力麗 (1444)-華南永昌-高雄券商分點個股進出

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

力麗

(1444)

可現股當沖

股價
9.34
漲跌
▲0.24
漲幅
+2.64%
成交量
2,141張
產業
上市紡織類股
416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

力麗 (1444)籌碼相關－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	0.3	9.04	0	0.00	9.10	0.3	1,479	0.02%
2024/04/16	2.4	9.03	0	0.00	8.96	2.4	1,485	0.16%
2024/04/15	0.5	9.18	0	0.00	9.12	0.5	1,457	0.03%
2024/04/12	1.3	9.14	0	0.00	9.13	1.3	1,454	0.09%
2024/04/11	0.6	9.23	0	0.00	9.18	0.6	1,446	0.04%
2024/04/10	0.4	9.31	0	0.00	9.27	0.4	1,437	0.03%
2024/04/08	1.3	9.08	0.2	9.10	9.14	1.1	1,414	0.08%
2024/04/03	0.1	9.12	104	9.09	9.10	-103.9	1,411	-7.36%	大賣/鉅額交易
2024/04/02	0.2	9.15	0	0.00	9.12	0.2	1,408	0.02%
2024/04/01	3.1	9.16	0.2	9.19	9.17	2.9	1,409	0.21%
2024/03/29	2	9.12	0	0.00	9.11	2	1,403	0.14%
2024/03/28	2.3	9.17	0.9	9.20	9.15	1.4	1,389	0.10%
2024/03/27	0.3	9.21	0	0.00	9.17	0.3	1,382	0.02%
2024/03/26	0.6	9.21	0	0.00	9.18	0.6	1,377	0.05%
2024/03/25	0.1	9.32	0	0.00	9.25	0.1	1,379	0.01%
2024/03/22	2.1	9.23	0.8	9.24	9.27	1.3	1,372	0.10%
2024/03/21	0.3	9.25	0	0.00	9.24	0.3	1,364	0.02%
2024/03/20	1.7	9.15	0	0.00	9.17	1.7	1,368	0.13%
2024/03/19	1.8	9.31	1	9.28	9.26	0.8	1,332	0.06%
2024/03/18	2.7	9.32	1.2	9.35	9.35	1.5	1,336	0.11%
2024/03/15	16.4	9.86	4.3	9.81	9.80	12.1	1,275	0.95%
2024/03/14	1.2	9.93	5.5	9.94	9.92	-4.3	1,258	-0.34%
2024/03/13	1.4	9.93	0.9	9.95	9.97	0.5	1,272	0.04%
2024/03/12	1.4	10.05	1	10.00	10.00	0.4	1,262	0.03%
2024/03/11	6.9	9.95	2	9.93	9.94	4.9	1,255	0.39%
2024/03/08	0.3	10.03	2	9.99	9.97	-1.8	1,238	-0.14%
2024/03/07	0.1	10.01	0.7	10.06	10.00	-0.6	1,216	-0.05%
2024/03/06	0.2	10.10	0	0.00	10.05	0.2	1,205	0.02%
2024/03/05	0.2	10.06	0.2	10.10	10.05	0	1,198	0.00%
2024/03/04	2.4	10.04	2.5	10.12	10.05	-0.1	1,175	-0.01%
2024/03/01	0.3	10.15	0.4	10.10	10.10	-0.1	1,187	-0.01%
2024/02/29	3.3	10.14	0	0.00	10.10	3.3	1,188	0.28%
2024/02/27	0.4	10.17	10	10.10	10.10	-9.7	1,188	-0.81%
2024/02/26	0.7	10.19	0	0.00	10.15	0.7	1,194	0.06%
2024/02/23	0.2	10.22	0	0.00	10.15	0.2	1,204	0.02%
2024/02/22	0.1	10.30	0	10.35	10.25	0.1	1,202	0.01%
2024/02/21	0.2	10.39	5.3	10.31	10.35	-5.1	1,204	-0.42%
2024/02/20	0.8	10.44	0	0.00	10.35	0.8	1,209	0.06%
2024/02/19	0.1	10.30	1	10.25	10.40	-0.9	1,192	-0.08%
2024/02/16	0.4	10.16	0	0.00	10.15	0.4	1,151	0.03%
2024/02/15	0.1	10.10	0.1	10.10	10.15	0	1,147	0.00%
2024/02/05	0.1	10.10	0	0.00	10.05	0.1	1,131	0.00%
2024/02/02	0.5	10.11	0	0.00	10.10	0.5	1,121	0.05%
2024/02/01	0.4	10.15	10	10.05	10.15	-9.6	1,119	-0.86%
2024/01/31	0.5	10.06	0	0.00	10.05	0.5	1,131	0.04%
2024/01/30	0.1	10.05	0	0.00	10.00	0.1	1,134	0.01%
2024/01/29	2.5	10.06	2	10.10	10.00	0.5	1,143	0.04%
2024/01/26	0.4	10.11	2	10.05	10.05	-1.6	1,135	-0.14%
2024/01/24	0.8	10.10	0	0.00	10.10	0.8	1,164	0.07%
2024/01/23	1.1	10.05	1.8	10.05	10.05	-0.7	1,167	-0.06%
2024/01/19	0.4	10.03	12	10.00	9.99	-11.6	1,170	-0.99%
2024/01/18	1.3	10.01	0	0.00	9.99	1.3	1,161	0.12%
2024/01/17	21.2	9.98	0	0.00	10.00	21.2	1,154	1.84%
2024/01/16	0.4	10.11	0	0.00	10.00	0.4	1,100	0.03%
2024/01/15	0	0.00	1	10.15	10.15	-1	1,077	-0.09%
2024/01/11	0.1	10.20	0	0.00	10.10	0.1	1,096	0.01%
2024/01/10	0.3	10.20	0	0.00	10.10	0.3	1,179	0.02%
2024/01/09	0.2	10.30	0	0.00	10.20	0.2	1,175	0.02%
2024/01/08	0.5	10.34	0	0.00	10.30	0.5	1,180	0.04%
2024/01/05	0	0.00	0.1	10.30	10.25	-0.1	1,187	-0.01%
2024/01/04	1.4	10.29	0	10.30	10.25	1.4	1,200	0.12%
2024/01/02	0.3	10.42	0	0.00	10.30	0.3	1,240	0.02%
2023/12/29	0.2	10.39	0	0.00	10.35	0.2	1,254	0.02%
2023/12/28	0.2	10.40	0	0.00	10.40	0.2	1,268	0.01%
2023/12/27	0.1	10.40	1	10.35	10.40	-0.9	1,280	-0.07%
2023/12/26	0.1	10.45	0	0.00	10.40	0.1	1,285	0.01%
2023/12/25	1.6	10.37	4.2	10.35	10.35	-2.6	1,301	-0.20%
2023/12/22	0.1	10.45	0	0.00	10.40	0.1	1,305	0.01%
2023/12/21	0.2	10.59	1	10.50	10.45	-0.8	1,329	-0.06%
2023/12/20	0.7	10.49	0	0.00	10.55	0.7	1,354	0.05%
2023/12/19	3.3	10.50	0.1	10.50	10.40	3.2	1,658	0.19%
2023/12/18	0.3	10.56	0	0.00	10.45	0.3	1,712	0.02%
2023/12/15	0.2	10.52	0	0.00	10.50	0.2	1,760	0.01%
2023/12/14	0.2	10.45	0	0.00	10.40	0.2	1,749	0.01%
2023/12/13	0.2	10.45	1	10.46	10.45	-0.8	1,739	-0.05%
2023/12/12	1	10.55	2	10.60	10.60	-1	1,735	-0.06%
2023/12/11	1	10.60	0	0.00	10.55	1	1,735	0.06%
2023/12/08	0	10.60	0.2	10.60	10.55	-0.2	1,736	-0.01%
2023/12/07	0	10.68	0	0.00	10.55	0	1,720	0.00%
2023/12/06	7.2	10.71	0	0.00	10.65	7.2	1,722	0.42%
2023/12/05	1.1	10.70	0	0.00	10.70	1.1	1,727	0.06%
2023/12/04	0.1	10.69	0	0.00	10.75	0.1	1,745	0.01%
2023/12/01	0.9	10.65	0	0.00	10.65	0.9	1,791	0.05%
2023/11/30	0.2	10.73	0	0.00	10.65	0.2	1,830	0.01%
2023/11/29	0.1	10.75	0	0.00	10.65	0.1	1,971	0.01%
2023/11/28	0.2	10.75	7	10.75	10.75	-6.8	2,025	-0.34%
2023/11/17	1	10.45	0	0.00	10.50	1	1,982	0.05%
2023/11/15	0.1	10.35	0	0.00	10.40	0.1	2,189	0.01%
2023/11/13	1	10.20	0	0.00	10.20	1	2,182	0.05%
2023/11/10	2	10.30	0	0.00	10.30	2	2,181	0.09%
2023/11/09	0.1	10.33	0	0.00	10.35	0.1	2,184	0.00%
2023/11/08	1	10.35	0	0.00	10.35	1	2,207	0.05%
2023/11/07	0	10.30	0	0.00	10.30	0	2,211	0.00%
2023/11/06	1.1	10.35	2	10.40	10.40	-1	2,228	-0.04%
2023/11/03	0.1	10.39	0	0.00	10.30	0.1	2,229	0.01%
2023/11/02	1	10.35	0	0.00	10.35	1	2,235	0.05%
2023/11/01	2	10.20	0	0.00	10.25	2	2,214	0.09%
2023/10/31	0.1	10.20	0	0.00	10.15	0.1	2,231	0.00%
2023/10/30	1.1	10.20	1	10.25	10.20	0.1	2,253	0.00%
2023/10/27	0.1	10.30	0	0.00	10.25	0.1	2,249	0.00%
2023/10/26	1.1	10.20	1	10.25	10.20	0.1	2,256	0.01%
2023/10/25	0	10.30	0	0.00	10.30	0	2,268	0.00%
2023/10/24	0.3	10.27	1	10.30	10.30	-0.7	2,278	-0.03%
2023/10/20	0.3	10.17	46	10.10	10.10	-45.7	2,312	-1.98%
2023/10/19	0	10.25	2	10.15	10.15	-2	2,304	-0.09%
2023/10/17	0.1	10.25	0	0.00	10.20	0.1	2,217	0.00%
2023/10/13	0.1	10.40	0.8	10.35	10.30	-0.7	2,259	-0.03%
2023/10/12	0	10.35	3	10.23	10.25	-3	2,278	-0.13%
2023/10/11	0.1	10.31	1	10.25	10.20	-0.9	2,299	-0.04%
2023/10/06	0.2	10.45	0	0.00	10.40	0.2	2,304	0.01%
2023/10/05	1	10.40	1	10.45	10.45	0	2,319	0.00%
2023/10/04	0	0.00	0.2	10.35	10.40	-0.2	2,336	-0.01%
2023/10/03	0	10.45	0	0.00	10.45	0	2,359	0.00%
2023/10/02	0	10.50	15	10.45	10.45	-15	2,388	-0.63%
2023/09/28	2	10.48	0	0.00	10.50	2	2,413	0.08%
2023/09/26	0	10.50	7	10.47	10.40	-7	2,457	-0.28%
2023/09/25	0.2	10.65	0	0.00	10.55	0.2	2,486	0.01%
2023/09/22	15.1	10.87	1.1	11.04	10.60	13.9	2,525	0.55%
2023/09/21	2	10.80	0	0.00	10.80	2	2,291	0.09%
2023/09/20	2	10.55	0	0.00	10.70	2	2,652	0.08%
2023/09/19	2	10.60	0	0.00	10.50	2	2,691	0.07%
2023/09/18	0	10.60	0	0.00	10.55	0	2,699	0.00%
2023/09/15	0	10.55	2	10.55	10.70	-2	2,746	-0.07%
2023/09/14	0.1	10.55	5	10.60	10.55	-4.9	2,760	-0.18%
2023/09/13	0	0.00	3	10.50	10.50	-3	2,758	-0.11%
2023/09/12	1	10.50	0	10.50	10.55	1	2,757	0.04%
2023/09/11	1	10.45	0	0.00	10.45	1	2,777	0.04%
2023/09/08	0.1	10.60	0	0.00	10.60	0.1	2,775	0.00%
2023/09/07	0.7	10.75	0	0.00	10.70	0.7	2,781	0.03%
2023/09/06	13	10.88	0	0.00	10.80	13	2,782	0.47%
2023/09/05	1	10.80	0	0.00	10.80	1	2,767	0.04%
2023/09/04	2	10.80	30	10.80	10.90	-28	2,949	-0.95%
2023/09/01	16	10.61	41	10.43	10.65	-25	2,880	-0.87%
2023/08/31	1.1	10.40	0	0.00	10.45	1.1	2,965	0.04%
2023/08/30	0	0.00	5	10.35	10.35	-5	2,990	-0.17%
2023/08/28	0	0.00	1	10.25	10.25	-1	2,990	-0.03%
2023/08/24	0	10.30	0	0.00	10.25	0	2,994	0.00%
2023/08/23	2.1	10.33	0	0.00	10.30	2.1	2,981	0.07%
2023/08/22	46	10.62	0	0.00	10.45	46	2,974	1.55%
2023/08/21	1.1	10.35	1.1	10.53	10.90	0	2,869	0.00%
2023/08/18	0.2	10.18	0	0.00	10.05	0.2	2,762	0.01%
2023/08/17	0.4	10.11	0	0.00	10.00	0.4	2,763	0.02%
2023/08/16	0.3	10.13	0	0.00	10.05	0.3	2,762	0.01%
2023/08/14	0.2	10.07	0	0.00	10.05	0.2	2,764	0.01%
2023/08/11	11	10.30	0.9	10.35	10.20	10.1	2,756	0.37%
2023/08/10	0.4	10.41	0	0.00	10.35	0.4	2,738	0.01%
2023/08/09	0.4	10.54	0	0.00	10.45	0.4	2,724	0.01%
2023/08/08	0	0.00	1	10.50	10.50	-1	2,716	-0.04%
2023/08/07	0.1	10.70	0	0.00	10.60	0.1	2,740	0.00%
2023/08/04	10	10.65	0	0.00	10.65	10	2,736	0.37%
2023/08/02	0	10.67	0	0.00	10.50	0	2,734	0.00%
2023/08/01	0.1	10.70	0	0.00	10.65	0.1	2,720	0.00%
2023/07/31	1.1	10.65	0	0.00	10.60	1.1	2,721	0.04%
2023/07/28	2.2	10.63	0	0.00	10.65	2.2	2,716	0.08%
2023/07/27	0.1	10.79	0	0.00	10.70	0.1	2,715	0.00%
2023/07/26	2.2	10.61	1.1	10.70	10.60	1.2	2,727	0.04%
2023/07/25	41	10.95	0	0.00	10.95	41	2,728	1.50%
2023/07/24	1	10.90	0	0.00	10.90	1	2,714	0.04%
2023/07/21	1	10.95	0	0.00	11.00	1	2,724	0.04%
2023/07/20	0	0.00	0.7	10.90	11.00	-0.7	2,742	-0.03%
2023/07/19	3.3	10.89	2.5	10.95	10.80	0.8	2,743	0.03%
2023/07/18	5.7	11.04	0.9	11.05	11.00	4.8	2,766	0.17%
2023/07/17	4	10.86	1	10.85	10.90	3	2,779	0.11%
2023/07/14	1.1	10.90	0	0.00	10.85	1.1	2,913	0.04%
2023/07/13	2	10.99	10	11.00	10.90	-8	3,471	-0.23%
2023/07/12	25.4	11.20	0	0.00	11.05	25.4	3,741	0.68%
2023/07/11	0.1	11.25	0	0.00	11.20	0.1	3,770	0.00%
2023/07/10	0	0.00	10	11.30	11.30	-10	3,798	-0.26%
2023/07/07	0.3	11.13	18	11.09	11.20	-17.7	3,785	-0.47%
2023/07/06	0.1	11.15	30	11.20	11.20	-29.9	3,767	-0.79%
2023/07/05	0.1	11.20	1	11.25	11.25	-0.9	3,736	-0.02%
2023/07/04	1.2	11.16	0	0.00	11.20	1.2	3,708	0.03%
2023/07/03	0.2	11.30	0	11.35	11.25	0.1	3,669	0.00%
2023/06/30	9.2	11.40	3.4	11.41	11.40	5.8	3,619	0.16%
2023/06/29	32.1	11.32	11.1	11.34	11.30	21	3,543	0.59%
2023/06/28	188	11.27	181	11.34	11.40	7	3,460	0.20%	大買/大賣/
2023/06/27	0.3	10.95	5	11.06	11.10	-4.7	3,046	-0.15%
2023/06/26	0	0.00	30	10.95	10.85	-30	2,960	-1.01%
2023/06/21	23	10.95	1	11.00	10.90	22	2,950	0.75%
2023/06/20	31.2	10.87	0	0.00	10.85	31.2	2,904	1.07%
2023/06/19	2.1	10.83	0	0.00	10.80	2.1	2,890	0.07%
2023/06/16	0.5	10.85	1	10.80	10.80	-0.5	2,887	-0.02%
2023/06/15	0	10.85	0	0.00	10.80	0	2,888	0.00%
2023/06/14	0.1	10.80	0	0.00	10.70	0.1	2,890	0.00%
2023/06/13	0.3	10.82	0	0.00	10.80	0.3	2,913	0.01%
2023/06/12	0.4	10.95	0	0.00	10.85	0.4	2,911	0.01%
2023/06/09	6.1	10.99	1	10.95	11.00	5.1	2,897	0.18%
2023/06/08	7	11.24	4	11.04	11.15	3	2,878	0.10%
2023/06/07	4.4	10.88	0	10.95	10.90	4.4	2,675	0.16%
2023/06/06	3	10.92	4	10.95	10.95	-1	2,632	-0.04%
2023/06/05	1	10.65	10	10.65	10.70	-9	2,525	-0.36%
2023/06/02	1	10.50	0	0.00	10.50	1	2,529	0.04%
2023/05/31	0.4	10.51	0	0.00	10.45	0.4	2,582	0.02%
2023/05/30	0.2	10.51	0	0.00	10.40	0.2	2,604	0.01%
2023/05/29	0.1	10.55	0	0.00	10.50	0.1	2,625	0.00%
2023/05/26	0.1	10.50	0	0.00	10.40	0.1	2,745	0.00%
2023/05/25	0.1	10.75	0	0.00	10.55	0.1	3,152	0.00%
2023/05/24	0.1	10.75	1	10.60	10.75	-1	3,149	-0.03%
2023/05/23	0.1	10.70	0	0.00	10.70	0.1	3,167	0.00%
2023/05/19	0.1	10.55	0	0.00	10.50	0.1	3,201	0.00%
2023/05/18	0	0.00	10	10.60	10.55	-10	3,199	-0.31%
2023/05/17	0	0.00	0.1	10.50	10.50	-0.1	3,203	0.00%
2023/05/15	0.1	10.40	0	0.00	10.40	0.1	3,218	0.00%
2023/05/12	1.1	10.45	0	0.00	10.45	1.1	3,229	0.03%
2023/05/11	1.1	10.45	0	0.00	10.40	1.1	3,238	0.03%
2023/05/09	0.1	10.70	0	0.00	10.60	0.1	3,221	0.00%
2023/05/08	1.1	10.75	0	0.00	10.70	1.1	3,219	0.03%
2023/05/05	0.1	10.80	0	0.00	10.75	0.1	3,223	0.00%
2023/05/04	0	10.85	1	10.85	10.85	-1	3,236	-0.03%
2023/05/03	1.1	10.85	0	0.00	10.85	1.1	3,249	0.03%
2023/05/02	2	10.85	0	0.00	10.90	2	3,250	0.06%
2023/04/28	0	10.90	3.3	10.76	10.75	-3.3	3,242	-0.10%
2023/04/27	0	10.80	0	0.00	10.80	0	3,233	0.00%
2023/04/26	0	10.75	0	0.00	10.90	0	3,222	0.00%
2023/04/24	0.1	10.87	0	0.00	10.85	0.1	3,204	0.00%
2023/04/21	10.2	10.70	0	0.00	10.80	10.2	3,229	0.32%
2023/04/20	0.6	10.99	2	10.90	10.90	-1.4	3,459	-0.04%
2023/04/19	2	11.00	27	11.05	11.05	-25	3,427	-0.73%
2023/04/18	47	11.46	5	11.33	11.30	42	3,294	1.27%
2023/04/17	0.1	10.70	20	11.00	11.00	-19.9	2,851	-0.70%
2023/04/13	0.2	10.55	0	0.00	10.55	0.2	2,759	0.01%
2023/04/10	0.2	10.35	0	0.00	10.35	0.2	2,801	0.01%
2023/04/06	0.3	10.41	0	0.00	10.35	0.3	2,801	0.01%
2023/03/30	1	10.30	0	0.00	10.30	1	2,814	0.04%
2023/03/29	0.2	10.40	0	0.00	10.35	0.2	2,844	0.01%
2023/03/23	0.1	10.35	0	0.00	10.35	0.1	2,933	0.00%
2023/03/22	4	10.40	0	0.00	10.40	4	2,942	0.14%
2023/03/21	1	10.35	0	0.00	10.35	1	2,938	0.03%
2023/03/15	0	10.50	0	0.00	10.45	0	2,916	0.00%
2023/03/13	0.1	10.45	0	0.00	10.60	0.1	2,951	0.00%
2023/03/09	3	10.95	0	0.00	10.75	3	2,996	0.10%
2023/03/08	10	10.75	0	0.00	10.90	10	2,997	0.33%
2023/03/07	0	10.80	2	10.85	10.80	-2	2,978	-0.07%
2023/03/06	0.4	10.80	1	10.75	10.75	-0.6	2,963	-0.02%
2023/03/03	3.1	10.65	0	0.00	10.60	3.1	2,936	0.11%
2023/03/02	1	10.60	0	0.00	10.60	1	2,933	0.03%
2023/03/01	0	10.65	0	0.00	10.60	0	2,917	0.00%
2023/02/24	3.1	10.65	0	0.00	10.65	3.1	2,907	0.11%
2023/02/23	12	10.92	6	10.98	10.95	6	2,794	0.21%
2023/02/22	0.1	10.50	5	10.45	10.50	-4.9	2,393	-0.20%
2023/02/20	0.1	10.55	0	0.00	10.50	0.1	2,383	0.00%
2023/02/17	0	10.50	0	0.00	10.50	0	2,381	0.00%
2023/02/16	0	10.40	0	0.00	10.45	0	2,431	0.00%
2023/02/15	1.3	10.39	0	0.00	10.40	1.3	2,474	0.05%
2023/02/07	0.3	10.35	0	0.00	10.40	0.3	2,905	0.01%
2023/02/06	0.3	10.40	0	0.00	10.35	0.3	2,913	0.01%
2023/02/02	0.3	10.50	0	0.00	10.50	0.3	2,908	0.01%
2023/02/01	0.2	10.45	0	0.00	10.45	0.2	2,897	0.01%
2023/01/31	0	0.00	1	10.40	10.40	-1	2,888	-0.03%
2023/01/17	0	10.25	0	0.00	10.30	0	2,886	0.00%
2023/01/16	1	10.25	0.2	10.25	10.25	0.8	2,894	0.03%
2023/01/11	0.1	10.40	0	0.00	10.35	0.1	3,006	0.00%
2023/01/10	1.3	10.44	0	0.00	10.40	1.3	2,994	0.04%
2023/01/06	0	10.45	0	0.00	10.40	0	2,760	0.00%
2023/01/05	1	10.70	0	0.00	10.45	1	2,808	0.04%
2023/01/04	0	0.00	2	10.60	10.65	-2	2,676	-0.07%
2023/01/03	0	10.20	2	10.20	10.15	-2	2,462	-0.08%
2022/12/29	0	0.00	1	10.20	10.20	-1	2,519	-0.04%
2022/12/28	1	10.40	1	10.20	10.20	0	2,666	0.00%
2022/12/26	0	10.30	0	0.00	10.30	0	2,621	0.00%
2022/12/21	0	0.00	9	10.15	10.15	-9	2,771	-0.32%
2022/12/20	1	10.10	0	0.00	10.05	1	2,791	0.04%
2022/12/19	1	10.25	0	0.00	10.20	1	2,852	0.04%
2022/12/09	0	0.00	1	10.50	10.50	-1	3,202	-0.03%
2022/12/08	0	0.00	2	10.50	10.50	-2	3,321	-0.06%
2022/12/07	20	10.50	0	0.00	10.50	20	3,375	0.59%
2022/12/01	1.1	10.70	2	10.75	10.70	-0.9	3,935	-0.02%
2022/11/30	0	10.55	0	0.00	10.60	0	3,898	0.00%
2022/11/29	0	10.50	0	0.00	10.50	0	3,896	0.00%
2022/11/28	0.4	10.38	0	0.00	10.35	0.4	3,896	0.01%
2022/11/25	0	0.00	4	10.45	10.40	-4	3,906	-0.10%
2022/11/24	0.1	10.50	0	0.00	10.55	0.1	3,916	0.00%
2022/11/23	0.2	10.52	0	0.00	10.50	0.2	4,014	0.01%
2022/11/22	1	10.50	0	0.00	10.50	1	4,114	0.02%
2022/11/21	0	10.55	0	0.00	10.55	0	4,272	0.00%
2022/11/15	4	10.65	0	0.00	10.65	4	4,744	0.08%
2022/11/11	3	10.35	0	0.00	10.40	3	4,770	0.06%
2022/11/10	0	10.50	0	0.00	10.40	0	4,780	0.00%
2022/11/09	3	10.68	0	0.00	10.75	3	4,834	0.06%
2022/11/07	0	0.00	1	10.70	10.75	-1	4,923	-0.02%
2022/10/26	0.1	10.40	0	0.00	10.30	0.1	4,649	0.00%
2022/10/25	0	0.00	8	10.35	10.35	-8	4,638	-0.17%
2022/10/18	0.1	10.20	0	0.00	10.40	0.1	4,529	0.00%
2022/10/13	1	10.00	1	10.00	10.00	0	4,460	0.00%
2022/10/12	0	0.00	2	10.35	10.45	-2	4,392	-0.05%
2022/10/03	6.1	10.45	0	0.00	10.45	6.1	4,098	0.15%
2022/09/30	2	10.55	2	10.60	10.75	0	4,054	0.00%
2022/09/29	0	0.00	1	10.70	10.65	-1	4,011	-0.02%
2022/09/28	1	10.50	0	0.00	10.40	1	3,992	0.03%
2022/09/27	4	10.90	0	0.00	10.95	4	3,927	0.10%
2022/09/26	5.1	10.96	8	11.13	10.85	-2.9	3,886	-0.08%
2022/09/23	3	11.40	3.2	11.59	11.35	-0.2	3,835	0.00%
2022/09/22	6	11.55	2	11.60	11.50	4	3,813	0.10%
2022/09/21	5	11.96	18	11.87	11.55	-13	3,774	-0.34%
2022/09/20	0	0.00	2	11.40	11.40	-2	3,562	-0.06%
2022/09/19	4	11.35	0	0.00	11.30	4	3,525	0.11%
2022/09/16	0	0.00	3	11.58	11.55	-3	3,471	-0.09%
2022/09/15	15	11.90	16	11.84	11.75	-1	3,447	-0.03%
2022/09/14	1	11.40	0	0.00	11.70	1	3,329	0.03%
2022/09/13	2	11.88	1	11.75	11.75	1	3,279	0.03%
2022/09/12	4	12.10	19.1	11.99	12.05	-15.1	3,139	-0.48%
2022/09/08	5.2	11.63	4	11.58	11.75	1.2	2,866	0.04%
2022/09/06	3	11.47	3	11.37	11.25	0	2,705	0.00%
2022/09/01	2	11.35	1	11.35	11.35	1	2,655	0.04%
2022/08/31	1	11.40	0	0.00	11.50	1	2,635	0.04%
2022/08/26	0	11.45	8	11.76	11.85	-8	2,389	-0.33%
2022/08/25	0	0.00	6	11.42	11.35	-6	2,226	-0.27%
2022/08/24	2	11.58	2	11.80	11.40	0	2,166	0.00%
2022/08/22	0	0.00	8	11.44	11.45	-8	1,777	-0.45%
2022/08/17	0	0.00	1	11.30	11.30	-1	1,734	-0.06%
2022/08/15	0	0.00	65	10.91	11.10	-65	1,703	-3.82%
2022/08/11	0.1	10.40	27	10.44	10.50	-26.9	1,536	-1.75%
2022/08/10	3.4	10.40	0	0.00	10.35	3.4	1,495	0.23%
2022/08/04	2.1	10.10	2	10.20	10.10	0.1	1,492	0.01%
2022/08/03	4	10.25	4	10.28	10.15	0	1,522	0.00%
2022/07/25	0.1	10.50	7	10.49	10.60	-6.9	1,616	-0.43%
2022/07/21	1.1	10.26	0	0.00	10.30	1.1	1,657	0.07%
2022/07/14	1	10.05	0	0.00	10.05	1	1,916	0.05%
2022/07/12	0	0.00	53	9.96	9.98	-53	2,144	-2.47%
2022/07/08	0.1	10.15	0	0.00	10.10	0.1	2,178	0.00%
2022/07/06	2	10.13	4	10.10	10.05	-2	2,219	-0.09%
2022/07/04	1	10.15	0	0.00	10.15	1	2,366	0.04%
2022/06/30	0.1	10.30	10	10.35	10.35	-9.9	2,479	-0.40%
2022/06/28	0	10.40	10	10.40	10.45	-10	2,573	-0.39%
2022/06/24	10	10.25	0	0.00	10.30	10	2,614	0.38%
2022/06/23	0	0.00	14	10.23	10.25	-14	2,618	-0.53%
2022/06/22	1.1	10.25	0	0.00	10.20	1.1	2,614	0.04%
2022/06/21	0	0.00	3	10.30	10.40	-3	2,614	-0.11%
2022/06/20	12	10.36	0	0.00	10.20	12	2,615	0.46%
2022/06/17	0	0.00	12	10.38	10.40	-12	2,603	-0.46%
2022/06/16	10	10.75	0	0.00	10.45	10	2,603	0.38%
2022/06/14	1.3	10.49	1	10.55	10.45	0.3	2,586	0.01%
2022/06/13	0.1	10.70	0	0.00	10.55	0.1	2,585	0.01%
2022/06/09	0	0.00	10	10.85	10.95	-10	2,587	-0.39%
2022/06/07	0	10.90	0	0.00	10.90	0	2,599	0.00%
2022/06/06	0	0.00	4	10.90	10.90	-4	2,601	-0.15%
2022/06/02	0	0.00	16	11.04	10.90	-16	2,650	-0.60%
2022/06/01	0.1	10.85	12	10.95	11.00	-11.9	2,681	-0.44%
2022/05/31	0.2	10.80	0	0.00	10.80	0.2	2,673	0.01%
2022/05/30	9.3	10.93	0	0.00	10.90	9.3	2,667	0.35%
2022/05/26	0.1	10.90	1	11.00	10.80	-0.9	2,665	-0.03%
2022/05/25	35	10.97	6	10.95	10.90	29	2,664	1.09%
2022/05/24	0.3	10.80	0	0.00	10.65	0.3	2,598	0.01%
2022/05/23	25	10.75	10	10.80	10.65	15	2,583	0.58%
2022/05/19	0	0.00	5	10.35	10.45	-5	2,556	-0.20%
2022/05/16	0	0.00	6	10.40	10.45	-6	2,720	-0.22%
2022/05/13	5	10.40	0	0.00	10.40	5	2,710	0.18%
2022/05/12	4	10.30	0	0.00	10.20	4	2,716	0.15%
2022/05/11	0	0.00	10	10.30	10.45	-10	2,701	-0.37%
2022/05/10	10	10.14	2	10.15	10.15	8	2,683	0.30%
2022/05/09	2	10.20	46	10.15	10.10	-44	2,696	-1.63%
2022/05/06	35	10.36	6.1	10.38	10.40	28.9	2,684	1.08%
2022/05/05	33	10.73	2	10.55	10.55	31	2,708	1.14%
2022/05/04	30	10.57	0	0.00	10.55	30	2,734	1.10%
2022/04/29	18.1	10.71	0	0.00	10.75	18.1	2,790	0.65%
2022/04/28	4.1	10.65	0	0.00	10.60	4.1	2,791	0.15%
2022/04/27	19.1	10.59	2	10.60	10.75	17.1	2,801	0.61%
2022/04/26	15	10.98	13	10.98	11.00	2	2,802	0.07%
2022/04/25	80	10.93	42	11.02	10.65	38	2,715	1.40%
2022/04/22	8	11.18	0	0.00	11.25	8	2,668	0.30%
2022/04/21	30	11.16	0	0.00	11.10	30	2,672	1.12%
2022/04/20	22	11.24	0	0.00	11.15	22	2,650	0.83%
2022/04/19	10	11.55	20	11.43	11.45	-10	2,589	-0.39%
2022/04/15	5	11.10	0	0.00	11.10	5	2,389	0.21%
2022/04/14	1	11.20	0	0.00	11.25	1	2,377	0.04%
2022/04/12	6	10.98	0	0.00	10.95	6	2,356	0.25%
2022/04/11	11	11.27	11	11.43	11.30	0	2,322	0.00%
2022/04/08	0.1	11.20	0	0.00	11.20	0.1	2,194	0.00%
2022/04/07	10	11.00	0	0.00	11.00	10	2,188	0.46%
2022/04/06	0	0.00	3	11.30	11.35	-3	2,162	-0.14%
2022/04/01	0	0.00	2	11.10	11.05	-2	2,072	-0.10%
2022/03/31	0	0.00	53	11.04	11.15	-53	2,072	-2.56%
2022/03/30	0	0.00	30	10.70	10.75	-30	2,018	-1.49%
2022/03/29	0.1	10.60	0	0.00	10.60	0.1	2,032	0.00%
2022/03/28	0	0.00	4	10.45	10.50	-4	2,018	-0.20%
2022/03/25	1	10.45	0.4	10.45	10.45	0.6	2,037	0.03%
2022/03/22	0	0.00	0.3	10.45	10.45	-0.3	2,119	-0.01%
2022/03/21	1	10.45	1.1	10.35	10.45	-0.1	2,119	0.00%
2022/03/18	0	0.00	60	10.32	10.35	-60	2,140	-2.80%
2022/03/17	1	10.25	0	0.00	10.25	1	2,138	0.05%
2022/03/16	21	10.10	0	0.00	10.10	21	2,145	0.98%
2022/03/15	0.2	10.10	2	10.05	10.05	-1.8	2,211	-0.08%
2022/03/14	11.1	10.11	0	0.00	10.10	11.1	2,225	0.50%
2022/03/11	2	10.20	0	0.00	10.20	2	2,239	0.09%
2022/03/10	0.1	10.50	0	0.00	10.30	0.1	2,246	0.00%
2022/03/08	25.1	10.04	0	0.00	10.05	25.1	2,282	1.10%
2022/03/07	11.1	10.26	0	0.00	10.30	11.1	2,310	0.48%
2022/03/04	0	0.00	6	10.73	10.70	-6	2,547	-0.24%
2022/03/01	0	0.00	5	10.83	10.85	-5	2,796	-0.18%
2022/02/25	7	10.65	0	0.00	10.65	7	2,834	0.25%
2022/02/24	15	10.72	0	0.00	10.70	15	2,888	0.52%
2022/02/22	15	11.05	11	11.11	11.10	4	2,922	0.14%
2022/02/21	0	0.00	17	11.43	11.30	-17	2,923	-0.58%
2022/02/18	0	0.00	0.1	11.20	11.20	-0.1	2,939	0.00%
2022/02/17	11	11.25	0	0.00	11.15	11	2,972	0.37%
2022/02/15	15	10.75	0	0.00	10.75	15	2,945	0.51%
2022/02/11	0	0.00	4	11.00	11.00	-4	3,199	-0.13%
2022/02/08	0.2	10.79	0	0.00	10.80	0.2	3,237	0.00%
2022/02/07	0	0.00	60	10.65	10.70	-60	3,290	-1.82%
2022/01/26	23.3	10.15	15	10.35	10.25	8.3	3,405	0.24%
2022/01/25	19	10.22	26	10.25	10.20	-7	3,508	-0.20%
2022/01/24	0	0.00	1	10.45	10.45	-1	3,547	-0.03%
2022/01/21	15	10.62	1	10.60	10.65	14	3,548	0.39%
2022/01/20	6	10.80	0	0.00	10.80	6	3,603	0.17%
2022/01/19	2	11.10	4	11.10	10.80	-2	3,600	-0.06%
2022/01/18	0	0.00	5	10.85	10.80	-5	3,586	-0.14%
2022/01/17	0.1	10.85	1	10.80	10.85	-0.9	3,610	-0.02%
2022/01/14	0.1	10.93	0	0.00	10.85	0.1	3,691	0.00%
2022/01/07	20	11.00	0	0.00	11.00	20	3,981	0.50%
2022/01/06	0	0.00	5	11.15	11.15	-5	3,991	-0.13%
2022/01/05	0	0.00	32	11.18	11.15	-32	4,009	-0.80%
2022/01/03	0	0.00	1	11.15	11.15	-1	4,086	-0.02%
2021/12/30	1	11.25	0	0.00	11.30	1	4,117	0.02%
2021/12/28	0.1	11.20	0	0.00	11.20	0.1	4,417	0.00%
2021/12/27	9	11.30	0	0.00	11.30	9	4,661	0.19%
2021/12/24	0.1	11.20	0	0.00	11.20	0.1	5,430	0.00%
2021/12/23	1	11.15	0	0.00	11.15	1	6,185	0.02%
2021/12/21	13	10.96	0	0.00	11.05	13	6,397	0.20%
2021/12/16	0	0.00	2	11.00	11.00	-2	6,341	-0.03%
2021/12/15	0.1	11.00	0	0.00	11.00	0.1	6,381	0.00%
2021/12/14	12	11.00	4	11.13	10.95	8	6,385	0.13%
2021/12/13	0	0.00	3	11.20	11.20	-3	6,360	-0.05%
2021/12/10	0	0.00	2	11.15	11.10	-2	6,357	-0.03%
2021/12/08	4	11.06	0	0.00	11.05	4	6,293	0.06%
2021/12/06	0.2	11.15	1.1	11.05	11.05	-0.9	6,263	-0.01%
2021/12/03	0	0.00	2	11.05	11.05	-2	6,279	-0.03%
2021/12/02	0	0.00	2	10.98	10.95	-2	6,278	-0.03%
2021/12/01	1	11.10	0	0.00	11.00	1	6,266	0.02%
2021/11/30	20.3	10.90	10	11.15	10.90	10.3	6,204	0.17%
2021/11/29	0	0.00	26	11.12	11.15	-26	5,955	-0.44%
2021/11/26	35.5	11.31	0	0.00	11.20	35.5	5,955	0.60%
2021/11/25	28	11.71	1	11.70	11.65	27	5,884	0.46%
2021/11/24	0	0.00	2	11.45	11.65	-2	5,776	-0.03%
2021/11/23	6.1	11.51	2	11.55	11.45	4.1	5,743	0.07%
2021/11/22	5	11.51	0	0.00	11.50	5	5,695	0.09%
2021/11/19	2	11.45	4	11.45	11.45	-2	5,728	-0.03%
2021/11/17	0	0.00	10	11.38	11.35	-10	5,684	-0.18%
2021/11/16	0	0.00	1	11.45	11.50	-1	5,647	-0.02%
2021/11/15	0	0.00	3	11.42	11.40	-3	5,606	-0.05%
2021/11/12	8	11.66	0	0.00	11.55	8	5,605	0.14%
2021/11/11	0	0.00	20	11.78	11.75	-20	5,589	-0.36%
2021/11/10	3	11.90	17	12.09	11.75	-14	5,642	-0.25%
2021/11/04	31	11.81	0	0.00	11.75	31	5,549	0.56%
2021/11/03	0	0.00	12	12.13	11.90	-12	5,526	-0.22%
2021/11/02	1	11.90	3	11.93	11.75	-2	5,403	-0.04%
2021/11/01	0	0.00	5	11.88	11.65	-5	5,297	-0.09%
2021/10/28	3	11.70	16.1	11.57	11.60	-13.1	5,227	-0.25%
2021/10/27	5	11.45	0	0.00	11.45	5	5,164	0.10%
2021/10/22	22	11.55	11	11.63	11.50	11	5,193	0.21%
2021/10/21	2	11.50	1	11.60	11.45	1	5,163	0.02%
2021/10/20	24	11.45	3	11.50	11.40	21	5,149	0.41%
2021/10/19	0.1	11.20	1	11.25	11.35	-0.9	5,132	-0.02%
2021/10/18	0.2	11.00	2	11.20	11.25	-1.8	5,103	-0.04%
2021/10/15	1	10.85	0	0.00	10.85	1	5,104	0.02%
2021/10/14	20	10.68	100	10.74	10.80	-80	5,157	-1.55%
2021/10/13	2	10.80	20	10.75	10.75	-18	5,161	-0.35%
2021/10/12	12	10.87	2	10.90	10.85	10	5,181	0.19%
2021/10/08	0.1	11.20	0	0.00	11.10	0.1	5,205	0.00%
2021/10/07	0	0.00	25	11.10	11.10	-25	5,258	-0.48%
2021/10/06	42	11.13	0	0.00	10.95	42	5,397	0.78%
2021/10/05	61.1	10.75	10	10.65	10.95	51.1	5,297	0.96%
2021/10/04	28	10.93	4	11.06	10.70	24	5,304	0.45%
2021/10/01	76.1	11.62	3	12.17	11.40	73.1	5,155	1.42%
2021/09/30	22	11.94	44	12.59	12.65	-22	4,515	-0.49%
2021/09/29	13	11.21	34	11.66	11.50	-21	4,021	-0.52%
2021/09/28	3.3	11.39	7	11.46	11.15	-3.7	4,032	-0.09%
2021/09/27	0.2	11.40	0	0.00	11.40	0.2	4,539	0.00%
2021/09/23	0.1	10.75	2	10.80	10.80	-1.9	6,289	-0.03%
2021/09/22	0.4	10.90	0	0.00	10.80	0.4	6,449	0.01%
2021/09/17	0.1	11.25	0	0.00	11.30	0.1	6,468	0.00%
2021/09/16	10.2	11.23	2	11.25	11.30	8.2	6,542	0.13%
2021/09/14	0	0.00	1	11.30	11.30	-1	6,677	-0.01%
2021/09/13	1	11.30	3	11.45	11.40	-2	6,764	-0.03%
2021/09/10	0	0.00	60	11.10	11.20	-60	6,836	-0.88%
2021/09/09	0.1	11.00	0	0.00	10.95	0.1	6,882	0.00%
2021/09/03	0	0.00	3	11.50	11.35	-3	7,261	-0.04%
2021/09/02	73	11.25	60	11.50	11.20	13	7,355	0.18%
2021/09/01	2	11.55	2	11.50	11.50	0	7,479	0.00%
2021/08/31	0	0.00	11	11.24	11.25	-11	7,495	-0.15%
2021/08/30	0.1	11.15	2	11.05	11.10	-1.9	7,613	-0.02%
2021/08/27	0	0.00	5	11.15	11.00	-5	7,854	-0.06%
2021/08/26	8	10.98	0	0.00	10.90	8	8,517	0.09%
2021/08/24	1	10.75	1	10.85	10.85	0	8,714	0.00%
2021/08/23	0.2	10.80	0	0.00	10.90	0.2	8,962	0.00%
2021/08/20	0	0.00	2	10.50	10.50	-2	9,105	-0.02%
2021/08/19	0	0.00	0.2	10.55	10.60	-0.2	9,267	0.00%
2021/08/18	1.3	10.35	11	10.35	10.75	-9.8	9,485	-0.10%
2021/08/16	1	10.60	0	0.00	10.55	1	10,251	0.01%
2021/08/13	1	11.15	0	0.00	11.00	1	10,593	0.01%
2021/08/12	0	0.00	6	11.20	11.30	-6	10,889	-0.06%
2021/08/11	3	11.20	0	0.00	11.05	3	11,119	0.03%
2021/08/10	1	11.50	0	0.00	11.45	1	11,377	0.01%
2021/08/09	0	0.00	2	11.55	11.55	-2	11,758	-0.02%
2021/08/05	1	11.80	0	0.00	11.70	1	12,540	0.01%
2021/08/03	0	0.00	1	11.80	11.85	-1	14,467	-0.01%
2021/08/02	1	11.75	0	0.00	11.90	1	15,157	0.01%
2021/07/30	64.1	11.80	60	11.95	11.80	4.1	15,486	0.03%
2021/07/29	0	0.00	1	11.95	12.05	-1	15,864	-0.01%
2021/07/28	3	11.55	2.2	11.57	11.75	0.8	16,453	0.01%
2021/07/27	62.1	11.85	63	11.99	11.80	-1	17,974	-0.01%
2021/07/26	0	0.00	1	11.95	12.00	-1	18,937	-0.01%
2021/07/23	1.1	12.15	0	0.00	12.15	1.1	19,733	0.01%
2021/07/22	1	11.70	14	11.79	11.70	-13	21,122	-0.06%
2021/07/21	77	11.79	1	11.75	11.65	76	21,542	0.35%
2021/07/20	3	11.98	0	0.00	12.00	3	22,300	0.01%
2021/07/19	5	12.30	1	12.30	12.30	4	23,553	0.02%
2021/07/16	10	12.35	0	0.00	12.30	10	24,968	0.04%
2021/07/15	0	0.00	1	12.45	12.50	-1	25,321	0.00%
2021/07/14	4	12.05	62.3	12.15	12.15	-58.3	25,715	-0.23%
2021/07/13	80	12.44	60	12.70	12.25	20	26,826	0.07%
2021/07/12	5	12.76	4.1	12.94	12.75	0.9	27,627	0.00%
2021/07/09	15	12.91	0	0.00	12.80	15	27,913	0.05%
2021/07/08	0	0.00	9	13.13	13.15	-9	28,069	-0.03%
2021/07/07	9	13.09	13	13.30	13.05	-4	28,479	-0.01%
2021/07/06	65	13.48	77.3	13.18	13.60	-12.3	28,877	-0.04%
2021/07/05	13	13.14	4	13.26	13.15	9	29,002	0.03%
2021/07/02	40	13.44	85	13.85	13.40	-45	29,537	-0.15%
2021/07/01	103.1	13.75	65	13.54	13.20	38.1	29,229	0.13%	大買/
2021/06/30	10	12.94	21.6	13.07	13.65	-11.6	28,277	-0.04%
2021/06/29	5	12.26	6	12.38	12.45	-1	27,589	0.00%
2021/06/28	0	0.00	6	12.35	12.40	-6	27,529	-0.02%
2021/06/25	1	12.40	0	0.00	12.30	1	27,535	0.00%
2021/06/24	0	0.00	1	12.55	12.55	-1	27,575	0.00%
2021/06/23	0	0.00	5	12.30	12.30	-5	28,170	-0.02%
2021/06/21	1	12.15	5	12.15	12.10	-4	28,129	-0.01%
2021/06/18	3	12.50	4	12.50	12.55	-1	28,087	0.00%
2021/06/17	7	12.51	1	12.60	12.65	6	28,103	0.02%
2021/06/16	8	12.50	1	12.55	12.50	7	28,096	0.02%
2021/06/11	0	0.00	4.3	12.72	12.75	-4.3	28,198	-0.02%
2021/06/09	2	12.90	5	12.95	12.70	-3	27,980	-0.01%
2021/06/08	1	12.75	5.3	12.85	12.75	-4.3	27,906	-0.02%
2021/06/07	1	12.75	0	0.00	12.85	1	28,095	0.00%
2021/06/04	84.1	12.84	60	13.03	12.80	24.1	27,999	0.09%
2021/06/03	8	13.26	20	13.24	13.35	-12	27,811	-0.04%
2021/06/02	1	12.85	68	12.96	12.80	-67	27,205	-0.25%
2021/05/31	19	12.73	12	12.98	12.80	7	27,074	0.03%
2021/05/28	26	12.59	2	12.80	12.65	24	26,893	0.09%
2021/05/27	10.2	12.70	3	12.48	12.35	7.2	26,860	0.03%
2021/05/26	11	12.20	32	12.50	12.55	-21	26,786	-0.08%
2021/05/25	28	12.76	32	12.92	12.25	-4	26,736	-0.01%
2021/05/24	56	12.51	24	12.43	12.35	32	26,382	0.12%
2021/05/21	33	11.97	37	11.94	11.95	-4	26,075	-0.02%
2021/05/20	23	11.85	0	0.00	11.35	23	25,729	0.09%
2021/05/19	15	11.68	5	11.60	11.60	10	25,489	0.04%
2021/05/18	42	10.91	84	10.83	11.20	-42	25,277	-0.17%
2021/05/17	18	10.36	111.1	10.38	10.20	-93.1	25,032	-0.37%	大賣/
2021/05/14	41.2	11.65	41	11.39	11.30	0.2	24,657	0.00%
2021/05/13	11.1	11.73	29	11.95	11.55	-17.9	24,321	-0.07%
2021/05/12	40	13.34	3	12.68	12.65	37	23,937	0.15%
2021/05/11	121	15.08	110	15.35	14.05	11	23,433	0.05%	大買/大賣/
2021/05/10	72	14.82	76.3	14.86	14.95	-4.3	22,149	-0.02%
2021/05/07	14	14.15	16	14.09	14.20	-2	21,632	-0.01%
2021/05/06	82	14.74	53	14.71	14.60	29	21,341	0.14%
2021/05/05	86	14.45	138	14.44	14.25	-52	21,003	-0.25%	大賣/
2021/05/04	129	15.41	104	15.39	13.90	25	20,476	0.12%	大買/大賣/
2021/05/03	86.1	15.48	146.2	15.30	14.90	-60.1	19,050	-0.32%	大賣/
2021/04/29	107.2	15.85	36	15.58	15.10	71.2	18,139	0.39%	大買/
2021/04/28	211	15.29	160.4	15.17	15.40	50.7	17,420	0.29%	大買/大賣/
2021/04/27	41	14.70	19	14.71	14.65	22	16,098	0.14%
2021/04/26	173	14.61	169.2	14.87	15.00	3.8	15,678	0.02%	大買/大賣/
2021/04/23	59	14.54	62.4	14.79	14.75	-3.4	14,968	-0.02%
2021/04/22	73	14.85	85.4	14.69	14.25	-12.4	13,801	-0.09%
2021/04/21	27	14.23	42.4	14.22	14.10	-15.4	12,440	-0.12%
2021/04/20	16	14.08	19.8	14.11	14.10	-3.8	12,119	-0.03%
2021/04/19	119.1	14.43	60.1	14.47	14.65	59	11,836	0.50%	大買/
2021/04/16	33	13.33	12	13.44	13.75	21	10,765	0.20%
2021/04/15	16	13.05	22	12.92	13.05	-6	9,942	-0.06%
2021/04/14	6	12.42	9	12.61	12.50	-3	9,662	-0.03%
2021/04/13	50	13.10	32	13.07	12.80	18	9,762	0.18%
2021/04/12	26	12.97	74	13.06	13.25	-48	9,764	-0.49%
2021/04/09	25.2	12.66	25	12.77	12.80	0.2	9,616	0.00%
2021/04/08	21	12.71	78	12.65	12.70	-57	9,347	-0.61%
2021/04/07	29	12.18	51	12.13	12.10	-22	8,790	-0.25%
2021/04/06	2	11.85	5	11.85	11.85	-3	8,850	-0.03%
2021/04/01	4	11.91	1.4	11.94	11.85	2.6	9,220	0.03%
2021/03/31	10	11.80	0	0.00	11.85	10	10,278	0.10%
2021/03/30	16	11.90	5	12.00	11.85	11	11,388	0.10%
2021/03/29	18.3	12.11	0	0.00	12.05	18.3	11,897	0.15%
2021/03/26	33	12.22	175	12.16	12.10	-142	12,686	-1.12%	大賣/鉅額交易
2021/03/25	1	11.80	0	0.00	11.75	1	12,184	0.01%
2021/03/24	15	11.84	1	11.85	11.80	14	12,250	0.11%
2021/03/23	1.1	11.85	7	12.01	11.80	-5.9	12,353	-0.05%
2021/03/22	12	11.92	0	0.00	11.95	12	12,563	0.10%
2021/03/19	5	11.95	0	0.00	11.95	5	12,806	0.04%
2021/03/18	25	12.14	0	0.00	12.10	25	13,235	0.19%
2021/03/17	6	11.80	3.1	11.75	11.90	2.9	15,287	0.02%
2021/03/16	11	11.86	1	11.90	11.85	10	15,721	0.06%
2021/03/12	20	12.10	25	12.04	12.05	-5	15,995	-0.03%
2021/03/11	1	12.10	7	12.01	12.05	-6	16,194	-0.04%
2021/03/10	1	11.90	7	11.99	11.90	-6	16,075	-0.04%
2021/03/08	1	11.90	35	11.93	11.85	-34	16,257	-0.21%
2021/03/05	6	11.83	1.1	11.86	11.90	4.9	16,364	0.03%
2021/03/04	11	11.76	0	0.00	11.80	11	16,603	0.07%
2021/03/03	0	0.00	0.1	12.00	12.05	-0.1	16,800	0.00%
2021/03/02	22	11.86	2	11.90	11.75	20	17,424	0.11%
2021/02/26	4	12.06	0	0.00	12.00	4	17,580	0.02%
2021/02/25	0.1	12.10	21	12.26	12.30	-20.9	17,813	-0.12%
2021/02/24	5	12.20	6	12.20	12.05	-1	17,790	-0.01%
2021/02/23	6	12.15	0	0.00	12.10	6	17,837	0.03%
2021/02/22	0	0.00	2	12.03	12.05	-2	17,894	-0.01%
2021/02/19	0	0.00	5	12.05	11.90	-5	18,026	-0.03%
2021/02/18	0.8	11.95	7	12.05	12.05	-6.2	18,319	-0.03%
2021/02/17	0	0.00	6.1	11.58	11.80	-6.1	18,623	-0.03%
2021/02/05	3	11.60	0	0.00	11.60	3	18,834	0.02%
2021/02/04	0	0.00	0.4	11.90	11.70	-0.4	19,129	0.00%
2021/02/02	10	11.60	0	0.00	11.70	10	19,794	0.05%
2021/02/01	0	0.00	4.2	11.25	11.45	-4.2	20,161	-0.02%
2021/01/29	5.1	11.54	27.1	11.37	11.30	-22	20,294	-0.11%
2021/01/28	0	0.00	46	11.13	11.30	-46	20,363	-0.23%
2021/01/27	3	11.25	20	11.25	11.25	-17	20,544	-0.08%
2021/01/26	0	0.00	23	11.44	11.55	-23	20,749	-0.11%
2021/01/25	1	11.55	5	11.75	11.75	-4	21,077	-0.02%
2021/01/22	20	11.20	50	10.85	11.15	-30	21,782	-0.14%
2021/01/21	5	10.90	29	11.02	10.90	-24	22,449	-0.11%
2021/01/20	2	11.28	7	11.07	11.00	-5	22,784	-0.02%
2021/01/19	15	11.72	6.1	11.80	11.65	8.9	23,134	0.04%
2021/01/18	3	11.42	44.4	11.12	11.70	-41.4	23,647	-0.18%
2021/01/15	2.1	11.70	7.1	11.62	11.60	-5	24,409	-0.02%
2021/01/14	0	0.00	4.1	12.04	11.90	-4.1	25,506	-0.02%
2021/01/13	0	0.00	1	12.10	12.00	-1	26,431	0.00%
2021/01/12	6.1	11.91	0	0.00	11.85	6.1	27,569	0.02%
2021/01/11	12	12.09	9	12.10	12.25	3	29,585	0.01%
2021/01/08	7.1	12.21	1	12.15	12.35	6.1	36,112	0.02%
2021/01/07	42	12.45	4	12.48	12.40	38	37,984	0.10%
2021/01/06	26.1	12.59	30	12.55	12.40	-3.9	39,343	-0.01%
2021/01/05	54	13.38	8	13.41	13.20	46	40,283	0.11%
2021/01/04	23	13.33	3.1	13.53	13.45	19.9	40,594	0.05%
2020/12/31	0	0.00	7	13.23	13.20	-7	40,957	-0.02%
2020/12/30	3.2	13.25	33	13.42	13.25	-29.9	42,996	-0.07%
2020/12/29	34	13.34	24	13.31	13.30	10	44,145	0.02%
2020/12/28	90.2	13.65	26	13.35	13.25	64.2	45,406	0.14%
2020/12/25	12	13.56	24	13.64	13.40	-12	45,548	-0.03%
2020/12/24	67	13.46	58.3	13.50	13.30	8.7	45,106	0.02%
2020/12/23	16	12.94	37	13.12	13.00	-21	45,868	-0.05%
2020/12/22	75	13.02	57	13.20	12.55	18	48,727	0.04%
2020/12/21	2	12.35	51	12.60	12.60	-49	48,641	-0.10%
2020/12/18	9	12.54	57	12.39	12.35	-48	49,820	-0.10%
2020/12/17	4	12.58	0	0.00	12.50	4	51,665	0.01%
2020/12/16	20	12.35	34	12.61	12.65	-14	57,144	-0.02%
2020/12/15	45	12.54	31	12.32	12.20	14	60,485	0.02%
2020/12/14	80	12.95	77	12.85	12.65	3	60,995	0.00%
2020/12/11	241	13.50	130.1	13.40	13.05	110.9	61,319	0.18%	大買/大賣/鉅額交易
2020/12/10	0	0.00	28.1	13.03	13.10	-28.1	59,183	-0.05%
2020/12/09	20	12.10	6	12.01	11.95	14	58,715	0.02%
2020/12/08	7	11.83	19	12.09	12.10	-12	58,718	-0.02%
2020/12/07	55	11.92	76.1	11.99	11.80	-21.1	58,922	-0.04%
2020/12/04	5	12.17	101	12.05	12.10	-96	58,762	-0.16%	大賣/
2020/12/03	1	12.15	0	0.00	12.10	1	59,035	0.00%
2020/12/02	11.6	12.31	17	12.29	12.20	-5.4	59,353	-0.01%
2020/12/01	49	12.30	0	0.00	12.35	49	59,301	0.08%
2020/11/30	55	12.47	39	12.45	12.25	16	59,321	0.03%
2020/11/27	51	12.76	9.1	12.78	12.65	42	59,217	0.07%
2020/11/26	29	13.03	42	13.15	13.00	-13	59,094	-0.02%
2020/11/25	14	12.56	1.2	12.64	12.65	12.8	58,490	0.02%
2020/11/24	23	12.61	21	12.67	12.55	2	58,284	0.00%
2020/11/23	56	12.39	39	12.37	12.45	17	58,100	0.03%
2020/11/20	9	12.28	0	0.00	12.40	9	58,043	0.02%
2020/11/19	4	12.39	10	12.40	12.40	-6	58,092	-0.01%
2020/11/18	17	12.37	10	12.40	12.50	7	57,997	0.01%
2020/11/17	4	12.25	0	12.25	12.30	4	57,863	0.01%
2020/11/16	123	12.29	0.1	12.30	12.20	122.9	57,680	0.21%	大買/鉅額交易
2020/11/13	3	12.33	1	12.50	12.60	2	57,353	0.00%
2020/11/12	5	12.21	2	12.23	12.30	3	57,168	0.01%
2020/11/11	15.7	12.48	3	12.47	12.50	12.7	56,931	0.02%
2020/11/10	57	12.87	7.5	12.89	13.00	49.5	56,620	0.09%
2020/11/09	23	13.29	10	13.33	13.30	13	56,460	0.02%
2020/11/06	19.2	13.04	11	13.02	12.95	8.2	56,315	0.01%
2020/11/05	15	13.22	25	13.19	13.15	-10	56,485	-0.02%
2020/11/04	12	13.27	2	13.10	13.10	10	57,717	0.02%
2020/11/03	8	13.10	5.1	13.14	13.20	2.9	59,046	0.00%
2020/11/02	5	13.03	28.2	12.99	12.90	-23.2	59,804	-0.04%
2020/10/30	93	13.64	30.4	13.27	13.15	62.6	60,262	0.10%
2020/10/29	32.2	13.44	80	13.59	13.50	-47.8	59,542	-0.08%
2020/10/28	61	14.30	63	14.04	13.95	-2	59,005	0.00%
2020/10/27	70	14.18	4	14.12	14.15	66	58,570	0.11%
2020/10/26	27	14.02	12	14.09	14.05	15	58,061	0.03%
2020/10/23	49	14.50	30	14.63	14.35	19	57,482	0.03%
2020/10/22	47	14.11	99	14.12	14.35	-52	56,602	-0.09%
2020/10/21	119	14.97	54	14.96	14.60	65	55,364	0.12%	大買/
2020/10/20	131	14.82	267	14.99	15.10	-136	54,355	-0.25%	大買/大賣/鉅額交易
2020/10/19	389	15.08	286	15.01	15.00	103	53,140	0.19%	大買/大賣/鉅額交易
2020/10/16	588	15.39	559	15.02	14.75	29	50,947	0.06%	大買/大賣/
2020/10/15	27	14.08	228.1	14.29	14.50	-201.1	44,272	-0.45%	大賣/鉅額交易
2020/10/14	35	13.02	218.2	13.10	13.20	-183.2	42,239	-0.43%	大賣/鉅額交易
2020/10/13	290	13.20	23	13.27	13.15	267	40,776	0.65%	大買/鉅額交易
2020/10/12	207	13.35	857.2	13.29	12.85	-650.2	39,462	-1.65%	大買/大賣/鉅額交易
2020/10/08	26	13.32	204	13.15	13.15	-178	38,622	-0.46%	大賣/鉅額交易
2020/10/07	861	13.26	874.6	13.26	13.30	-13.6	37,919	-0.04%	大買/大賣/
2020/10/06	30.1	12.88	403.1	13.09	12.95	-373	35,759	-1.04%	大賣/鉅額交易
2020/10/05	1,221	12.88	347	12.53	12.90	874	34,462	2.54%	大買/大賣/鉅額交易
2020/09/30	390	11.74	1,607.2	12.00	12.00	-1,217.2	32,883	-3.70%	大買/大賣/鉅額交易
2020/09/29	522.1	11.95	11	11.99	11.70	511.1	32,293	1.58%	大買/鉅額交易
2020/09/28	86	12.23	79	12.32	12.30	7	31,596	0.02%
2020/09/25	1,652	12.16	680.1	12.07	12.30	971.9	29,637	3.28%	大買/大賣/鉅額交易
2020/09/24	53.3	11.29	9	11.37	11.20	44.3	26,220	0.17%
2020/09/23	56	12.12	61	12.01	11.85	-5	25,391	-0.02%
2020/09/22	135.1	12.37	129	12.37	12.05	6.1	24,032	0.03%	大買/大賣/
2020/09/21	207.2	13.25	182	13.38	13.20	25.2	22,084	0.11%	大買/大賣/
2020/09/18	132	12.08	186.2	12.39	12.55	-54.2	16,438	-0.33%	大買/大賣/
2020/09/17	79	11.45	3.1	11.45	11.45	75.9	12,845	0.59%
2020/09/16	20	9.94	40.1	10.12	10.45	-20.1	12,049	-0.17%
2020/09/15	0	0.00	22	9.53	9.53	-22	11,415	-0.19%
2020/09/14	6.1	9.50	46	9.53	9.51	-39.9	11,443	-0.35%
2020/09/11	9	9.86	34	9.68	9.63	-25	11,417	-0.22%
2020/09/10	21	10.00	25	10.03	9.75	-4	11,435	-0.03%
2020/09/09	1	9.40	42.1	9.37	9.64	-41.1	11,006	-0.37%
2020/09/08	11.1	9.64	10	9.75	9.53	1.1	10,890	0.01%
2020/09/07	0	0.00	18	10.16	10.20	-18	10,495	-0.17%
2020/09/04	48.1	9.29	0	0.00	9.30	48.1	10,067	0.48%
2020/09/03	13	9.37	11	9.50	9.49	2	9,998	0.02%
2020/09/02	56	9.40	1	9.48	9.36	55	9,813	0.56%
2020/09/01	14	9.22	8	9.19	9.47	6	9,670	0.06%
2020/08/31	2.2	9.33	10	9.40	9.18	-7.8	9,644	-0.08%
2020/08/28	0.1	9.42	50	9.50	9.42	-50	9,555	-0.52%
2020/08/27	16	9.40	3	9.38	9.42	13	9,483	0.14%
2020/08/26	30	9.88	1	9.85	9.76	29	9,334	0.31%
2020/08/25	28	9.68	6.1	9.97	9.71	21.9	9,247	0.24%
2020/08/24	0.5	9.90	1.2	9.94	9.95	-0.7	9,188	-0.01%
2020/08/21	0.4	10.00	2	9.90	10.00	-1.7	9,278	-0.02%
2020/08/20	1	9.34	1.1	9.51	9.50	-0.1	9,206	0.00%
2020/08/19	7	10.20	3	10.25	10.25	4	9,021	0.04%
2020/08/18	10	10.12	11	10.13	10.10	-1	8,954	-0.01%
2020/08/17	25	10.27	0	0.00	10.35	25	8,851	0.28%
2020/08/13	5	10.10	0	0.00	10.10	5	8,588	0.06%
2020/08/12	4.2	10.11	7	10.17	10.35	-2.8	8,455	-0.03%
2020/08/11	8.3	10.79	16.1	10.67	10.65	-7.8	8,116	-0.10%
2020/08/10	45.1	11.34	540	11.62	11.80	-494.9	7,729	-6.40%	大賣/鉅額交易
2020/08/07	1,050	10.94	552	10.90	10.95	498	6,245	7.97%	大買/大賣/鉅額交易
2020/08/06	22	9.86	461.1	9.81	9.96	-439.1	4,677	-9.39%	大賣/鉅額交易
2020/08/05	30.3	9.07	10	9.09	9.06	20.3	3,664	0.55%
2020/08/04	8	8.87	21	8.87	8.87	-13	2,777	-0.47%
2020/08/03	0	0.00	16.6	7.64	8.07	-16.6	2,643	-0.63%
2020/07/30	0.2	7.10	0	0.00	7.15	0.2	2,396	0.01%
2020/07/29	0.6	7.06	0	0.00	7.03	0.6	2,400	0.02%
2020/07/28	10	6.97	0	0.00	6.93	10	2,414	0.41%
2020/07/27	0.5	7.10	0	0.00	7.04	0.5	2,418	0.02%
2020/07/24	0.3	7.20	0	0.00	7.16	0.3	2,430	0.01%
2020/07/23	0.3	7.34	0	0.00	7.35	0.3	2,430	0.01%
2020/07/22	0.2	7.32	0	0.00	7.32	0.2	2,441	0.01%
2020/07/21	1.1	7.29	0	0.00	7.26	1.1	2,437	0.05%
2020/07/20	0.3	7.23	0	0.00	7.23	0.3	2,431	0.01%
2020/07/17	79.7	7.31	5	7.41	7.30	74.7	2,430	3.08%
2020/07/16	0.1	7.43	0	0.00	7.47	0.1	2,430	0.00%
2020/07/15	2.2	7.43	0	0.00	7.43	2.2	2,434	0.09%
2020/07/14	0.4	7.47	0	0.00	7.46	0.4	2,457	0.02%
2020/07/13	1.4	7.25	1	7.30	7.36	0.4	2,393	0.01%
2020/07/10	0.2	7.32	0	0.00	7.21	0.2	2,414	0.01%
2020/07/09	21.6	7.37	0	0.00	7.38	21.6	2,392	0.90%
2020/07/08	1.2	7.39	0	0.00	7.34	1.2	2,390	0.05%
2020/07/07	3.7	7.34	0.1	7.40	7.34	3.5	2,390	0.15%
2020/07/06	14.3	7.36	4	7.43	7.43	10.3	2,386	0.43%
2020/07/03	54.4	7.40	0	0.00	7.39	54.4	2,376	2.29%
2020/07/02	9.5	7.46	0	0.00	7.47	9.5	2,373	0.40%
2020/07/01	1.1	7.46	0	0.00	7.45	1.1	2,378	0.05%
2020/06/30	1.3	7.48	0	0.00	7.48	1.3	2,364	0.06%
2020/06/29	15.2	7.50	26	7.54	7.47	-10.8	2,368	-0.46%
2020/06/24	0.2	7.66	0	0.00	7.69	0.2	2,353	0.01%
2020/06/23	10	7.75	4	8.08	7.76	6	2,342	0.26%
2020/06/22	38.1	8.14	30	8.09	7.96	8.1	2,319	0.35%
2020/06/19	86.1	7.99	70	8.09	7.86	16.1	2,167	0.74%
2020/06/18	41.4	7.86	0	0.00	7.78	41.4	2,053	2.01%
2020/06/17	10.1	7.73	40	7.78	7.76	-29.9	1,995	-1.50%
2020/06/16	0.2	7.40	0.2	7.40	7.41	0	1,855	0.00%
2020/06/15	0.3	7.20	0	0.00	7.16	0.3	1,886	0.02%
2020/06/12	0.2	7.24	0	0.00	7.24	0.2	1,905	0.01%
2020/06/11	0.3	7.40	0	0.00	7.36	0.3	1,916	0.01%
2020/06/10	0.2	7.50	0.6	7.50	7.50	-0.3	1,888	-0.02%
2020/06/09	30.3	7.55	2	7.59	7.56	28.3	1,923	1.47%
2020/06/08	0.2	7.54	0	0.00	7.58	0.2	1,942	0.01%
2020/06/05	37.9	7.55	0	0.00	7.54	37.9	1,888	2.01%
2020/06/04	9.1	7.30	0.4	7.29	7.29	8.7	1,753	0.50%
2020/06/03	0.3	7.29	0	0.00	7.29	0.3	1,756	0.02%
2020/06/02	0.4	7.29	0	0.00	7.27	0.4	1,745	0.02%
2020/06/01	12.6	7.47	0	0.00	7.40	12.6	1,742	0.73%
2020/05/29	42.5	7.56	0.2	7.37	7.31	42.3	1,708	2.48%
2020/05/27	1.3	7.00	5	7.03	6.98	-3.8	1,419	-0.26%
2020/05/26	10.1	6.90	0	0.00	6.93	10.1	1,399	0.72%
2020/05/25	1	6.88	7	6.92	6.88	-6.1	1,395	-0.43%
2020/05/22	10.2	6.85	0	0.00	6.82	10.2	1,385	0.74%
2020/05/21	0.2	6.97	0	0.00	6.96	0.2	1,383	0.02%
2020/05/20	1.3	6.91	0	0.00	6.91	1.3	1,376	0.09%
2020/05/19	0.1	7.05	22	6.84	7.05	-21.9	1,362	-1.60%
2020/05/18	0.1	6.72	5	6.72	6.66	-4.9	1,353	-0.36%
2020/05/15	1.1	6.66	5	6.65	6.68	-3.9	1,359	-0.29%
2020/05/14	0.2	6.68	0	0.00	6.68	0.2	1,356	0.01%
2020/05/13	0.3	6.84	0	0.00	6.84	0.3	1,350	0.03%
2020/05/12	1.1	6.71	1	6.78	6.78	0.1	1,344	0.01%
2020/05/11	0.3	6.81	5	6.85	6.80	-4.7	1,330	-0.35%
2020/05/08	0.1	6.85	5	6.90	6.85	-4.9	1,329	-0.37%
2020/05/07	0.1	6.90	0	0.00	6.86	0.1	1,327	0.01%
2020/05/06	0.1	6.92	0	0.00	6.88	0.1	1,326	0.01%
2020/05/05	0.2	6.90	0	0.00	6.92	0.2	1,322	0.01%
2020/05/04	2.1	6.92	5	7.03	6.90	-2.9	1,323	-0.22%
2020/04/30	0	0.00	10	7.14	7.14	-10	1,345	-0.74%
2020/04/28	0	0.00	10	7.00	7.00	-10	1,455	-0.69%
2020/04/27	0.1	7.00	0	0.00	7.00	0.1	1,479	0.01%
2020/04/24	0.1	6.96	0	0.00	6.93	0.1	1,470	0.01%
2020/04/23	0.2	6.98	0	0.00	6.98	0.2	1,473	0.01%
2020/04/22	0.5	6.97	0	0.00	6.92	0.5	1,477	0.03%
2020/04/21	0.2	6.99	0	0.00	6.93	0.2	1,470	0.01%
2020/04/20	0.1	7.20	0	0.00	7.28	0.1	1,451	0.01%
2020/04/17	0.1	7.28	0	0.00	7.28	0.1	1,439	0.01%
2020/04/14	0.1	7.00	0	0.00	6.97	0.1	1,403	0.01%
2020/04/13	0.1	6.90	1	6.92	6.89	-0.9	1,411	-0.06%
2020/04/10	0.1	6.85	0	0.00	6.85	0.1	1,398	0.01%
2020/04/09	10	6.70	0	0.00	6.69	10	1,405	0.71%
2020/04/08	0.2	6.65	0	0.00	6.64	0.2	1,410	0.01%
2020/04/07	0.3	6.52	0.9	6.52	6.52	-0.7	1,476	-0.05%
2020/04/06	1	6.36	0	0.00	6.35	1	1,475	0.07%
2020/04/01	1	6.50	0.3	6.45	6.45	0.8	1,474	0.05%
2020/03/31	0.3	6.50	0	0.00	6.50	0.3	1,474	0.02%
2020/03/26	0.5	6.45	0	0.00	6.43	0.5	1,502	0.03%
2020/03/25	0.1	6.52	0	0.00	6.52	0.1	1,499	0.01%
2020/03/24	9.2	6.15	0	0.00	6.15	9.2	1,517	0.61%
2020/03/23	0.3	5.97	0	0.00	5.97	0.3	1,570	0.02%
2020/03/20	16.5	6.08	0	0.00	6.17	16.5	1,572	1.05%
2020/03/19	0.1	5.92	0	0.00	5.90	0.1	1,569	0.01%
2020/03/18	20	6.63	10	6.64	6.55	10	1,536	0.65%
2020/03/17	0.6	6.71	0	0.00	6.66	0.6	1,526	0.04%
2020/03/16	0.5	7.25	90	7.26	7.18	-89.5	1,502	-5.96%
2020/03/13	20.2	7.25	0	0.00	7.33	20.2	1,505	1.34%
2020/03/12	0	0.00	9	8.14	8.05	-9	1,448	-0.62%
2020/03/11	2.1	8.52	15.7	8.52	8.57	-13.6	1,415	-0.96%
2020/03/10	0.1	8.60	1	8.63	8.63	-0.9	1,408	-0.06%
2020/03/09	20	8.72	0	0.00	8.70	20	1,394	1.43%
2020/03/05	0	0.00	2	9.05	8.98	-2	1,368	-0.15%
2020/03/04	12	8.83	0	0.00	8.82	12	1,348	0.89%
2020/03/03	0.1	8.80	0	0.00	8.80	0.1	1,350	0.00%
2020/02/27	0.2	8.83	0	0.00	8.82	0.2	1,348	0.01%
2020/02/26	35	8.91	0	0.00	8.93	35	1,348	2.60%
2020/02/25	23.1	8.93	3	8.95	8.96	20.1	1,344	1.49%
2020/02/21	5	9.06	0	0.00	9.07	5	1,341	0.37%
2020/02/19	0	0.00	2	9.19	9.10	-2	1,339	-0.15%
2020/02/18	31	8.98	0	0.00	8.97	31	1,327	2.34%
2020/02/17	60	9.01	0	0.00	9.00	60	1,327	4.52%
2020/02/13	2	9.04	0	0.00	9.02	2	1,324	0.15%
2020/02/11	0	0.00	13	9.06	9.06	-13	1,351	-0.96%
2020/02/10	3	9.15	0	0.00	9.15	3	1,345	0.22%
2020/02/07	0	0.00	2	9.33	9.24	-2	1,345	-0.15%
2020/02/06	0	0.00	5	9.30	9.29	-5	1,368	-0.37%
2020/02/05	5	9.35	0	0.00	9.34	5	1,374	0.36%
2020/02/04	0.2	9.34	0	0.00	9.34	0.2	1,365	0.02%
2020/02/03	4	9.74	1	9.64	9.60	3	1,326	0.23%
2020/01/31	3	8.95	0	0.00	8.97	3	1,174	0.26%
2020/01/30	2	8.98	2	8.90	8.81	0	1,169	0.00%
2020/01/20	0.2	9.32	0	0.00	9.35	0.2	1,141	0.02%
2020/01/17	2	9.37	0	0.00	9.38	2	1,145	0.17%
2020/01/13	0.1	9.39	5	9.43	9.39	-5	1,197	-0.41%
2020/01/02	0	0.00	1	9.63	9.58	-1	1,452	-0.07%
2019/12/31	5	9.57	70	9.56	9.57	-65	1,450	-4.48%
2019/12/30	0	0.00	1	9.54	9.52	-1	1,369	-0.07%
2019/12/25	0	0.00	12	9.45	9.43	-12	1,346	-0.89%
2019/12/23	0	0.00	1	9.60	9.57	-1	1,350	-0.07%
2019/12/20	2	9.46	0	0.00	9.42	2	1,317	0.15%
2019/12/19	0	0.00	2	9.57	9.50	-2	1,314	-0.15%
2019/12/18	2	9.53	2	9.42	9.50	0	1,298	0.00%
2019/12/17	5	9.19	0	0.00	9.22	5	1,234	0.41%
2019/12/16	5	9.13	0	0.00	9.19	5	1,223	0.41%
2019/12/13	4	9.18	0	0.00	9.18	4	1,216	0.33%
2019/12/10	40	9.30	0	0.00	9.27	40	1,197	3.34%
2019/12/06	30	9.38	2	9.39	9.39	28	1,182	2.37%
2019/12/05	1	9.42	0	0.00	9.42	1	1,188	0.08%
2019/11/26	5	9.32	0	0.00	9.32	5	1,191	0.42%
2019/11/22	6	9.39	0	0.00	9.38	6	1,171	0.51%
2019/11/21	2	9.43	0	0.00	9.40	2	1,172	0.17%
2019/10/28	0	0.00	1	9.50	9.46	-1	1,146	-0.09%
2019/10/18	0	0.00	66	9.82	9.62	-66	1,149	-5.74%
2019/10/17	11	9.88	10	9.84	9.82	1	1,110	0.09%
2019/10/16	0	0.00	23	9.49	9.52	-23	922	-2.49%
2019/10/07	0	0.00	1	9.24	9.26	-1	827	-0.12%
2019/10/04	2	9.09	0	0.00	9.12	2	822	0.24%
2019/10/01	4	9.16	0	0.00	9.16	4	828	0.48%
2019/09/27	5	9.20	0	0.00	9.20	5	835	0.60%
2019/09/25	1	9.26	0	0.00	9.38	1	833	0.12%
2019/09/24	5	9.30	0	0.00	9.30	5	838	0.60%
2019/09/23	0	0.00	1	9.42	9.43	-1	909	-0.11%
2019/09/16	7	9.26	0	0.00	9.25	7	1,038	0.67%
2019/09/04	5	9.07	0	0.00	9.10	5	1,054	0.47%
2019/08/30	3	9.00	0	0.00	9.00	3	1,158	0.26%
2019/08/20	0	0.00	2	9.03	9.04	-2	1,239	-0.16%
2019/08/16	0	0.00	20	8.93	8.94	-20	1,243	-1.61%
2019/08/12	10	9.02	0	0.00	9.00	10	1,265	0.79%
2019/08/06	1	8.80	1	8.75	8.92	0	1,292	0.00%
2019/08/05	5	8.93	0	0.00	8.92	5	1,295	0.39%
2019/08/02	2	8.91	0	0.00	8.93	2	1,293	0.15%
2019/08/01	5	9.01	0	0.00	9.02	5	1,293	0.39%
2019/07/31	7	9.14	0	0.00	9.14	7	1,278	0.55%
2019/07/29	9	9.22	1	9.20	9.19	8	1,281	0.62%
2019/07/26	9	9.29	30	9.33	9.30	-21	1,270	-1.65%
2019/07/25	0	0.00	30	9.35	9.34	-30	1,287	-2.33%
2019/07/24	5	9.40	0	0.00	9.38	5	1,298	0.39%
2019/07/22	5	9.51	18	9.54	9.50	-13	1,289	-1.01%
2019/07/19	9	9.52	0	0.00	9.54	9	1,291	0.70%
2019/07/16	0	0.00	0.9	9.60	9.62	-0.9	1,345	-0.07%
2019/07/12	0	0.00	1	9.64	9.65	-1	1,381	-0.07%
2019/07/08	2	9.62	0	0.00	9.63	2	1,501	0.13%
2019/07/05	4	9.65	0	0.00	9.67	4	1,521	0.26%
2019/07/04	0	0.00	2	9.69	9.69	-2	1,527	-0.13%
2019/07/03	4	9.62	0	0.00	9.63	4	1,537	0.26%
2019/07/02	5	9.63	56	9.64	9.63	-51	1,548	-3.29%
2019/07/01	5	9.66	0	0.00	9.66	5	1,550	0.32%
2019/06/28	39	9.69	0	0.00	9.65	39	1,571	2.48%
2019/06/27	1	10.15	2	10.15	10.15	-1	1,522	-0.07%
2019/06/26	0	0.00	1	10.00	10.10	-1	1,459	-0.07%
2019/06/24	4	10.00	0	0.00	10.00	4	1,439	0.28%
2019/06/21	0	0.00	6	10.00	10.05	-6	1,441	-0.42%
2019/06/18	4	9.94	2	9.95	9.95	2	1,466	0.14%
2019/06/17	0	0.00	5	9.97	9.95	-5	1,482	-0.34%
2019/06/04	0	0.00	2	10.05	10.00	-2	1,592	-0.13%
2019/05/31	1	9.96	0	0.00	9.96	1	1,577	0.06%
2019/05/30	0	0.00	3.7	9.91	9.93	-3.7	1,577	-0.23%
2019/05/29	0	0.00	2	9.80	9.80	-2	1,582	-0.13%
2019/05/28	20	9.48	0	0.00	9.48	20	1,572	1.27%
2019/05/15	17	9.66	0	0.00	9.62	17	1,604	1.06%
2019/05/13	5	9.66	0	0.00	9.60	5	1,624	0.31%
2019/05/10	8	9.73	2	9.78	9.71	6	1,655	0.36%
2019/05/09	1	9.76	0	0.00	9.79	1	1,658	0.06%
2019/05/06	2	9.91	0	0.00	9.92	2	1,748	0.11%
2019/05/02	0	0.00	2	10.10	10.05	-2	1,717	-0.12%
2019/04/30	0	0.00	1	10.00	10.05	-1	1,691	-0.06%
2019/04/29	0	0.00	3	9.98	10.00	-3	1,681	-0.18%
2019/04/26	5	9.96	0	0.00	9.92	5	1,673	0.30%
2019/04/23	0	0.00	1	10.15	10.05	-1	1,694	-0.06%
2019/04/19	0	0.00	1	10.05	10.05	-1	1,654	-0.06%
2019/04/16	1	10.20	0	0.00	10.20	1	1,594	0.06%
2019/04/08	1	10.10	0	0.00	10.10	1	1,488	0.07%
2019/04/01	0	0.00	6	10.25	10.25	-6	1,450	-0.41%
2019/03/28	0	0.00	2	10.05	10.10	-2	1,401	-0.14%
2019/03/26	2	10.05	0	0.00	10.05	2	1,409	0.14%
2019/03/20	0	0.00	1	10.15	10.15	-1	1,798	-0.06%
2019/03/19	2	10.25	0	0.00	10.20	2	1,801	0.11%
2019/03/14	2	10.10	28	10.20	10.10	-26	1,809	-1.44%
2019/03/13	1	9.98	2	9.98	9.98	-1	1,736	-0.06%
2019/03/11	15	9.80	0	0.00	9.83	15	1,791	0.84%
2019/02/27	10	9.84	0	0.00	9.82	10	1,877	0.53%
2019/02/21	1	9.88	0	0.00	9.87	1	2,056	0.05%
2019/02/20	4	9.85	4	9.87	9.87	0	2,167	0.00%
2019/02/18	10	9.75	0	0.00	9.73	10	2,131	0.47%
2019/02/13	8	9.79	0	0.00	9.75	8	2,103	0.38%
2019/01/29	20	9.99	1	10.10	9.99	19	2,060	0.92%
2019/01/23	1	9.93	0	0.00	9.93	1	1,990	0.05%
2019/01/18	1	9.95	0	0.00	9.93	1	2,044	0.05%
2019/01/04	5	9.55	0	0.00	9.60	5	2,283	0.22%
2018/12/27	0	0.00	25	9.96	9.88	-25	2,456	-1.02%
2018/12/24	30	10.05	0	0.00	10.05	30	2,490	1.20%
2018/12/17	20	10.20	0	0.00	10.30	20	2,612	0.77%
2018/12/14	0	0.00	2	10.55	10.20	-2	2,614	-0.08%
2018/12/13	10	10.10	0	0.00	10.15	10	2,228	0.45%
2018/12/12	4	10.10	0	0.00	10.15	4	2,265	0.18%
2018/12/11	2	10.40	0	0.00	10.15	2	2,258	0.09%
2018/12/04	31	10.35	0	0.00	10.50	31	2,289	1.35%
2018/12/03	80	10.30	0	0.00	10.20	80	2,279	3.51%
2018/11/28	0	0.00	1	10.15	10.15	-1	2,378	-0.04%
2018/11/27	0	0.00	40	10.05	10.10	-40	2,427	-1.65%
2018/11/26	5	10.00	0	0.00	10.05	5	2,474	0.20%
2018/11/20	6	10.53	1	10.80	10.25	5	2,684	0.19%
2018/11/19	102	10.19	10	10.45	10.40	92	2,579	3.57%	大買/
2018/11/14	1	9.60	2	9.60	9.57	-1	2,771	-0.04%
2018/11/12	1	9.51	0	0.00	9.58	1	3,146	0.03%
2018/11/09	17	9.61	0	0.00	9.56	17	3,162	0.54%
2018/10/18	1	9.99	0	0.00	10.20	1	3,393	0.03%
2018/10/12	5	9.81	0	0.00	10.00	5	3,426	0.15%
2018/10/11	22	9.87	2	9.91	9.89	20	3,401	0.59%
2018/10/09	0	0.00	1	10.45	10.45	-1	3,288	-0.03%
2018/10/05	10	10.60	0	0.00	10.55	10	3,276	0.31%
2018/10/03	0	0.00	2	11.00	11.00	-2	3,229	-0.06%
2018/09/21	0	0.00	1	10.90	10.90	-1	3,206	-0.03%
2018/09/20	1	10.85	0	0.00	10.80	1	3,197	0.03%
2018/09/19	2	10.95	1	10.95	10.95	1	3,204	0.03%
2018/09/12	1	10.85	0	0.00	10.95	1	3,168	0.03%
2018/09/10	16	10.81	2	10.70	10.70	14	3,265	0.43%
2018/09/07	1	11.10	1	11.40	11.10	0	3,219	0.00%
2018/09/06	2	11.30	0	0.00	11.30	2	3,175	0.06%
2018/09/05	1	11.30	0	0.00	11.35	1	3,146	0.03%
2018/09/04	0	0.00	4	11.40	11.40	-4	3,124	-0.13%
2018/09/03	1	11.10	0	0.00	11.15	1	3,049	0.03%
2018/08/30	5	11.30	7	11.27	11.10	-2	3,076	-0.07%
2018/08/28	5	11.16	0	0.00	11.00	5	2,978	0.17%
2018/08/27	2	10.98	0	0.00	11.10	2	2,987	0.07%
2018/08/24	0	0.00	5	10.85	10.85	-5	2,977	-0.17%
2018/08/23	2	10.95	6	10.92	11.00	-4	3,012	-0.13%
2018/08/22	12	11.12	11	11.09	10.90	1	2,990	0.03%
2018/08/20	1	11.05	33	10.81	11.10	-32	2,808	-1.14%
2018/08/17	30	10.65	2	10.63	10.65	28	2,622	1.07%
2018/08/13	6	10.12	0	0.00	10.20	6	2,883	0.21%
2018/08/09	0	0.00	15	10.60	10.65	-15	3,357	-0.45%
2018/08/07	0	0.00	40	10.50	10.50	-40	3,465	-1.15%
2018/08/03	0	0.00	1	10.45	10.45	-1	3,499	-0.03%
2018/08/02	11	10.30	10	10.60	10.30	1	3,649	0.03%
2018/08/01	1	10.45	12	10.50	10.50	-11	3,679	-0.30%
2018/07/26	50	9.94	0	0.00	9.91	50	3,549	1.41%
2018/07/24	5	10.00	0	0.00	9.92	5	3,784	0.13%
2018/07/23	2	10.00	0	0.00	9.98	2	3,826	0.05%
2018/07/10	15	10.05	0	0.00	10.00	15	4,270	0.35%
2018/07/06	1	10.10	1	10.05	10.10	0	4,379	0.00%
2018/07/04	1	10.55	0	0.00	10.55	1	4,704	0.02%
2018/07/03	11	10.65	5	10.70	10.65	6	4,712	0.13%
2018/06/26	7	10.80	0	0.00	10.85	7	5,209	0.13%
2018/06/22	2	10.95	0	0.00	10.90	2	5,262	0.04%
2018/06/12	1	11.35	0	0.00	11.35	1	5,325	0.02%
2018/06/08	3	11.65	1	11.80	11.55	2	5,460	0.04%
2018/06/06	8	11.57	10	11.60	11.55	-2	5,424	-0.04%
2018/05/31	0	0.00	1	11.50	11.35	-1	5,441	-0.02%
2018/05/29	1	11.35	0	0.00	11.35	1	5,451	0.02%
2018/05/28	0	0.00	6	11.50	11.40	-6	5,493	-0.11%
2018/05/24	1	11.50	0	0.00	11.45	1	5,748	0.02%
2018/05/22	2	11.75	1	11.70	11.60	1	5,754	0.02%
2018/05/21	8	12.11	22	12.32	12.00	-14	5,778	-0.24%
2018/05/18	3	11.93	37	12.02	12.10	-34	5,621	-0.60%
2018/05/17	0	0.00	15	11.72	11.75	-15	5,346	-0.28%
2018/05/16	9	11.70	8	11.48	11.60	1	5,325	0.02%
2018/05/14	8	11.32	2	11.30	11.30	6	5,501	0.11%
2018/05/11	4	11.43	4	11.45	11.45	0	5,564	0.00%
2018/05/10	32	11.66	26	11.74	11.40	6	5,579	0.11%
2018/05/09	5	11.45	6	11.43	11.40	-1	5,483	-0.02%
2018/05/08	2	11.25	0	0.00	11.15	2	5,493	0.04%
2018/05/02	6	11.20	0	0.00	11.20	6	6,507	0.09%
2018/04/30	0	0.00	10	11.48	11.50	-10	6,746	-0.15%
2018/04/27	0	0.00	1	11.15	11.10	-1	6,727	-0.01%
2018/04/26	8	11.44	2	11.25	11.25	6	6,819	0.09%
2018/04/20	5	11.42	2	11.38	11.35	3	7,498	0.04%
2018/04/19	0	0.00	10	11.35	11.40	-10	8,215	-0.12%
2018/04/18	1	11.20	0	0.00	11.15	1	8,745	0.01%
2018/04/17	0	0.00	11	11.20	11.10	-11	9,930	-0.11%
2018/04/16	4	11.55	63	11.41	11.40	-59	11,006	-0.54%
2018/04/13	0	0.00	10	11.40	11.25	-10	11,087	-0.09%
2018/04/12	2	11.48	0	0.00	11.50	2	11,469	0.02%
2018/04/11	10	11.30	13	11.47	11.60	-3	11,444	-0.03%
2018/04/10	5	11.05	0	0.00	10.90	5	11,340	0.04%
2018/04/09	4	11.24	1	11.40	11.20	3	11,350	0.03%
2018/04/03	5	11.34	0	0.00	11.30	5	11,322	0.04%
2018/03/31	5	11.60	12	11.22	11.35	-7	11,197	-0.06%
2018/03/30	6	10.95	0	0.00	10.85	6	11,139	0.05%
2018/03/29	22	10.91	4	10.84	10.85	18	11,202	0.16%
2018/03/28	2	10.58	0	0.00	10.55	2	11,188	0.02%
2018/03/27	5	10.75	0	0.00	10.80	5	11,208	0.04%
2018/03/26	3	10.65	5	10.62	10.60	-2	11,257	-0.02%
2018/03/23	15	10.82	1	10.80	10.75	14	11,418	0.12%
2018/03/22	5	11.20	0	0.00	11.10	5	11,463	0.04%
2018/03/20	0	0.00	11	11.15	11.10	-11	11,615	-0.09%
2018/03/14	5	11.35	10	11.63	11.40	-5	12,986	-0.04%
2018/03/13	1	11.20	2	11.20	11.20	-1	12,904	-0.01%
2018/03/12	7	11.21	0	0.00	11.15	7	13,059	0.05%
2018/03/09	2	11.20	5	11.25	11.25	-3	13,249	-0.02%
2018/03/08	5	11.30	5	11.40	11.35	0	14,205	0.00%
2018/03/07	5	11.15	7	11.24	11.00	-2	14,235	-0.01%
2018/03/06	5	11.35	0	0.00	11.10	5	14,292	0.03%
2018/03/02	8	11.43	0	0.00	11.40	8	14,481	0.06%
2018/03/01	5	11.65	0	0.00	11.65	5	14,471	0.03%
2018/02/27	5	12.10	0	0.00	11.60	5	14,500	0.03%
2018/02/26	20	11.80	16	12.04	11.90	4	14,432	0.03%
2018/02/23	3	11.20	8	11.28	11.30	-5	14,252	-0.04%
2018/02/22	2	11.15	1	11.15	11.10	1	14,302	0.01%
2018/02/21	0	0.00	12	10.92	11.30	-12	14,593	-0.08%
2018/02/12	3	10.67	0	0.00	10.65	3	14,544	0.02%
2018/02/09	5	10.00	3	10.65	10.65	2	14,516	0.01%
2018/02/08	9	10.72	0	0.00	10.50	9	14,496	0.06%
2018/02/07	1	10.60	0	0.00	10.50	1	14,478	0.01%
2018/02/06	13	10.58	13	10.70	10.50	0	14,442	0.00%
2018/02/05	10	11.15	5	11.20	11.20	5	14,229	0.04%
2018/02/02	10	11.50	5	11.60	11.60	5	14,211	0.04%
2018/02/01	5	11.60	8	11.69	11.55	-3	14,255	-0.02%
2018/01/31	20	11.49	17	11.53	11.50	3	14,256	0.02%
2018/01/30	64	11.95	35	11.84	11.75	29	14,282	0.20%
2018/01/29	45	12.02	16	12.04	11.85	29	14,164	0.20%
2018/01/26	29	12.57	10	12.60	12.40	19	13,943	0.14%
2018/01/25	23	12.42	12	12.48	12.60	11	13,713	0.08%
2018/01/24	4	12.44	18	12.52	12.65	-14	13,529	-0.10%
2018/01/23	23	12.28	0	0.00	12.20	23	13,497	0.17%
2018/01/22	10	12.27	2	12.30	12.35	8	13,479	0.06%
2018/01/19	14	12.56	113	12.61	12.45	-99	13,426	-0.74%	大賣/
2018/01/18	118	12.60	10	12.65	12.55	108	13,541	0.80%	大買/鉅額交易
2018/01/16	5.5	13.10	5	13.20	13.25	0.5	13,301	0.00%
2018/01/15	33	13.50	5	13.45	13.40	28	13,189	0.21%
2018/01/12	11	13.17	5	13.30	13.10	6	12,550	0.05%
2018/01/11	12	13.04	163	13.03	12.95	-151	12,195	-1.24%	大賣/鉅額交易
2018/01/10	379	12.56	279.5	12.56	12.60	99.5	12,398	0.80%	大買/大賣/
2018/01/09	1	12.00	0	0.00	11.95	1	11,767	0.01%
2018/01/08	7	11.96	33	12.05	12.00	-26	12,065	-0.22%
2018/01/05	20	11.81	0	0.00	11.75	20	11,798	0.17%
2018/01/04	16	11.80	16	11.92	11.70	0	11,808	0.00%
2018/01/03	2	11.65	0	0.00	11.65	2	11,922	0.02%