.10%
2020/05/18	0	0.00	4	3.70	3.68	-4	221	-1.80%
2020/05/08	0	0.00	7	3.73	3.72	-7	229	-3.05%
2020/05/07	0	0.00	25	3.70	3.69	-25	225	-11.07%
2020/05/05	16	3.59	16	3.65	3.62	0	225	0.00%
2020/05/04	4	3.48	1	3.61	3.58	3	225	1.33%
2020/04/30	1	3.50	24	3.53	3.60	-23	222	-10.32%
2020/04/27	20	3.39	20	3.45	3.44	0	224	0.00%
2020/04/22	13	3.31	5	3.37	3.37	8	235	3.40%
2020/04/20	0	3.76	0	0.00	3.43	0	235	0.00%
2020/04/17	0	3.45	0	0.00	3.42	0	233	0.00%
2020/04/16	11	3.43	0	0.00	3.44	11	230	4.77%
2020/04/15	0	0.00	2	3.54	3.51	-2	231	-0.86%
2020/04/13	10	3.37	0	0.00	3.36	10	235	4.24%
2020/04/09	20	3.36	0	0.00	3.37	20	243	8.20%
2020/04/07	0	3.24	0	0.00	3.21	0	245	0.00%
2020/03/02	0	0.00	14	3.95	3.94	-14	285	-4.90%
2020/02/11	0	4.16	0	0.00	4.16	0	302	0.00%
2020/02/10	10	4.14	0	0.00	4.18	10	297	3.36%
2020/02/05	0	4.12	0	0.00	4.18	0	304	0.00%
2020/02/04	0	0.00	2	4.18	4.18	-2	310	-0.64%
2020/01/31	0	0.00	2	4.13	4.10	-2	310	-0.64%
2020/01/13	2	4.30	0	0.00	4.37	2	300	0.67%
2020/01/09	1	4.40	0	0.00	4.41	1	300	0.33%
2020/01/06	0	0.00	1	4.54	4.51	-1	304	-0.33%
2020/01/03	0	0.00	15	4.56	4.57	-15	306	-4.90%
2019/12/31	0	0.00	10	4.51	4.50	-10	307	-3.25%
2019/12/27	0	0.00	25	4.44	4.45	-25	307	-8.12%
2019/12/13	10	4.37	10	4.45	4.38	0	311	0.00%
2019/12/12	1	4.40	0	0.00	4.37	1	300	0.33%
2019/12/11	0	0.00	21	4.37	4.40	-21	290	-7.23%
2019/12/10	0	0.00	11	4.29	4.29	-11	279	-3.93%
2019/12/09	0	0.00	32	4.20	4.19	-32	272	-11.75%
2019/12/06	0	0.00	13	4.10	4.12	-13	267	-4.86%
2019/12/04	11	4.01	0	0.00	4.03	11	264	4.16%
2019/11/29	0	0.00	12	4.10	4.11	-12	268	-4.47%
2019/11/28	1	4.05	11	4.09	4.06	-10	267	-3.74%
2019/11/12	22	4.04	0	0.00	4.01	22	259	8.47%
2019/11/05	11	4.12	24	4.20	4.14	-13	260	-5.00%
2019/11/04	0	0.00	8	4.02	4.03	-8	253	-3.16%
2019/11/01	22	4.03	0	0.00	4.03	22	250	8.77%
2019/10/31	10	4.17	0	0.00	4.15	10	247	4.04%
2019/10/25	2	4.32	0	0.00	4.29	2	243	0.82%
2019/10/22	10	4.34	0	0.00	4.35	10	248	4.03%
2019/10/14	10	4.41	0	0.00	4.44	10	235	4.26%
2019/10/03	10	4.51	0	0.00	4.50	10	210	4.74%
2019/10/02	10	4.51	10	4.57	4.57	0	208	0.00%
2019/10/01	20	4.63	0	0.00	4.57	20	198	10.08%
2019/09/26	0	0.00	12	4.72	4.73	-12	197	-6.08%
2019/09/25	0	0.00	8	4.64	4.64	-8	192	-4.15%
2019/09/23	0	0.00	10	4.59	4.59	-10	192	-5.20%
2019/09/20	2	4.60	2	4.62	4.59	0	193	0.00%
2019/09/19	0	0.00	6	4.51	4.55	-6	183	-3.27%
2019/09/16	0	0.00	5	4.53	4.52	-5	184	-2.71%
2019/09/12	10	4.51	2	4.53	4.55	8	186	4.30%
2019/09/11	0	0.00	5	4.54	4.52	-5	188	-2.65%
2019/09/09	0	0.00	6	4.56	4.53	-6	196	-3.05%
2019/09/05	10	4.53	0	0.00	4.52	10	198	5.03%
2019/09/04	1	4.55	0	0.00	4.55	1	194	0.52%
2019/09/03	0	0.00	10	4.55	4.54	-10	193	-5.18%
2019/09/02	5	4.49	1	4.51	4.49	4	192	2.08%
2019/08/30	15	4.48	0	0.00	4.48	15	191	7.82%
2019/08/26	10	4.50	11	4.57	4.61	-1	182	-0.55%
2019/08/22	10	4.62	0	0.00	4.58	10	215	4.63%
2019/08/20	0	0.00	10	4.60	4.60	-10	222	-4.50%
2019/08/15	0	0.00	10	4.47	4.47	-10	231	-4.32%
2019/08/14	0	0.00	1	4.49	4.42	-1	229	-0.44%
2019/08/13	10	4.38	0	0.00	4.39	10	231	4.32%
2019/08/07	4	4.41	4	4.49	4.42	0	241	0.00%
2019/08/02	20	4.55	0	0.00	4.52	20	253	7.89%
2019/07/29	0	0.00	10	4.60	4.57	-10	250	-3.99%
2019/07/24	0	0.00	1	4.64	4.61	-1	268	-0.37%
2019/07/22	0	0.00	10	4.59	4.56	-10	257	-3.89%
2019/07/19	0	0.00	5	4.52	4.53	-5	260	-1.92%
2019/07/16	0	0.00	5	4.52	4.55	-5	272	-1.84%
2019/07/12	10	4.52	0	0.00	4.55	10	282	3.54%
2019/07/08	10	4.61	0	0.00	4.60	10	321	3.11%
2019/07/03	0	0.00	20	4.64	4.68	-20	352	-5.68%
2019/07/01	6	4.54	0	0.00	4.55	6	388	1.54%
2019/06/24	10	4.51	0	0.00	4.53	10	470	2.12%
2019/06/21	0	0.00	10	4.58	4.57	-10	480	-2.08%
2019/06/17	6	4.50	0	0.00	4.54	6	548	1.09%
2019/06/14	0	0.00	10	4.56	4.54	-10	551	-1.81%
2019/06/10	10	4.51	0	0.00	4.52	10	571	1.75%
2019/06/05	0	0.00	10	4.57	4.55	-10	582	-1.72%
2019/05/30	10	4.51	10	4.62	4.45	0	627	0.00%
2019/05/29	10	4.45	10	4.49	4.47	0	602	0.00%
2019/05/23	10	4.43	4	4.45	4.39	6	714	0.84%
2019/05/22	0	0.00	9	4.63	4.62	-9	746	-1.21%
2019/05/20	0	0.00	1	4.59	4.55	-1	761	-0.13%
2019/05/17	9	4.58	0	0.00	4.58	9	773	1.16%
2019/05/16	0	0.00	1	4.66	4.66	-1	780	-0.13%
2019/05/14	5	4.64	0	0.00	4.64	5	806	0.62%
2019/05/13	9	4.70	1	4.65	4.64	8	844	0.95%
2019/05/09	9	4.80	1	4.85	4.78	8	855	0.94%
2019/05/06	10	4.91	0	0.00	4.88	10	893	1.12%
2019/05/02	0	0.00	9	4.99	4.97	-9	950	-0.95%
2019/04/30	0	0.00	11	4.91	5.00	-11	972	-1.13%
2019/04/26	0	0.00	1	4.81	4.79	-1	1,062	-0.09%
2019/04/25	1	4.82	0	0.00	4.78	1	1,150	0.09%
2019/04/23	11	4.81	3	4.83	4.77	8	1,202	0.67%
2019/04/22	9	4.88	0	0.00	4.85	9	1,208	0.74%
2019/04/18	1	4.99	0	0.00	4.96	1	1,239	0.08%
2019/04/16	1	5.02	0	0.00	5.05	1	1,285	0.08%
2019/04/15	9	4.97	0	0.00	5.01	9	1,299	0.69%
2019/04/12	0	5.00	0	0.00	5.02	0	1,337	0.00%
2019/04/10	1	5.04	0	0.00	5.01	1	1,495	0.07%
2019/04/09	17	5.08	6	5.14	5.04	11	1,550	0.71%
2019/04/08	4	5.14	19	5.11	5.16	-15	1,685	-0.89%
2019/04/03	0	4.92	0	0.00	4.96	0	1,887	0.00%
2019/04/02	0	0.00	10	4.92	4.94	-10	2,006	-0.50%
2019/04/01	11	4.86	0	0.00	4.87	11	2,335	0.47%
2019/03/29	0	0.00	27	4.92	5.00	-27	2,532	-1.07%
2019/03/28	10	4.68	25	4.69	4.65	-15	2,593	-0.58%
2019/03/27	10	4.80	0	0.00	4.87	10	2,904	0.34%
2019/03/26	2	4.90	0	0.00	5.01	2	2,992	0.07%
2019/03/25	20	4.98	2	4.94	4.87	18	2,983	0.60%
2019/03/22	2	5.11	0	0.00	5.12	2	2,968	0.07%
2019/03/21	18	5.19	34	5.18	5.14	-16	2,975	-0.54%
2019/03/19	0	0.00	3	5.35	5.44	-3	2,945	-0.10%
2019/03/18	0	0.00	30	5.32	5.31	-30	2,941	-1.02%
2019/03/14	1	5.36	0	0.00	5.36	1	2,941	0.03%
2019/03/13	0	0.00	37	5.36	5.32	-37	2,943	-1.26%
2019/03/12	3	5.48	19	5.44	5.41	-16	2,941	-0.54%
2019/03/11	2	5.49	0	0.00	5.53	2	2,934	0.07%
2019/03/08	2	5.39	4	5.37	5.41	-2	2,935	-0.07%
2019/03/07	1	5.43	0	0.00	5.36	1	2,932	0.03%
2019/03/06	12	5.49	10	5.41	5.53	2	2,925	0.07%
2019/03/05	8	5.63	20	5.71	5.54	-12	2,913	-0.41%
2019/02/27	2	5.86	1	5.86	5.86	1	2,888	0.03%
2019/02/26	39	5.88	19	5.91	5.76	20	2,877	0.69%
2019/02/22	51	5.69	0	0.00	5.64	51	2,809	1.81%
2019/02/21	30	5.44	5	5.66	5.61	25	2,780	0.90%
2019/02/20	10	5.26	3	5.25	5.24	7	2,738	0.26%
2019/02/18	2	5.18	0	0.00	5.21	2	2,721	0.07%
2019/02/15	0	0.00	2	5.17	5.15	-2	2,707	-0.07%
2019/02/13	3	5.21	0	0.00	5.19	3	2,682	0.11%
2019/02/12	11	5.03	40	5.10	5.20	-29	2,662	-1.09%
2019/02/11	12	4.82	10	4.94	4.94	2	2,625	0.08%
2019/01/29	10	4.86	0	0.00	4.81	10	2,611	0.38%
2019/01/28	9	4.90	4	4.88	4.92	5	2,598	0.19%
2019/01/25	1	4.93	2	4.98	4.93	-1	2,587	-0.04%
2019/01/23	10	5.02	13	4.95	5.00	-3	2,562	-0.12%
2019/01/22	5	5.02	0	0.00	4.90	5	2,518	0.20%
2019/01/21	1	4.76	23	4.98	5.02	-22	2,494	-0.88%
2019/01/18	0	0.00	1	4.96	4.71	-1	2,434	-0.04%
2019/01/17	21	4.87	10	4.83	4.86	11	2,398	0.46%
2019/01/16	3	4.54	6	4.61	4.63	-3	2,308	-0.13%
2019/01/15	2	4.49	20	4.53	4.53	-18	2,272	-0.79%
2019/01/14	0	0.00	2	4.43	4.43	-2	2,269	-0.09%
2019/01/11	0	0.00	25	4.42	4.43	-25	2,254	-1.11%
2019/01/10	4	4.45	3	4.42	4.46	1	2,238	0.04%
2019/01/09	1	4.44	0	0.00	4.43	1	2,213	0.05%
2019/01/08	4	4.52	5	4.46	4.46	-1	2,174	-0.05%
2019/01/07	26	4.68	10	4.55	4.55	16	2,154	0.74%
2019/01/04	0	0.00	5	4.40	4.51	-5	2,134	-0.23%
2019/01/03	23	4.82	19	4.88	4.50	4	2,105	0.19%
2019/01/02	3	5.01	37	5.01	4.92	-34	2,012	-1.69%
2018/12/28	7	4.82	15	4.86	4.87	-8	1,934	-0.41%
2018/12/27	35	4.82	1	4.78	4.79	34	1,871	1.82%
2018/12/26	30	4.66	65	4.72	4.82	-35	1,723	-2.03%
2018/12/25	12	4.16	16	4.27	4.39	-4	1,487	-0.27%
2018/12/24	81	4.07	40	4.07	4.10	41	1,361	3.01%
2018/12/22	24	3.89	1	3.90	3.90	23	1,013	2.27%
2018/12/21	5	3.57	0	0.00	3.55	5	808	0.62%
2018/12/20	2	3.60	0	0.00	3.57	2	729	0.27%
2018/12/19	11	3.61	9	3.68	3.65	2	399	0.50%
2018/12/17	2	3.99	0	0.00	3.99	2	296	0.67%
2018/12/14	7	4.52	0	0.00	4.43	7	295	2.37%
2018/12/10	2	4.95	0	0.00	4.88	2	273	0.73%
2018/12/06	10	5.00	0	0.00	4.96	10	270	3.70%
2018/12/05	10	5.10	0	0.00	5.13	10	266	3.75%
2018/12/03	2	5.30	0	0.00	5.37	2	274	0.73%
2018/11/20	0	0.00	2	5.50	5.36	-2	290	-0.69%
2018/11/14	0	0.00	4	5.22	5.24	-4	283	-1.41%
2018/11/13	2	5.05	2	5.17	5.20	0	283	0.00%
2018/11/12	2	5.15	0	0.00	5.13	2	289	0.69%
2018/11/07	0	0.00	10	5.38	5.35	-10	297	-3.36%
2018/10/26	0	0.00	2	5.09	5.16	-2	354	-0.56%
2018/10/25	12	4.97	2	5.03	5.05	10	355	2.81%
2018/10/16	0	0.00	5	5.31	5.35	-5	561	-0.89%
2018/10/12	3	4.96	0	0.00	5.29	3	579	0.52%
2018/10/11	2	4.94	0	0.00	4.94	2	598	0.33%
2018/09/28	0	0.00	6	5.73	5.71	-6	819	-0.73%
2018/09/27	5	5.75	2	5.73	5.71	3	830	0.36%
2018/09/26	0	0.00	4	5.68	5.65	-4	837	-0.48%
2018/09/14	1	5.66	0	0.00	5.76	1	1,341	0.07%
2018/09/12	2	5.57	0	0.00	5.53	2	1,537	0.13%
2018/08/30	0	0.00	5	5.96	5.97	-5	1,702	-0.29%
2018/08/28	0	0.00	1	5.95	5.89	-1	1,766	-0.06%
2018/08/23	5	5.82	0	0.00	5.80	5	1,876	0.27%
2018/08/21	2	5.70	3	5.80	5.75	-1	1,968	-0.05%
2018/08/17	1	5.87	5	5.86	5.81	-4	1,969	-0.20%
2018/08/13	2	6.20	42	5.82	5.90	-40	1,982	-2.02%
2018/08/10	1	6.36	1	6.36	6.30	0	1,982	0.00%
2018/08/08	8	6.44	0	0.00	6.40	8	1,985	0.40%
2018/08/07	2	6.42	3	6.41	6.42	-1	1,984	-0.05%
2018/08/06	0	0.00	7	6.55	6.53	-7	1,981	-0.35%
2018/08/02	4	6.53	0	0.00	6.53	4	1,984	0.20%
2018/08/01	2	6.66	2	6.67	6.69	0	2,051	0.00%
2018/07/31	0	0.00	24	6.82	6.70	-24	2,048	-1.17%
2018/07/30	0	0.00	1	6.61	6.50	-1	1,882	-0.05%
2018/07/27	5	6.56	0	0.00	6.55	5	1,882	0.27%
2018/07/26	0	0.00	2	6.69	6.64	-2	1,879	-0.11%
2018/07/25	2	6.51	2	6.50	6.50	0	1,866	0.00%
2018/07/24	0	0.00	3	6.47	6.55	-3	1,865	-0.16%
2018/07/23	0	0.00	5	6.49	6.47	-5	1,870	-0.27%
2018/07/20	4	6.82	0	0.00	6.70	4	1,863	0.21%
2018/07/19	0	0.00	13	6.94	6.85	-13	1,856	-0.70%
2018/07/18	2	6.84	11	6.99	6.85	-9	1,885	-0.48%
2018/07/16	9	7.05	4	7.26	6.92	5	1,885	0.27%
2018/07/13	9	7.08	2	7.13	7.03	7	1,918	0.36%
2018/07/11	0	0.00	2	6.73	6.64	-2	1,909	-0.10%
2018/07/09	2	6.88	19	6.82	6.71	-17	1,915	-0.89%
2018/07/06	5	6.48	5	6.70	6.47	0	1,909	0.00%
2018/07/05	13	6.70	0	0.00	6.66	13	1,896	0.69%
2018/07/04	0	0.00	3	6.90	6.74	-3	1,893	-0.16%
2018/07/03	2	6.86	6	6.90	6.70	-4	1,883	-0.21%
2018/07/02	10	6.89	0	0.00	6.83	10	1,798	0.56%
2018/06/29	29	6.90	0	0.00	6.97	29	1,770	1.64%
2018/06/27	2	6.76	13	6.86	6.71	-11	1,662	-0.66%
2018/06/26	7	7.02	0	0.00	6.96	7	1,635	0.43%
2018/06/25	39	7.36	27	7.21	7.14	12	1,563	0.77%
2018/06/22	12	6.95	13	6.85	7.05	-1	1,412	-0.07%
2018/06/21	14	6.68	6	6.68	6.80	8	1,300	0.62%
2018/06/20	0	0.00	2	6.60	6.40	-2	1,226	-0.16%
2018/06/19	0	0.00	3	6.30	6.36	-3	1,216	-0.25%
2018/06/13	5	6.52	1	6.48	6.53	4	1,217	0.33%
2018/06/12	2	6.62	0	0.00	6.57	2	1,208	0.17%
2018/06/11	6	6.61	4	6.76	6.63	2	1,199	0.17%
2018/06/07	30	6.97	30	6.80	6.85	0	1,139	0.00%
2018/06/06	2	6.60	3	6.60	6.59	-1	1,077	-0.09%
2018/06/05	25	6.80	0	0.00	6.60	25	1,092	2.29%
2018/06/04	45	6.77	18	6.67	6.65	27	1,076	2.51%
2018/06/01	19	6.62	0	0.00	6.58	19	1,037	1.83%
2018/05/30	4	6.21	5	6.19	6.20	-1	968	-0.10%
2018/05/29	0	0.00	8	6.27	6.21	-8	961	-0.83%
2018/05/28	2	6.07	1	6.07	6.08	1	870	0.11%
2018/05/24	0	0.00	4	6.07	6.06	-4	866	-0.46%
2018/05/21	1	6.07	5	6.03	6.06	-4	840	-0.48%
2018/05/18	17	6.13	0	0.00	6.02	17	840	2.02%
2018/05/16	1	6.10	0	0.00	6.05	1	822	0.12%
2018/05/10	2	6.24	0	0.00	6.24	2	803	0.25%
2018/05/09	6	6.27	1	6.16	6.20	5	802	0.62%
2018/05/04	1	6.17	0	0.00	6.15	1	715	0.14%
2018/04/23	1	6.31	12	6.54	6.31	-11	768	-1.43%
2018/04/20	0	0.00	1	6.61	6.58	-1	804	-0.12%
2018/04/19	17	6.86	1	6.98	6.77	16	810	1.97%
2018/04/18	1	6.73	1	6.74	6.78	0	742	0.00%
2018/04/17	1	6.60	0	0.00	6.60	1	722	0.14%
2018/04/16	0	0.00	1	6.32	6.43	-1	674	-0.15%
2018/04/13	20	6.28	0	0.00	6.27	20	654	3.05%
2018/04/12	20	6.44	0	0.00	6.27	20	650	3.07%
2018/04/11	1	6.20	0	0.00	6.20	1	609	0.16%
2018/04/09	0	6.24	0	0.00	6.18	0	594	0.00%
2018/03/31	0	0.00	2	6.18	6.16	-2	581	-0.34%
2018/03/30	0	6.30	0	0.00	6.30	0	575	0.00%
2018/03/29	0	6.31	0	0.00	6.38	0	569	0.00%
2018/03/28	0	0.00	10	6.24	6.17	-10	562	-1.78%
2018/03/27	0	6.21	20	6.23	6.23	-20	570	-3.50%
2018/03/22	1	6.10	0	0.00	6.07	1	543	0.18%
2018/03/21	0	0.00	24	6.23	6.30	-24	535	-4.48%
2018/03/20	0	0.00	2	6.00	5.98	-2	522	-0.38%
2018/03/19	0	6.56	0	0.00	5.95	0	535	0.00%
2018/03/16	0	6.00	0	0.00	5.97	0	539	0.00%
2018/03/12	0	0.00	2	5.98	5.99	-2	583	-0.34%
2018/03/09	4	6.00	5	6.11	6.08	-1	576	-0.17%
2018/03/08	9	6.41	3	6.24	6.41	6	550	1.09%
2018/03/06	0	0.00	1	5.75	5.73	-1	503	-0.20%
2018/03/01	0	0.00	4	5.82	5.93	-4	500	-0.80%
2018/02/27	0	0.00	1	5.88	5.85	-1	499	-0.20%
2018/02/21	1	5.40	0	0.00	5.60	1	506	0.20%
2018/02/08	0	0.00	10	5.53	5.58	-10	552	-1.81%
2018/02/07	10	5.49	0	0.00	5.50	10	555	1.80%
2018/02/05	1	5.75	0	0.00	5.73	1	555	0.18%
2018/02/02	1	6.03	0	0.00	5.91	1	554	0.18%
2018/02/01	0	0.00	3	6.00	5.93	-3	553	-0.54%
2018/01/31	2	6.00	0	0.00	6.00	2	555	0.36%
2018/01/30	3	6.00	0	0.00	5.98	3	556	0.54%
2018/01/29	5	6.06	0	0.00	6.09	5	554	0.90%
2018/01/25	6	6.16	2	6.15	6.11	4	550	0.73%
2018/01/23	10	6.27	5	6.42	6.29	5	541	0.92%
2018/01/22	3	6.55	7	6.54	6.61	-4	528	-0.76%
2018/01/19	2	6.39	0	0.00	6.33	2	508	0.39%
2018/01/18	0	0.00	33	6.37	6.39	-33	505	-6.53%
2018/01/17	1	6.66	2	6.62	6.55	-1	487	-0.21%
2018/01/16	5	6.24	47	6.48	6.65	-42	445	-9.43%
2018/01/15	3	5.88	6	5.90	6.05	-3	395	-0.76%
2018/01/12	7	5.67	14	5.70	5.71	-7	369	-1.90%
2018/01/10	0	0.00	9	5.55	5.61	-9	359	-2.51%
2018/01/08	20	5.55	12	5.54	5.50	8	349	2.29%
2018/01/05	27	5.31	0	0.00	5.32	27	342	7.89%