亞力 (1514)-元大-中壢券商分點個股進出

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

亞力

(1514)

股價
165.0
漲跌
▼10.0
漲幅
-5.71%
成交量
6,359張
產業
上市電機機械類股
468人加入追蹤

立即追蹤
本地時間:14:30

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

亞力 (1514)籌碼相關－元大-中壢券商分點個股進出

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

元大-中壢券商分點個股進出
元大-中壢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
2024/04/19	9.3	166.30	11.3	165.35	165.00	-2	32,066	-0.01%
2024/04/18	28.7	174.89	14.9	175.04	175.00	13.9	32,299	0.04%
2024/04/17	16.2	178.00	22.3	177.86	181.50	-6.1	32,508	-0.02%
2024/04/16	17.4	163.64	40.6	162.27	167.50	-23.2	32,805	-0.07%
2024/04/15	208.7	174.91	176.4	174.68	175.00	32.3	32,993	0.10%	大買/大賣/
2024/04/12	170	161.56	189.9	161.21	168.00	-20	31,516	-0.06%	大買/大賣/
2024/04/11	299	147.24	270.9	148.01	153.00	28.1	30,044	0.09%	大買/大賣/
2024/04/10	211.8	134.20	214.9	135.25	140.50	-3.1	28,650	-0.01%	大買/大賣/
2024/04/09	41.1	125.11	50.6	126.06	128.00	-9.5	27,254	-0.03%
2024/04/08	35.6	113.41	42.3	113.54	116.50	-6.7	27,036	-0.02%
2024/04/03	28.1	106.52	25.4	106.40	106.00	2.7	27,170	0.01%
2024/04/02	22.4	107.81	11	108.36	108.50	11.4	28,124	0.04%
2024/04/01	17	110.35	20.1	110.30	109.00	-3.1	28,091	-0.01%
2024/03/29	8.1	109.38	8.2	109.37	110.00	-0.1	28,113	0.00%
2024/03/28	22.4	109.66	13.5	109.65	109.50	8.9	28,310	0.03%
2024/03/27	64.7	110.86	61	111.39	111.00	3.7	28,193	0.01%
2024/03/26	120.4	116.01	106.4	115.25	114.00	14	27,843	0.05%	大買/大賣/
2024/03/25	52.4	115.00	67.3	115.26	114.50	-14.8	27,172	-0.05%
2024/03/22	43.6	113.49	47.6	112.43	112.50	-4.1	27,058	-0.01%
2024/03/21	86.6	113.68	89.3	113.56	113.50	-2.7	27,000	-0.01%
2024/03/20	27.3	108.82	31.2	110.01	109.00	-4	27,112	-0.01%
2024/03/19	73.1	111.81	73.5	111.17	111.50	-0.4	27,357	0.00%
2024/03/18	62.2	110.20	48	109.92	111.50	14.2	27,463	0.05%
2024/03/15	35.2	105.87	42.6	105.85	107.00	-7.4	27,651	-0.03%
2024/03/14	84.8	105.16	73.1	105.77	106.50	11.7	28,073	0.04%
2024/03/13	109.4	108.94	98.3	107.88	105.00	11.1	28,848	0.04%	大買/
2024/03/12	107.4	105.89	79.1	105.35	104.50	28.3	29,062	0.10%	大買/
2024/03/11	40	107.22	41	104.78	104.00	-1	29,793	0.00%
2024/03/08	57.3	110.33	72.2	110.23	107.50	-14.9	30,555	-0.05%
2024/03/07	51.3	114.38	40.4	114.01	113.50	10.9	30,655	0.04%
2024/03/06	126.7	118.18	121.8	117.16	118.00	4.9	30,555	0.02%	大買/大賣/
2024/03/05	109.9	113.84	118.6	114.54	117.00	-8.6	30,628	-0.03%	大買/大賣/
2024/03/04	192	110.70	186.3	109.41	107.50	5.8	29,768	0.02%	大買/大賣/
2024/03/01	227.2	102.64	337.6	102.35	106.50	-110.4	29,529	-0.37%	大買/大賣/鉅額交易
2024/02/29	232.5	95.73	161	97.29	100.00	71.5	29,253	0.24%	大買/大賣/
2024/02/27	115.1	93.71	213.5	94.51	91.00	-98.5	28,951	-0.34%	大買/大賣/
2024/02/26	307.3	94.31	203.8	94.85	94.40	103.5	28,301	0.37%	大買/大賣/鉅額交易
2024/02/23	146.3	89.38	160.3	89.29	89.50	-14	26,964	-0.05%	大買/大賣/
2024/02/22	104.1	86.89	161.4	87.01	85.80	-57.3	26,010	-0.22%	大買/大賣/
2024/02/21	160	85.92	117.2	86.84	87.00	42.9	25,586	0.17%	大買/大賣/
2024/02/20	36.6	84.76	22.1	83.58	83.30	14.5	24,980	0.06%
2024/02/19	50	85.94	47.1	86.90	84.80	2.9	24,808	0.01%
2024/02/16	34.3	83.81	33	84.26	84.50	1.2	24,408	0.01%
2024/02/15	111.1	76.61	116.6	80.69	82.20	-5.6	24,112	-0.02%	大買/大賣/
2024/02/05	18	80.88	43.3	81.81	81.30	-25.2	23,871	-0.11%
2024/02/02	54.3	84.27	29	83.93	82.00	25.3	23,806	0.11%
2024/02/01	25	85.28	20.1	85.60	86.20	4.9	23,591	0.02%
2024/01/31	31.1	85.99	51.7	85.23	84.00	-20.6	23,461	-0.09%
2024/01/30	66.1	85.27	69.4	85.16	85.00	-3.3	23,319	-0.01%
2024/01/29	32	84.69	33	84.59	85.10	-1	23,182	0.00%
2024/01/26	6	83.43	11.2	82.84	83.00	-5.1	23,055	-0.02%
2024/01/25	29	82.89	28	82.83	82.40	1	22,956	0.00%
2024/01/24	23	85.19	36.3	84.91	84.20	-13.3	22,831	-0.06%
2024/01/23	121.7	86.60	109.1	86.43	85.70	12.7	22,617	0.06%	大買/大賣/
2024/01/22	23.1	83.40	57.6	82.90	84.60	-34.5	22,100	-0.16%
2024/01/19	50	80.97	6	82.72	80.00	44	21,788	0.20%
2024/01/18	7.2	82.15	7.4	82.05	82.40	-0.2	21,630	0.00%
2024/01/17	17	81.93	44.1	81.75	81.80	-27.1	21,613	-0.13%
2024/01/16	34.1	80.98	17	81.67	82.00	17.1	21,512	0.08%
2024/01/15	118.2	83.76	91.1	83.33	82.60	27.2	21,351	0.13%	大買/
2024/01/12	45.2	81.98	46.1	81.70	81.00	-0.9	20,678	0.00%
2024/01/11	48	81.44	25.1	80.52	80.50	22.9	20,368	0.11%
2024/01/10	43.5	80.23	70	81.48	81.70	-26.5	20,080	-0.13%
2024/01/09	52.6	81.47	152.5	81.53	81.10	-99.9	19,698	-0.51%	大賣/
2024/01/08	10.1	79.95	23	80.37	80.30	-13	19,331	-0.07%
2024/01/05	17.1	79.48	18	78.99	78.20	-0.9	19,126	0.00%
2024/01/04	105	80.01	67	79.77	79.80	38	18,977	0.20%	大買/
2024/01/03	17	78.43	147.1	78.42	79.50	-130.1	18,645	-0.70%	大賣/鉅額交易
2024/01/02	150	77.16	164.1	77.25	77.70	-14.1	18,388	-0.08%	大買/大賣/
2023/12/29	300	77.83	66.5	76.57	75.10	233.4	18,132	1.29%	大買/鉅額交易
2023/12/28	165.7	80.77	144.1	80.99	80.60	21.6	17,748	0.12%	大買/大賣/
2023/12/27	12.1	78.23	6.1	78.67	77.70	6	17,095	0.04%
2023/12/26	26	78.88	41.1	78.66	78.00	-15.1	17,127	-0.09%
2023/12/25	131.1	82.95	163	81.12	78.90	-31.9	17,030	-0.19%	大買/大賣/
2023/12/22	11	80.67	13	81.07	79.90	-2	16,737	-0.01%
2023/12/21	7	80.51	2.7	80.64	80.20	4.3	16,649	0.03%
2023/12/20	18	81.88	16	82.64	82.20	2	16,570	0.01%
2023/12/19	24.1	82.50	62	81.68	82.00	-37.9	16,475	-0.23%
2023/12/18	4.1	86.45	22.8	86.11	83.90	-18.7	16,238	-0.12%
2023/12/15	88.3	90.00	74.1	88.84	87.20	14.1	15,951	0.09%
2023/12/14	165.1	89.27	165	89.49	89.00	0.1	15,522	0.00%	大買/大賣/
2023/12/13	40.4	89.10	41.6	89.23	88.00	-1.2	15,065	-0.01%
2023/12/12	124.8	90.40	106	90.06	88.60	18.8	14,634	0.13%	大買/大賣/
2023/12/11	97	87.71	373.4	85.96	88.50	-276.4	13,864	-1.99%	大賣/鉅額交易
2023/12/08	248.2	88.23	161.5	88.62	87.60	86.7	12,916	0.67%	大買/大賣/
2023/12/07	136	83.91	182.4	84.03	85.00	-46.4	11,575	-0.40%	大買/大賣/
2023/12/06	243.5	79.58	266.3	79.04	78.70	-22.9	10,420	-0.22%	大買/大賣/
2023/12/05	210.2	73.48	224.8	74.03	77.50	-14.6	9,017	-0.16%	大買/大賣/
2023/12/04	74	70.17	65.5	70.61	70.50	8.5	7,984	0.11%
2023/12/01	42.2	67.66	42.2	67.47	67.40	0	7,455	0.00%
2023/11/30	288.2	65.02	75.4	66.98	68.00	212.8	7,184	2.96%	大買/鉅額交易
2023/11/29	36	63.22	222	63.62	62.90	-186	6,550	-2.84%	大賣/鉅額交易
2023/11/28	78	64.09	72.5	64.04	64.50	5.5	6,398	0.09%
2023/11/27	408.4	62.86	212.3	62.84	64.10	196.1	5,882	3.33%	大買/大賣/鉅額交易
2023/11/24	141.1	59.16	118.1	59.10	60.60	22.9	4,763	0.48%	大買/大賣/
2023/11/22	8	55.50	9	55.72	54.90	-1	4,062	-0.02%
2023/11/21	0	0.00	2	55.65	55.40	-2	4,066	-0.05%
2023/11/20	3.1	55.62	23.1	55.03	55.70	-20	4,095	-0.49%
2023/11/17	2.1	56.10	2	56.55	55.80	0.1	4,099	0.00%
2023/11/16	19	56.19	3	56.17	56.70	16	4,096	0.39%
2023/11/15	3	56.07	8	56.05	55.60	-5	4,065	-0.12%
2023/11/14	5	55.88	15	55.83	55.40	-10	4,069	-0.25%
2023/11/13	4	55.60	6.1	54.79	55.60	-2.1	4,080	-0.05%
2023/11/10	7	55.36	9	55.49	55.40	-2	4,071	-0.05%
2023/11/09	6	55.23	17.1	55.37	55.10	-11.1	4,022	-0.28%
2023/11/08	10	54.03	11.1	53.85	53.40	-1.1	3,898	-0.03%
2023/11/07	10	54.24	17.3	54.03	54.50	-7.3	3,883	-0.19%
2023/11/06	11	53.00	6	52.97	53.30	5	3,902	0.13%
2023/11/03	2	51.65	3	51.80	52.20	-1	3,995	-0.03%
2023/11/02	2.1	50.50	0	0.00	50.60	2.1	4,002	0.05%
2023/11/01	6	49.99	2	50.20	49.95	4	4,026	0.10%
2023/10/31	2	51.45	2.2	51.48	50.80	-0.2	4,050	-0.01%
2023/10/30	0	0.00	1.2	52.97	52.90	-1.2	4,110	-0.03%
2023/10/27	1	53.50	2	52.85	53.00	-1	4,188	-0.02%
2023/10/26	3	53.96	7	53.63	53.00	-4	4,263	-0.09%
2023/10/25	39.1	54.05	4.1	54.39	53.70	35.1	4,268	0.82%
2023/10/24	15.2	51.39	12.3	51.76	52.90	2.9	4,206	0.07%
2023/10/23	10.1	50.57	28.1	50.78	50.70	-18	4,260	-0.42%
2023/10/20	20.1	48.10	1	48.33	48.40	19.1	4,385	0.44%
2023/10/19	3.2	49.23	3	49.45	49.00	0.2	4,542	0.00%
2023/10/18	6.1	49.87	2	49.97	49.80	4.1	4,883	0.08%
2023/10/17	5.8	51.15	4	51.85	50.70	1.8	5,207	0.03%
2023/10/16	3.9	53.35	1	54.00	52.70	2.9	5,489	0.05%
2023/10/13	4.2	54.42	2	54.30	54.40	2.2	6,309	0.03%
2023/10/12	13.1	54.99	1	55.10	54.80	12.1	7,056	0.17%
2023/10/11	21.1	57.70	21	55.67	55.70	0.1	7,266	0.00%
2023/10/06	2	57.00	10.2	57.12	56.80	-8.2	7,319	-0.11%
2023/10/05	8.1	57.26	6	57.30	57.40	2.1	7,481	0.03%
2023/10/04	54.2	56.50	50.1	56.48	57.10	4.1	7,459	0.05%
2023/10/03	54	57.18	40.4	57.35	55.70	13.6	7,425	0.18%
2023/10/02	1.3	53.35	15.1	54.41	54.40	-13.8	7,264	-0.19%
2023/09/28	3	51.87	7	52.36	51.80	-4	7,254	-0.06%
2023/09/27	7	52.13	8.1	52.25	52.30	-1.1	7,335	-0.01%
2023/09/26	0	0.00	9	52.40	51.50	-9	7,585	-0.12%
2023/09/25	1	52.00	4	52.45	52.10	-3	7,876	-0.04%
2023/09/22	10.1	51.32	4	51.60	52.00	6.1	8,144	0.07%
2023/09/21	8.2	50.52	19	50.62	50.50	-10.8	8,210	-0.13%
2023/09/20	11	52.30	12	52.46	52.60	-1	8,238	-0.01%
2023/09/19	14	53.17	31.8	52.57	53.80	-17.8	8,529	-0.21%
2023/09/18	3	50.08	8	49.86	49.90	-5	8,578	-0.06%
2023/09/15	18	49.08	11	49.50	50.00	7	8,822	0.08%
2023/09/14	1	48.40	21.1	48.50	48.70	-20.1	9,046	-0.22%
2023/09/12	0	47.40	3	47.65	47.65	-3	9,800	-0.03%
2023/09/11	3	47.62	1	49.00	47.50	2	10,085	0.02%
2023/09/08	4.1	48.87	11	49.06	48.50	-6.9	10,132	-0.07%
2023/09/07	4.3	48.52	0	0.00	48.50	4.3	10,188	0.04%
2023/09/06	3.1	49.29	1	49.10	49.00	2.1	10,305	0.02%
2023/09/05	0.1	49.75	0	0.00	49.50	0.1	10,424	0.00%
2023/09/04	1.3	48.63	2	48.40	49.10	-0.7	10,602	-0.01%
2023/09/01	3	50.28	4	50.15	49.20	-1	10,774	-0.01%
2023/08/31	2	50.50	2	50.35	50.60	0	11,101	0.00%
2023/08/30	8.4	50.79	1	50.60	50.80	7.4	12,089	0.06%
2023/08/29	1.2	50.80	0	0.00	50.80	1.2	12,465	0.01%
2023/08/28	7	51.74	31	51.00	51.30	-24	12,620	-0.19%
2023/08/25	0	54.80	4	54.05	54.10	-4	12,783	-0.03%
2023/08/24	3.1	54.54	2.1	55.44	54.50	1	12,829	0.01%
2023/08/23	6.1	55.49	3	54.97	54.70	3.1	12,902	0.02%
2023/08/22	20	56.07	1	56.30	55.70	19	12,998	0.15%
2023/08/21	16	56.14	15	56.86	56.60	1	13,131	0.01%
2023/08/18	10	56.57	5	57.48	56.00	5	13,234	0.04%
2023/08/17	6	56.65	12.1	56.72	57.30	-6.1	13,551	-0.05%
2023/08/16	0	0.00	5	55.80	55.80	-5	14,146	-0.04%
2023/08/15	4	56.13	4	55.63	55.90	0	14,402	0.00%
2023/08/14	1.2	54.09	0.2	54.40	54.20	1.1	14,729	0.01%
2023/08/11	14	56.00	18	56.40	55.70	-4	14,735	-0.03%
2023/08/10	22.6	56.09	36	55.45	55.30	-13.4	14,734	-0.09%
2023/08/09	54.1	57.77	34	58.23	58.00	20.1	14,792	0.14%
2023/08/08	10	60.53	8	60.93	60.50	2	14,857	0.01%
2023/08/07	13	60.46	15.7	61.07	61.20	-2.7	15,089	-0.02%
2023/08/04	9	60.54	50	60.73	61.30	-41	15,222	-0.27%
2023/08/02	41.1	60.55	8	60.79	60.20	33.1	15,459	0.21%
2023/08/01	14	61.39	11	61.62	61.40	3	15,799	0.02%
2023/07/31	24	63.00	21.4	63.44	62.10	2.6	15,829	0.02%
2023/07/28	14	62.28	12	62.19	62.90	2	15,998	0.01%
2023/07/27	5	63.44	11	63.53	63.40	-6	16,521	-0.04%
2023/07/26	31	63.39	6.1	63.42	62.80	24.9	16,998	0.15%
2023/07/25	25	64.40	30	64.59	64.50	-5	16,960	-0.03%
2023/07/24	31.2	63.48	19	63.71	63.00	12.2	16,856	0.07%
2023/07/21	64.1	64.17	61.1	63.93	64.60	3	16,744	0.02%
2023/07/20	30	62.05	52.1	61.91	63.40	-22.1	16,498	-0.13%
2023/07/19	57.2	59.02	44	59.03	58.50	13.2	16,296	0.08%
2023/07/18	197.1	67.87	94	69.21	62.40	103.1	16,134	0.64%	大買/鉅額交易
2023/07/17	110	66.41	148.5	67.05	68.90	-38.5	15,418	-0.25%	大買/大賣/
2023/07/14	47	62.16	97	62.38	62.70	-50	14,862	-0.34%
2023/07/13	28	60.62	16	60.75	60.40	12	14,872	0.08%
2023/07/12	84	61.83	54	62.24	61.20	30	15,249	0.20%
2023/07/11	27	62.14	22	62.77	61.60	5	15,771	0.03%
2023/07/10	55	62.14	41.1	62.31	62.40	13.9	16,466	0.08%
2023/07/07	29.1	60.45	23	60.67	60.70	6.1	16,973	0.04%
2023/07/06	4	60.63	7	61.41	60.80	-3	17,213	-0.02%
2023/07/05	40	62.17	32	62.33	61.40	8	17,324	0.05%
2023/07/04	74	62.87	75.1	63.56	62.50	-1.1	17,348	-0.01%
2023/07/03	61	63.04	70.5	63.51	63.20	-9.4	17,082	-0.06%
2023/06/30	26.5	62.42	41.4	62.41	62.40	-14.9	16,784	-0.09%
2023/06/29	5	59.52	15	60.51	60.80	-10	16,520	-0.06%
2023/06/28	17	59.08	10	59.28	58.50	7	16,407	0.04%
2023/06/27	54.1	60.28	52	59.90	58.60	2.1	16,354	0.01%
2023/06/26	64	61.98	44.1	61.70	61.10	19.9	16,020	0.12%
2023/06/21	49	61.15	58	61.31	61.40	-9	15,779	-0.06%
2023/06/20	45	60.32	35	60.27	61.10	10	15,535	0.06%
2023/06/19	32	59.89	34.7	59.40	59.50	-2.7	15,352	-0.02%
2023/06/16	115.7	60.20	157.4	60.40	60.20	-41.7	15,297	-0.27%	大買/大賣/
2023/06/15	62	57.68	99.9	57.92	58.20	-37.9	14,851	-0.26%
2023/06/14	44	55.75	11	56.15	55.00	33	14,607	0.23%
2023/06/13	17	55.79	13.1	55.90	55.70	4	14,664	0.03%
2023/06/12	33.3	55.84	22	55.71	55.60	11.3	14,697	0.08%
2023/06/09	27.6	56.93	21	56.75	57.10	6.6	14,631	0.04%
2023/06/08	48	58.07	76	57.56	57.60	-28	14,581	-0.19%
2023/06/07	65.3	58.09	54	58.01	58.20	11.3	14,476	0.08%
2023/06/06	85.8	58.10	54.7	58.09	57.30	31.1	14,442	0.22%
2023/06/05	188.7	60.91	150	61.15	59.70	38.7	14,455	0.27%	大買/大賣/
2023/06/02	30	56.17	63	57.71	58.40	-33	13,721	-0.24%
2023/06/01	54	52.69	42	52.94	53.10	12	13,461	0.09%
2023/05/31	42	52.16	56	52.38	52.50	-14	13,456	-0.10%
2023/05/30	26.1	51.69	14	51.90	51.10	12.1	13,338	0.09%
2023/05/29	19	51.57	29	51.46	51.60	-10	13,364	-0.07%
2023/05/26	26.5	50.30	28	50.39	50.30	-1.5	13,454	-0.01%
2023/05/25	27	51.64	15.8	51.98	51.20	11.2	13,852	0.08%
2023/05/24	52	51.80	69	51.84	52.10	-17	14,384	-0.12%
2023/05/23	86	52.43	77.2	52.79	52.40	8.8	14,468	0.06%
2023/05/22	155	52.95	216.2	52.92	53.10	-61.2	14,228	-0.43%	大買/大賣/
2023/05/19	116.4	50.47	77	50.84	49.85	39.4	13,688	0.29%	大買/
2023/05/18	99.2	50.10	119.3	50.22	50.80	-20.1	13,451	-0.15%	大賣/
2023/05/17	3	47.80	5	48.41	48.30	-2	13,261	-0.02%
2023/05/16	13	47.62	11	47.60	47.75	2	13,247	0.02%
2023/05/15	15.1	47.76	21	47.40	46.85	-5.9	13,196	-0.04%
2023/05/12	82	49.57	70.2	48.96	48.35	11.8	13,092	0.09%
2023/05/11	82	49.57	70.2	48.96	47.80	11.8	12,933	0.09%
2023/05/10	82.2	50.26	102	50.40	50.30	-19.8	12,704	-0.16%	大賣/
2023/05/09	108.1	49.62	129	49.72	49.65	-20.9	12,547	-0.17%	大買/大賣/
2023/05/08	111.1	51.25	117.4	51.48	51.40	-6.3	12,278	-0.05%	大買/大賣/
2023/05/05	33.1	49.08	40	49.02	49.30	-6.9	11,874	-0.06%
2023/05/04	97	48.71	80	48.75	48.95	17	11,836	0.14%
2023/05/03	171.2	50.52	66	50.67	48.60	105.2	11,657	0.90%	大買/鉅額交易
2023/05/02	112	51.57	117.1	52.25	53.40	-5.1	11,211	-0.05%	大買/大賣/
2023/04/28	10	48.52	8.1	48.18	48.60	2	10,771	0.02%
2023/04/27	30	47.42	26.1	47.75	47.75	3.9	10,783	0.04%
2023/04/26	20	47.60	14	47.69	47.80	6	10,769	0.06%
2023/04/25	22	48.14	36.1	48.32	48.15	-14.1	10,729	-0.13%
2023/04/24	28	49.28	11	49.23	49.10	17	10,656	0.16%
2023/04/21	13	49.05	47	48.71	48.10	-34	10,559	-0.32%
2023/04/20	49	50.68	26	50.68	50.00	23	10,505	0.22%
2023/04/19	51.2	52.10	48.1	51.74	51.10	3.1	10,450	0.03%
2023/04/18	48.2	51.79	57.6	51.18	50.50	-9.4	10,268	-0.09%
2023/04/17	66.4	52.69	56	52.62	51.50	10.3	10,079	0.10%
2023/04/14	102.6	50.83	96.5	50.71	50.70	6.1	9,822	0.06%	大買/
2023/04/13	100.1	49.24	173.6	49.40	50.80	-73.5	9,202	-0.80%	大賣/
2023/04/12	146	44.61	149.1	44.69	46.20	-3.1	8,361	-0.04%	大買/大賣/
2023/04/11	105.2	42.26	110.2	42.14	42.00	-5	7,681	-0.07%	大買/大賣/
2023/04/10	74	40.50	40	40.70	40.20	34	7,238	0.47%
2023/04/07	56	39.80	55	39.68	39.85	1	7,029	0.01%
2023/04/06	13	38.21	5	38.45	38.35	8	6,896	0.12%
2023/03/31	2	38.05	0	0.00	38.05	2	6,876	0.03%
2023/03/30	6	38.22	0	0.00	38.55	6	6,863	0.09%
2023/03/29	3	38.87	3	38.30	38.20	0	6,863	0.00%
2023/03/28	5	38.59	7	38.82	38.30	-2	6,886	-0.03%
2023/03/27	2	39.15	6.1	39.44	39.05	-4.1	6,861	-0.06%
2023/03/24	18	39.43	5	39.22	39.40	13	6,855	0.19%
2023/03/23	6	39.14	4	39.14	39.25	2	6,839	0.03%
2023/03/22	21.1	40.00	14	39.97	39.55	7.1	6,811	0.10%
2023/03/21	44	40.58	49	40.59	40.50	-5	6,748	-0.07%
2023/03/20	32	39.68	18.1	39.58	39.80	13.9	6,618	0.21%
2023/03/17	2	37.80	4	38.09	37.95	-2	6,520	-0.03%
2023/03/16	12.1	37.56	54	37.55	37.50	-41.9	6,480	-0.65%
2023/03/15	49	39.28	4.1	39.20	38.85	44.9	6,417	0.70%
2023/03/14	6	39.83	0.4	39.70	39.55	5.6	6,507	0.09%
2023/03/13	2	39.50	24	39.13	39.70	-22	6,513	-0.34%
2023/03/10	8	40.28	6.1	40.47	40.15	2	6,631	0.03%
2023/03/09	39.1	42.13	42.2	41.74	41.50	-3.1	6,548	-0.05%
2023/03/08	63.1	42.69	54.4	42.80	42.40	8.7	6,366	0.14%
2023/03/07	66	41.34	59.6	41.23	41.30	6.5	5,982	0.11%
2023/03/06	14	39.93	27	39.89	39.95	-13	5,738	-0.23%
2023/03/03	23	38.79	160.2	38.05	39.15	-137.1	5,732	-2.39%	大賣/鉅額交易
2023/03/02	23	37.59	129.2	37.69	37.70	-106.2	5,603	-1.90%	大賣/鉅額交易
2023/03/01	143	37.76	170	37.48	37.50	-27	5,553	-0.49%	大買/大賣/
2023/02/24	31.3	38.90	10	39.38	38.40	21.3	5,561	0.38%
2023/02/23	196.1	40.77	189	40.54	40.15	7.1	5,385	0.13%	大買/大賣/
2023/02/22	106.1	38.83	165.5	39.08	40.55	-59.4	4,864	-1.22%	大買/大賣/
2023/02/21	50.8	36.27	94.6	36.74	37.10	-43.8	4,204	-1.04%
2023/02/20	112.5	35.08	108.1	35.24	35.50	4.5	3,994	0.11%	大買/大賣/
2023/02/17	2.1	34.52	5	34.50	34.65	-3	3,871	-0.08%
2023/02/16	71	34.00	76	34.17	33.80	-5	3,780	-0.13%
2023/02/15	34	33.88	46.2	33.96	33.60	-12.2	3,749	-0.33%
2023/02/14	31	33.38	22	33.52	33.70	9	3,597	0.25%
2023/02/13	13	33.18	1	33.10	33.10	12	3,601	0.33%
2023/02/10	27	33.11	48	33.14	32.95	-21	3,648	-0.58%
2023/02/09	10.4	33.00	4	33.00	33.00	6.4	3,617	0.18%
2023/02/08	3	32.57	14.1	32.75	32.55	-11.1	3,584	-0.31%
2023/02/07	15	32.80	9.4	32.95	32.80	5.6	3,549	0.16%
2023/02/06	7	32.92	1	32.95	33.00	6	3,537	0.17%
2023/02/03	0	0.00	0.9	32.90	32.70	-0.9	3,536	-0.02%
2023/02/02	115	33.38	11	33.34	33.10	104	3,513	2.96%	大買/鉅額交易
2023/02/01	59	33.57	12.3	33.64	33.65	46.8	3,441	1.36%
2023/01/31	13	33.93	82.1	34.17	34.15	-69.1	3,366	-2.05%
2023/01/30	17	33.40	31	33.40	33.30	-14	3,236	-0.43%
2023/01/17	37.5	32.72	38.1	32.88	32.90	-0.6	3,140	-0.02%
2023/01/16	1	32.25	4	32.21	32.25	-3	3,051	-0.10%
2023/01/13	42	32.03	42	31.72	31.55	0	3,000	0.00%
2023/01/11	8	32.02	3	32.13	32.00	5	2,933	0.17%
2023/01/10	16	32.37	6	31.93	31.75	10	2,884	0.35%
2023/01/09	4	31.95	4	31.90	32.00	0	2,783	0.00%
2023/01/06	66	30.81	4	30.85	31.15	62	2,730	2.27%
2023/01/05	6	31.38	42	31.38	31.45	-36	2,746	-1.31%
2023/01/04	24.1	31.38	24	31.57	31.30	0.1	2,680	0.00%
2023/01/03	26	30.67	8	30.67	30.50	18	2,438	0.74%
2022/12/30	0	0.00	7	29.39	29.35	-7	2,313	-0.30%
2022/12/29	2	29.25	1	29.20	29.45	1	2,312	0.04%
2022/12/27	6	30.20	3	29.92	29.80	3	2,305	0.13%
2022/12/26	1	29.65	0	0.00	30.05	1	2,309	0.04%
2022/12/23	0	29.40	0	0.00	29.45	0	2,315	0.00%
2022/12/21	1	29.65	3.2	29.48	29.45	-2.2	2,369	-0.09%
2022/12/20	53	29.32	53	28.66	28.60	0	2,368	0.00%
2022/12/19	45	29.66	5	29.90	29.70	40	2,373	1.69%
2022/12/16	102	30.24	0	0.00	30.05	102	2,395	4.26%	大買/鉅額交易
2022/12/15	2	30.75	23	30.65	30.75	-21	2,396	-0.88%
2022/12/14	3	30.35	0	0.00	30.40	3	2,403	0.12%
2022/12/12	0	0.00	64	30.23	30.50	-64	2,523	-2.54%
2022/12/09	0	0.00	1	30.60	30.30	-1	2,561	-0.04%
2022/12/07	14	30.85	36.3	30.55	30.00	-22.3	2,584	-0.86%
2022/12/06	107	31.93	122	31.01	30.85	-15	2,537	-0.59%	大買/大賣/
2022/12/05	100	31.00	1	30.85	30.75	99	2,373	4.17%
2022/12/02	44	31.29	102.2	30.35	31.35	-58.2	2,331	-2.50%	大賣/
2022/12/01	51	29.35	7	29.35	29.20	44	2,157	2.04%
2022/11/30	0	0.00	7	29.13	29.20	-7	2,159	-0.32%
2022/11/29	3.1	28.55	0	0.00	28.80	3.1	2,155	0.14%
2022/11/28	30.1	28.77	35	28.64	28.75	-5	2,170	-0.23%
2022/11/25	41	29.23	40.2	29.00	29.00	0.8	2,196	0.04%
2022/11/24	10	27.73	13	27.92	28.30	-3	2,118	-0.14%
2022/11/23	6	27.53	11	27.63	27.65	-5	2,165	-0.23%
2022/11/22	30	28.17	10	28.17	27.85	20	2,200	0.91%
2022/11/21	3	28.10	6	27.98	27.85	-3	2,153	-0.14%
2022/11/18	2	27.45	0	0.00	27.05	2	2,223	0.09%
2022/11/16	1	27.25	2	27.08	26.90	-1	2,383	-0.04%
2022/11/15	0.2	27.14	0.5	27.26	27.25	-0.3	2,441	-0.01%
2022/11/14	1	27.10	2.2	27.27	27.00	-1.2	2,478	-0.05%
2022/11/11	10	27.25	15	26.98	26.90	-5	2,505	-0.20%
2022/11/10	11.2	27.05	15	26.75	26.85	-3.8	2,524	-0.15%
2022/11/09	33	26.85	18	27.04	26.90	15	2,550	0.59%
2022/11/08	42.5	26.86	34	26.88	26.60	8.5	2,548	0.33%
2022/11/07	2.3	26.10	4	25.95	26.10	-1.7	2,529	-0.07%
2022/11/03	0.2	25.33	0	0.00	25.50	0.2	2,601	0.01%
2022/11/02	0	0.00	2	25.55	25.50	-2	2,793	-0.07%
2022/11/01	1	25.35	1	25.70	25.55	0	2,865	0.00%
2022/10/31	2.1	25.09	0	0.00	25.00	2.1	2,910	0.07%
2022/10/28	0	24.93	0	0.00	24.55	0	2,976	0.00%
2022/10/27	1	25.00	1	25.10	25.15	0	3,026	0.00%
2022/10/26	0.1	24.96	25	24.85	24.90	-24.9	3,143	-0.79%
2022/10/25	0.1	25.25	1	25.15	25.15	-1	3,239	-0.03%
2022/10/24	2	25.65	10	25.65	25.45	-8	3,395	-0.24%
2022/10/21	1	25.20	0	0.00	25.00	1	3,524	0.03%
2022/10/20	14	25.46	0	0.00	25.50	14	3,570	0.39%
2022/10/18	1	26.20	0	0.00	26.30	1	3,831	0.03%
2022/10/14	1	26.60	1	26.55	26.50	0	4,329	0.00%
2022/10/13	67	26.35	44	25.42	25.45	23	4,508	0.51%
2022/10/12	1	26.90	7	26.71	27.20	-6	4,917	-0.12%
2022/10/11	7	27.03	1	27.00	27.00	6	5,152	0.12%
2022/10/07	12	27.61	0	0.00	27.55	12	5,235	0.23%
2022/10/06	0	28.10	0	0.00	28.00	0	5,372	0.00%
2022/10/05	15	28.34	0	0.00	28.20	15	5,590	0.27%
2022/10/04	0	0.00	3	28.20	28.05	-3	5,694	-0.05%
2022/09/30	1.1	27.23	0.2	27.55	27.85	0.9	5,864	0.02%
2022/09/29	10	28.00	50	28.00	28.10	-40	5,904	-0.68%
2022/09/28	2.1	28.47	0	0.00	27.55	2.1	5,916	0.04%
2022/09/27	2	28.33	1	28.45	28.75	1	5,913	0.02%
2022/09/26	4.1	28.73	16	28.53	28.45	-11.9	5,936	-0.20%
2022/09/23	4.1	29.86	2.1	29.86	29.85	2	5,970	0.03%
2022/09/22	61	30.37	62	30.54	30.70	-1	6,012	-0.02%
2022/09/21	12	30.83	12	30.78	30.70	0	6,153	0.00%
2022/09/20	9	30.82	5	30.75	31.15	4	6,247	0.06%
2022/09/19	10	31.35	7	31.06	30.75	3	6,250	0.05%
2022/09/16	55	30.87	2	30.60	30.60	53	6,217	0.85%
2022/09/15	3.2	31.22	0	0.00	31.30	3.2	6,185	0.05%
2022/09/14	10	31.05	63	31.01	31.20	-53	6,174	-0.86%
2022/09/13	1	31.65	0	0.00	31.80	1	6,156	0.02%
2022/09/12	6	31.32	0	0.00	31.20	6	6,149	0.10%
2022/09/08	1	30.85	0	0.00	31.20	1	6,134	0.02%
2022/09/07	11.2	30.41	8.6	30.55	30.40	2.6	6,134	0.04%
2022/09/06	86	31.52	81.2	31.26	31.15	4.8	6,160	0.08%
2022/09/05	27	32.29	27	32.14	32.00	0	6,159	0.00%
2022/09/02	102.1	32.54	100	32.68	32.50	2.1	6,188	0.03%	大買/
2022/09/01	8	33.03	13	33.35	32.85	-5	6,266	-0.08%
2022/08/31	64	34.03	15	33.91	33.90	49	6,308	0.78%
2022/08/30	78	34.47	14	34.79	34.40	64	6,565	0.97%
2022/08/29	38.1	33.40	10	33.63	33.40	28.1	6,701	0.42%
2022/08/26	0	0.00	2	36.18	36.20	-2	6,839	-0.03%
2022/08/25	13.5	35.88	33.6	36.20	36.15	-20.1	6,928	-0.29%
2022/08/24	17.3	36.59	22.5	36.60	36.60	-5.3	6,885	-0.08%
2022/08/23	2.1	35.14	5	35.61	35.70	-3	6,833	-0.04%
2022/08/22	40.1	35.25	29	35.12	35.20	11.1	6,752	0.16%
2022/08/19	20	34.35	19	34.41	34.35	1	6,700	0.01%
2022/08/18	9	33.96	6	34.17	34.00	3	6,674	0.04%
2022/08/17	3.2	33.43	3	33.43	33.45	0.2	6,665	0.00%
2022/08/16	20	33.16	12	33.16	33.00	8	6,629	0.12%
2022/08/15	3	32.40	4	32.00	32.45	-1	6,601	-0.02%
2022/08/12	2	31.55	0	0.00	31.70	2	6,562	0.03%
2022/08/10	3	32.10	28	31.98	32.10	-25	6,506	-0.38%
2022/08/09	20.2	31.80	34	32.00	31.55	-13.8	6,444	-0.21%
2022/08/08	31	34.95	27	34.96	34.95	4	6,260	0.06%
2022/08/05	0	0.00	3	34.32	34.65	-3	6,193	-0.05%
2022/08/04	7	33.33	0.5	32.70	33.60	6.5	6,156	0.11%
2022/08/03	14	33.95	111	33.66	33.60	-97	6,082	-1.59%	大賣/
2022/08/02	15	33.87	5.1	34.31	34.20	9.9	6,036	0.16%
2022/08/01	16	34.31	19	34.55	34.90	-3	5,928	-0.05%
2022/07/29	127	33.83	34.1	33.64	34.20	92.9	5,832	1.59%	大買/
2022/07/28	7.1	33.23	2	33.05	33.00	5.1	5,672	0.09%
2022/07/27	13	32.30	1	32.10	32.40	12	5,532	0.22%
2022/07/26	24	31.94	11	32.16	32.20	13	5,506	0.24%
2022/07/25	28.5	32.39	8	32.44	32.25	20.5	5,393	0.38%
2022/07/22	72.1	32.82	41	32.80	32.15	31.1	5,264	0.59%
2022/07/21	23	34.57	8	34.65	34.20	15	5,104	0.29%
2022/07/20	20	37.41	32	37.37	38.00	-12	4,971	-0.24%
2022/07/19	49	36.84	54	37.18	37.80	-5	4,813	-0.10%
2022/07/18	49	35.90	39.5	36.08	36.60	9.5	4,423	0.21%
2022/07/15	4	32.61	10	32.98	33.30	-6	4,231	-0.14%
2022/07/14	12	32.30	26	32.29	32.85	-14	4,149	-0.34%
2022/07/13	26	31.96	9.3	32.10	32.20	16.7	4,034	0.41%
2022/07/12	18	30.57	3.1	30.57	30.45	14.9	3,838	0.39%
2022/07/11	4	31.10	18.1	30.86	31.30	-14.1	3,851	-0.37%
2022/07/08	2.3	30.33	8	30.17	30.35	-5.7	3,822	-0.15%
2022/07/07	4	29.33	4	29.25	29.75	0	3,746	0.00%
2022/07/06	2	28.75	13	28.82	28.80	-11	3,714	-0.30%
2022/07/05	3.5	29.06	2	29.38	29.35	1.5	3,717	0.04%
2022/07/04	3.5	29.16	2	29.28	29.45	1.5	3,705	0.04%
2022/07/01	10	29.76	6	29.53	29.10	4	3,703	0.11%
2022/06/30	10	30.22	8	30.34	29.90	2	3,663	0.05%
2022/06/29	31	30.13	33.1	30.27	30.15	-2.1	3,612	-0.06%
2022/06/28	4	29.00	18	29.20	29.35	-14	3,558	-0.39%
2022/06/27	12	28.73	2.2	28.51	28.80	9.8	3,495	0.28%
2022/06/24	4	27.93	4	28.15	28.65	0	3,503	0.00%
2022/06/23	0	0.00	11	27.35	27.45	-11	3,504	-0.31%
2022/06/22	1	27.40	0	0.00	26.60	1	3,610	0.03%
2022/06/21	5	26.45	2	26.73	27.00	3	4,060	0.07%
2022/06/20	1	26.85	3	26.88	26.40	-2	4,088	-0.05%
2022/06/17	0	0.00	5	26.90	27.10	-5	4,139	-0.12%
2022/06/16	6	27.46	6	27.00	26.90	0	4,269	0.00%
2022/06/15	2	28.20	0	0.00	27.50	2	4,297	0.05%
2022/06/14	7	27.31	10	26.88	27.70	-3	4,365	-0.07%
2022/06/13	4	27.73	12	27.48	27.30	-8	4,590	-0.17%
2022/06/10	11.1	28.57	8	28.54	28.30	3.1	4,754	0.07%
2022/06/09	1.1	28.94	3	29.00	28.65	-2	4,895	-0.04%
2022/06/08	47	30.28	14	29.67	29.00	33	4,819	0.68%
2022/06/07	12	31.53	19.8	31.53	31.95	-7.8	4,542	-0.17%
2022/06/06	10	30.55	18	30.62	30.20	-8	4,348	-0.18%
2022/06/02	10	29.85	6	29.96	29.10	4	4,153	0.10%
2022/06/01	0	0.00	8	29.53	29.60	-8	4,009	-0.20%
2022/05/31	0	0.00	10	29.07	29.05	-10	3,956	-0.25%
2022/05/30	0	0.00	1	28.75	28.85	-1	3,967	-0.03%
2022/05/27	2	28.55	5	28.50	28.65	-3	3,932	-0.08%
2022/05/26	2	28.65	4.3	28.58	28.65	-2.3	3,905	-0.06%
2022/05/25	2	28.43	29	28.33	28.30	-27	3,877	-0.70%
2022/05/23	0	0.00	8	27.77	27.80	-8	3,838	-0.21%
2022/05/20	7	27.24	0	0.00	27.25	7	3,814	0.18%
2022/05/19	2	26.70	0	0.00	27.30	2	3,803	0.05%
2022/05/18	0	0.00	6	26.97	27.25	-6	3,792	-0.16%
2022/05/17	0	0.00	8	26.58	26.65	-8	3,765	-0.21%
2022/05/13	0.1	25.70	1	25.75	25.75	-0.9	3,742	-0.02%
2022/05/12	0.2	25.30	0	0.00	25.10	0.2	3,729	0.01%
2022/05/10	0	0.00	4	26.20	26.40	-4	3,692	-0.11%
2022/05/09	8	25.89	7	25.81	25.85	1	3,671	0.03%
2022/05/06	15	26.36	7	26.38	26.40	8	3,641	0.22%
2022/05/05	5	26.96	2	27.05	26.95	3	3,620	0.08%
2022/05/04	2	26.70	1.4	26.71	26.75	0.6	3,610	0.02%
2022/05/03	5	26.47	6	26.55	26.65	-1	3,610	-0.03%
2022/04/29	1	27.35	0	0.00	27.20	1	3,581	0.03%
2022/04/28	1	27.35	1	27.30	27.30	0	3,571	0.00%
2022/04/27	2	27.35	2	27.40	27.40	0	3,551	0.00%
2022/04/26	25	28.60	18	28.83	28.00	7	3,510	0.20%
2022/04/25	11	28.25	6	28.42	28.20	5	3,321	0.15%
2022/04/22	6	28.73	12	28.75	28.90	-6	3,272	-0.18%
2022/04/21	0	0.00	25	28.61	28.35	-25	3,199	-0.78%
2022/04/20	6	28.14	0	0.00	28.05	6	3,142	0.19%
2022/04/19	1	27.65	2	28.10	28.30	-1	3,121	-0.03%
2022/04/18	1	28.00	4	27.94	27.80	-3	3,091	-0.10%
2022/04/15	6	28.68	25	28.48	28.50	-19	3,061	-0.62%
2022/04/14	1	28.45	12	28.57	28.60	-11	2,929	-0.38%
2022/04/12	12	27.66	1.1	27.89	27.65	11	2,847	0.38%
2022/04/11	14	27.93	1	27.95	27.80	13	2,821	0.46%
2022/04/08	6	27.36	6	27.63	27.85	0	2,793	0.00%
2022/04/07	6	27.82	1.1	27.48	26.70	5	2,761	0.18%
2022/04/06	2	28.13	3	28.12	27.90	-1	2,731	-0.04%
2022/04/01	3	27.67	0	0.00	27.80	3	2,697	0.11%
2022/03/31	4.1	28.89	1	27.98	27.80	3	2,678	0.11%
2022/03/30	9.1	28.19	0	0.00	28.10	9.1	2,580	0.35%
2022/03/29	11.1	28.70	1	28.60	28.55	10.1	2,525	0.40%
2022/03/28	2	28.55	9	28.94	28.90	-7	2,476	-0.28%
2022/03/25	23	28.74	6.2	28.80	28.95	16.9	2,418	0.70%
2022/03/24	52	29.32	50.1	29.36	29.10	1.9	2,314	0.08%
2022/03/23	6.1	27.09	0.4	27.50	27.55	5.7	1,846	0.31%
2022/03/22	3	27.58	4	27.68	27.60	-1	1,805	-0.06%
2022/03/21	20	27.60	27	27.94	27.60	-7	1,735	-0.40%
2022/03/18	3	26.80	2	26.70	27.00	1	1,590	0.06%
2022/03/17	24	27.31	14.3	26.75	26.85	9.8	1,545	0.63%
2022/03/16	215	27.99	225	27.52	27.50	-10	1,442	-0.69%	大買/大賣/
2022/03/15	99	27.77	296.2	27.33	27.30	-197.2	1,192	-16.54%	大賣/鉅額交易
2022/03/14	5	26.80	39	27.22	27.75	-34	995	-3.42%
2022/03/11	151	25.74	1	25.70	25.65	150	742	20.19%	大買/鉅額交易
2022/03/10	1	25.30	3	25.30	25.35	-2	720	-0.28%
2022/03/09	50	25.23	4.1	24.61	25.05	45.9	683	6.71%
2022/03/08	1	24.10	0	0.00	24.15	1	655	0.15%
2022/03/07	0	0.00	1	24.50	24.25	-1	647	-0.15%
2022/03/03	35	24.60	2	24.68	24.50	33	618	5.34%
2022/03/02	0	24.50	0	0.00	24.00	0	563	0.00%
2022/02/23	0	0.00	2.1	23.87	24.25	-2.1	545	-0.39%
2022/02/16	0.2	23.75	0	0.00	23.80	0.2	558	0.04%
2022/02/11	5	23.95	0	0.00	23.90	5	562	0.89%
2022/02/09	1	24.10	0	0.00	24.10	1	564	0.18%
2022/02/07	0	0.00	1	23.50	23.85	-1	561	-0.18%
2022/01/26	10	23.35	2	23.30	23.30	8	560	1.43%
2022/01/21	1	23.70	0	0.00	23.70	1	564	0.18%
2022/01/20	1	24.00	0	0.00	24.05	1	561	0.18%
2022/01/13	2	24.38	0	0.00	24.40	2	543	0.37%
2022/01/12	2	24.50	0	0.00	24.50	2	542	0.37%
2022/01/05	1	25.90	0	0.00	25.50	1	523	0.19%
2022/01/04	4	26.00	0	0.00	25.95	4	515	0.78%
2022/01/03	2	26.03	0	0.00	26.00	2	509	0.39%
2021/12/30	3	26.02	2.1	25.93	26.00	0.9	501	0.18%
2021/12/29	0	0.00	3	25.80	26.00	-3	499	-0.60%
2021/12/28	1	25.70	0	0.00	25.65	1	490	0.20%
2021/12/24	3	25.55	1	25.70	25.60	2	488	0.41%
2021/12/23	0	0.00	1	25.30	25.35	-1	487	-0.21%
2021/12/22	0	0.00	9.3	25.60	25.55	-9.3	484	-1.92%
2021/12/21	0	0.00	1	25.50	25.60	-1	475	-0.21%
2021/12/20	15	25.58	18	25.19	25.10	-3	456	-0.66%
2021/12/17	0	24.80	2	24.90	24.90	-2	425	-0.47%
2021/12/14	0	0.00	1	24.75	24.70	-1	417	-0.24%
2021/12/13	1	25.00	1	24.90	25.00	0	409	0.00%
2021/12/08	4	24.03	0	0.00	24.25	4	372	1.07%
2021/12/07	0	0.00	2	23.50	23.55	-2	354	-0.56%
2021/12/01	0	0.00	0.1	23.50	23.60	-0.1	370	-0.03%
2021/11/30	0	0.00	0	23.70	23.60	0	373	0.00%
2021/11/17	0	24.25	0	0.00	24.30	0	429	0.00%
2021/11/16	1	24.35	0	0.00	24.35	1	439	0.23%
2021/11/02	0	0.00	2	23.70	23.55	-2	523	-0.38%
2021/10/29	1	23.80	0	0.00	23.70	1	565	0.18%
2021/10/21	0.8	23.70	0	0.00	23.45	0.8	625	0.12%
2021/10/20	0	0.00	2	23.25	23.30	-2	636	-0.31%
2021/10/14	1	22.20	0	0.00	22.35	1	692	0.14%
2021/10/13	5	22.65	5	22.56	22.45	0	751	0.00%
2021/10/08	0	0.00	0	23.25	23.00	0	766	0.00%
2021/10/06	0	0.00	0.1	23.20	22.70	-0.1	824	-0.01%
2021/10/05	2	22.70	0	0.00	22.90	2	836	0.24%
2021/10/01	1	24.15	0	0.00	23.75	1	837	0.12%
2021/09/30	1	24.00	0.1	24.00	24.05	0.9	836	0.11%
2021/09/29	0	23.75	0	0.00	23.30	0	831	0.00%
2021/09/28	0	0.00	1	23.50	23.60	-1	836	-0.12%
2021/09/13	0	0.00	1	23.85	23.75	-1	906	-0.11%
2021/09/09	0	0.00	0.1	23.60	23.40	-0.1	924	-0.01%
2021/09/08	2	23.65	0	0.00	23.45	2	930	0.21%
2021/09/06	0	0.00	3	24.07	23.95	-3	956	-0.31%
2021/09/03	3	24.20	0	0.00	24.30	3	1,087	0.28%
2021/09/02	0	0.00	2	23.95	23.95	-2	1,113	-0.18%
2021/08/31	1	24.15	0	0.00	24.35	1	1,105	0.09%
2021/08/27	0	0.00	2	26.23	26.30	-2	1,103	-0.18%
2021/08/26	0	0.00	2	26.00	26.20	-2	1,092	-0.18%
2021/08/24	2	25.20	0	0.00	25.20	2	1,091	0.18%
2021/08/18	1	24.20	0	0.00	24.75	1	1,099	0.09%
2021/08/17	1	24.25	0	0.00	24.30	1	1,105	0.09%
2021/08/16	0	0.00	1	24.95	24.95	-1	1,105	-0.09%
2021/08/12	0	0.00	2	26.00	26.00	-2	1,198	-0.17%
2021/08/11	0	0.00	2	25.75	25.90	-2	1,221	-0.16%
2021/08/09	0	0.00	21	27.08	26.55	-21	1,257	-1.67%
2021/08/06	3	27.23	2	27.70	27.15	1	1,346	0.07%
2021/08/05	4	27.48	0	0.00	27.55	4	1,352	0.30%
2021/08/04	1	27.00	5	27.08	27.00	-4	1,368	-0.29%
2021/08/03	1	26.90	4	27.10	26.95	-3	1,382	-0.22%
2021/08/02	0	0.00	1	26.60	26.60	-1	1,378	-0.07%
2021/07/30	7	26.76	0	0.00	26.55	7	1,477	0.47%
2021/07/29	2	26.60	0	0.00	26.65	2	1,502	0.13%
2021/07/28	0	0.00	6	26.08	26.35	-6	1,510	-0.40%
2021/07/21	10	26.60	4	26.10	25.85	6	1,597	0.38%
2021/07/20	0	0.00	12	26.56	26.55	-12	1,601	-0.75%
2021/07/19	22	26.95	4	26.94	26.90	18	1,598	1.13%
2021/07/16	0	0.00	12	26.35	26.50	-12	1,583	-0.76%
2021/07/15	0	0.00	4	25.95	26.15	-4	1,602	-0.25%
2021/07/14	3	25.80	0	0.00	25.80	3	1,723	0.17%
2021/07/13	20	26.44	1	26.25	25.65	19	1,757	1.08%
2021/07/12	0	0.00	5	25.97	26.00	-5	1,747	-0.29%
2021/07/09	0	0.00	2	25.63	25.50	-2	1,912	-0.10%
2021/07/08	0	0.00	5	25.70	25.65	-5	1,940	-0.26%
2021/07/07	4	25.85	1.2	25.64	25.60	2.8	1,980	0.14%
2021/07/05	2	25.83	0	0.00	25.65	2	2,162	0.09%
2021/07/02	5	25.45	0	0.00	25.45	5	2,168	0.23%
2021/07/01	4	25.30	10	25.50	25.30	-6	2,178	-0.28%
2021/06/30	1	25.45	0	0.00	25.20	1	2,168	0.05%
2021/06/28	0	25.15	3	25.10	25.20	-3	2,183	-0.14%
2021/06/23	1	25.10	0	0.00	25.15	1	2,224	0.04%
2021/06/21	0	0.00	1	24.65	24.50	-1	2,229	-0.04%
2021/06/16	0	0.00	1	25.20	25.15	-1	2,228	-0.04%
2021/06/15	0	0.00	2	25.20	25.35	-2	2,222	-0.09%
2021/06/11	27	26.38	26	26.23	25.60	1	2,206	0.05%
2021/06/10	0.1	24.45	5	24.54	25.10	-4.9	2,075	-0.24%
2021/06/09	5.1	24.12	1	23.95	23.90	4.1	2,059	0.20%
2021/06/03	1	24.55	1	24.45	24.50	0	2,065	0.00%
2021/06/01	1	24.05	0	0.00	24.20	1	2,084	0.05%
2021/05/28	1	23.95	6	23.83	23.90	-5	2,171	-0.23%
2021/05/27	0	0.00	2	23.80	23.60	-2	2,169	-0.09%
2021/05/26	5	23.55	0	0.00	23.55	5	2,175	0.23%
2021/05/25	5	23.65	0	0.00	23.70	5	2,177	0.23%
2021/05/24	0	0.00	1	23.30	23.30	-1	2,176	-0.05%
2021/05/20	15	23.10	11	22.97	22.75	4	2,176	0.18%
2021/05/19	1	22.50	0	0.00	22.50	1	2,080	0.05%
2021/05/18	2.3	22.09	5	21.85	22.50	-2.7	2,067	-0.13%
2021/05/14	3	24.12	0	0.00	22.70	3	2,017	0.15%
2021/05/13	0	0.00	5	21.89	22.25	-5	1,920	-0.26%
2021/05/12	0	0.00	10	22.62	23.35	-10	1,904	-0.53%
2021/05/10	1	26.05	1.1	25.96	25.95	-0.1	1,844	-0.01%
2021/05/07	3	26.55	3	26.88	26.30	0	1,852	0.00%
2021/05/05	0	0.00	2	24.80	25.05	-2	1,725	-0.12%
2021/05/04	3	25.33	1	24.70	24.90	2	1,721	0.12%
2021/05/03	0.2	26.00	0	0.00	26.00	0.2	1,693	0.01%
2021/04/29	5.1	27.23	8	27.15	26.80	-2.9	1,685	-0.17%
2021/04/28	2	27.40	0	0.00	27.40	2	1,674	0.12%
2021/04/27	0	0.00	1	27.10	26.90	-1	1,664	-0.06%
2021/04/26	1.2	26.59	2	26.73	26.75	-0.8	1,646	-0.05%
2021/04/23	1.1	26.70	0	0.00	26.70	1.1	1,647	0.07%
2021/04/22	3	26.87	1.3	26.90	26.60	1.7	1,649	0.10%
2021/04/21	0	0.00	7	27.16	27.20	-7	1,615	-0.43%
2021/04/20	2	28.50	21	27.86	27.65	-19	1,591	-1.19%
2021/04/19	0	0.00	1	27.05	27.55	-1	1,535	-0.07%
2021/04/16	4	26.95	2.3	26.94	27.05	1.7	1,522	0.11%
2021/04/15	6.3	27.63	13.2	27.59	27.50	-6.9	1,565	-0.44%
2021/04/14	2.3	25.80	12	25.82	25.70	-9.7	1,402	-0.69%
2021/04/13	3	26.70	11	26.17	26.15	-8	1,402	-0.57%
2021/04/12	36	27.62	9.1	27.88	27.10	26.9	1,367	1.97%
2021/04/09	0	0.00	1.2	26.59	26.50	-1.2	1,189	-0.10%
2021/04/08	4	26.48	8.2	26.60	26.55	-4.2	1,177	-0.35%
2021/04/07	6.2	26.43	8	26.39	26.40	-1.8	1,167	-0.15%
2021/04/06	6	26.03	0	0.00	26.05	6	1,158	0.52%
2021/04/01	0	0.00	1.1	25.95	25.95	-1.1	1,161	-0.09%
2021/03/31	0.7	25.90	7	26.05	25.85	-6.3	1,148	-0.55%
2021/03/29	8	26.23	6	26.37	26.10	2	1,160	0.17%
2021/03/26	7.2	25.76	1	25.75	25.80	6.2	1,141	0.55%
2021/03/25	17	25.77	0	0.00	25.80	17	1,143	1.49%
2021/03/24	0.1	25.60	4	25.58	25.70	-3.9	1,145	-0.34%
2021/03/23	3	25.35	0	0.00	25.50	3	1,148	0.26%
2021/03/19	2	25.15	0	0.00	25.15	2	1,162	0.17%
2021/03/17	2.1	25.13	0	0.00	25.05	2.1	1,202	0.18%
2021/03/16	5	25.25	1	25.40	25.25	4	1,218	0.33%
2021/03/15	0	0.00	2	25.35	25.35	-2	1,270	-0.16%
2021/03/12	6	24.96	0	0.00	25.00	6	1,300	0.46%
2021/03/11	1	25.10	1	25.05	24.95	0	1,322	0.00%
2021/03/10	1.4	24.79	0	0.00	24.75	1.4	1,345	0.10%
2021/03/09	0.4	24.50	0	0.00	24.55	0.4	1,372	0.03%
2021/03/08	1.5	24.68	1	25.05	24.55	0.5	1,394	0.04%
2021/03/05	0.2	25.05	0	0.00	25.05	0.2	1,405	0.01%
2021/03/04	1.6	25.34	1.1	25.44	25.45	0.5	1,407	0.03%
2021/03/03	0	0.00	6	24.53	24.75	-6	1,354	-0.44%
2021/03/02	1	24.45	0	0.00	24.20	1	1,349	0.07%
2021/02/26	3	24.63	10	24.70	24.40	-7	1,384	-0.51%
2021/02/25	3	24.50	0	0.00	24.40	3	1,388	0.22%
2021/02/24	10	24.35	0	0.00	24.35	10	1,398	0.71%
2021/02/23	0	0.00	1	24.75	24.70	-1	1,396	-0.07%
2021/02/22	1	24.50	2	24.50	24.50	-1	1,403	-0.07%
2021/02/19	0	0.00	1	24.35	24.45	-1	1,398	-0.07%
2021/02/17	0.1	24.25	0	0.00	24.25	0.1	1,427	0.01%
2021/02/01	0	0.00	1	23.30	23.30	-1	1,561	-0.06%
2021/01/29	0	0.00	4	24.00	23.55	-4	1,580	-0.25%
2021/01/27	2	24.18	0	0.00	24.15	2	1,675	0.12%
2021/01/25	0	0.00	3	24.70	24.75	-3	1,729	-0.17%
2021/01/22	4	24.31	0	0.00	24.40	4	1,786	0.22%
2021/01/21	5	24.11	0.2	24.06	24.10	4.8	1,798	0.27%
2021/01/20	0	25.40	1	24.90	24.60	-1	1,908	-0.05%
2021/01/19	0.5	25.55	5	25.64	25.40	-4.5	1,896	-0.24%
2021/01/18	2	25.25	0	0.00	25.30	2	1,899	0.11%
2021/01/15	2	25.90	4	25.45	25.50	-2	1,904	-0.10%
2021/01/14	1	26.35	0	0.00	26.00	1	1,903	0.05%
2021/01/13	1	26.40	0	0.00	26.40	1	1,909	0.05%
2021/01/12	12	27.06	17	26.63	26.50	-5	1,916	-0.26%
2021/01/11	0.5	25.90	15	26.15	26.90	-14.5	1,874	-0.77%
2021/01/08	1	26.30	4	26.40	26.40	-3	1,904	-0.16%
2021/01/07	5	25.70	2	25.73	25.70	3	2,022	0.15%
2021/01/06	8	25.34	0.1	25.30	25.00	7.9	2,157	0.37%
2021/01/05	2	25.80	5	25.90	25.90	-3	2,164	-0.14%
2021/01/04	2	25.90	0.1	25.95	25.90	2	2,226	0.09%
2020/12/31	5	26.15	0	0.00	26.10	5	2,244	0.22%
2020/12/30	3	25.90	0	0.00	25.95	3	2,266	0.13%
2020/12/29	1	26.25	2	26.23	25.95	-1	2,295	-0.04%
2020/12/28	3	25.85	0	0.00	25.85	3	2,298	0.13%
2020/12/25	2	26.35	0	0.00	26.20	2	2,298	0.09%
2020/12/24	1	26.40	1	26.35	26.30	0	2,316	0.00%
2020/12/23	2	25.53	0	0.00	26.10	2	2,334	0.09%
2020/12/18	1	26.15	1	26.05	26.10	0	2,393	0.00%
2020/12/17	1	26.10	0	0.00	26.10	1	2,413	0.04%
2020/12/16	4	26.25	1	26.20	26.25	3	2,418	0.12%
2020/12/15	2	26.20	3	26.00	26.05	-1	2,444	-0.04%
2020/12/14	6	26.60	2	26.55	26.65	4	2,433	0.16%
2020/12/11	2	27.03	5	27.09	26.90	-3	2,438	-0.12%
2020/12/10	0	0.00	1	27.50	27.40	-1	2,441	-0.04%
2020/12/09	2	27.65	24	28.35	27.90	-22	2,498	-0.88%
2020/12/08	0	0.00	2	27.60	27.90	-2	2,579	-0.08%
2020/12/07	2	27.20	0	0.00	27.20	2	2,628	0.08%
2020/12/04	3	27.93	1	28.00	27.60	2	2,656	0.08%
2020/12/03	3	27.57	11	27.75	27.55	-8	2,704	-0.30%
2020/12/02	0	0.00	10	27.75	27.30	-10	2,844	-0.35%
2020/12/01	10	27.20	0.1	27.25	27.25	9.9	2,885	0.34%
2020/11/30	7	27.60	6	27.65	27.60	1	2,916	0.03%
2020/11/27	16	27.45	40	27.60	27.50	-24	2,938	-0.82%
2020/11/26	0	0.00	13	27.23	27.25	-13	2,965	-0.44%
2020/11/25	2	27.35	33	27.26	27.15	-31	3,062	-1.01%
2020/11/24	2	27.00	0	0.00	26.85	2	3,136	0.06%
2020/11/23	2	26.95	10	27.05	27.20	-8	3,267	-0.24%
2020/11/20	1	26.80	2	26.80	26.95	-1	3,378	-0.03%
2020/11/19	7	27.24	0	0.00	27.15	7	3,452	0.20%
2020/11/17	5	27.00	4	27.00	26.85	1	3,642	0.03%
2020/11/16	6	26.76	1.2	27.06	26.60	4.9	3,740	0.13%
2020/11/13	6	26.93	2	27.00	26.90	4	3,801	0.11%
2020/11/12	17	27.21	6.8	26.79	26.90	10.3	3,939	0.26%
2020/11/11	11	27.66	0.2	27.70	27.60	10.8	4,057	0.27%
2020/11/10	10	28.00	2	28.20	27.95	8	4,068	0.20%
2020/11/09	0	0.00	6.1	28.40	28.55	-6.1	4,100	-0.15%
2020/11/06	5	28.26	2	28.38	28.20	3	4,153	0.07%
2020/11/05	5	28.53	16	28.67	28.40	-11	4,168	-0.26%
2020/11/04	5	27.64	0	0.00	27.70	5	4,218	0.12%
2020/11/03	0	0.00	1	28.05	27.65	-1	4,253	-0.02%
2020/11/02	3	27.65	2.1	27.42	27.65	0.9	4,271	0.02%
2020/10/30	10	28.15	1	29.05	28.35	9	4,251	0.21%
2020/10/29	14	28.13	3	28.30	28.45	11	4,205	0.26%
2020/10/28	31	28.72	22	28.75	28.40	9	4,211	0.21%
2020/10/27	1	27.45	5	28.05	28.00	-4	4,104	-0.10%
2020/10/23	6	27.98	2	27.93	27.90	4	4,172	0.10%
2020/10/22	7	27.45	0	0.00	27.40	7	4,194	0.17%
2020/10/21	0	0.00	5	28.18	27.80	-5	4,242	-0.12%
2020/10/20	2	27.70	0	0.00	27.70	2	4,385	0.05%
2020/10/19	0	0.00	1.2	27.91	27.95	-1.2	4,552	-0.03%
2020/10/16	39	28.63	3	29.20	28.20	36	4,825	0.75%
2020/10/15	14	29.65	23	29.65	29.30	-9	4,794	-0.19%
2020/10/14	17	29.16	6	28.69	28.75	11	4,616	0.24%
2020/10/13	3	27.82	0	0.00	27.55	3	4,541	0.07%
2020/10/12	2	27.73	5.1	27.63	28.00	-3.1	4,523	-0.07%
2020/10/08	2	26.55	10	26.95	26.75	-8	4,608	-0.17%
2020/10/07	9	27.07	12	27.01	27.15	-3	4,596	-0.07%
2020/10/06	16	26.84	14	26.91	26.90	2	4,590	0.04%
2020/10/05	3	26.30	2.1	25.90	26.30	0.9	4,604	0.02%
2020/09/30	2	25.70	6	25.63	25.90	-4	4,688	-0.09%
2020/09/29	12	25.65	9	25.90	25.50	3	4,726	0.06%
2020/09/28	13	25.80	0	0.00	26.10	13	4,762	0.27%
2020/09/25	23	25.85	17	24.75	24.90	6	4,834	0.12%
2020/09/24	12	25.84	22	25.71	25.55	-10	4,829	-0.21%
2020/09/23	5	26.55	5	26.55	26.25	0	4,819	0.00%
2020/09/22	1	26.60	19	26.77	26.60	-18	4,809	-0.37%
2020/09/18	6	27.68	0	0.00	27.50	6	4,792	0.13%
2020/09/17	1	27.55	1	27.80	27.50	0	4,764	0.00%
2020/09/16	0	0.00	3	27.52	27.35	-3	4,767	-0.06%
2020/09/15	6	27.72	1	27.75	27.60	5	4,784	0.10%
2020/09/14	3	27.48	13	27.58	27.40	-10	4,774	-0.21%
2020/09/11	32	29.20	43	29.05	28.20	-11	4,714	-0.23%
2020/09/10	20	28.73	7	28.94	28.75	13	4,593	0.28%
2020/09/09	10	29.23	3	29.28	29.00	7	4,515	0.16%
2020/09/08	9.4	29.82	22	29.94	29.35	-12.6	4,488	-0.28%
2020/09/07	25	30.94	20	30.66	30.15	5	4,454	0.11%
2020/09/04	5	29.79	1	29.25	29.60	4	4,349	0.09%
2020/09/03	1	29.60	4	29.65	29.65	-3	4,311	-0.07%
2020/09/02	6	30.09	2	29.95	29.85	4	4,308	0.09%
2020/09/01	17	30.00	2	29.95	30.00	15	4,439	0.34%
2020/08/31	6	30.30	19	30.30	30.55	-13	4,486	-0.29%
2020/08/28	14	29.63	24	30.08	30.30	-10	4,411	-0.23%
2020/08/27	37	29.69	10	29.24	28.85	27	4,311	0.63%
2020/08/26	13	30.29	8	29.94	30.50	5	4,177	0.12%
2020/08/25	6.2	29.52	23	29.58	29.35	-16.8	4,073	-0.41%
2020/08/24	34	29.04	35	29.09	29.30	-1	4,021	-0.02%
2020/08/21	11.3	28.55	1	28.30	28.50	10.3	4,004	0.26%
2020/08/20	10	27.28	3	27.68	27.80	7	3,938	0.18%
2020/08/19	37	28.26	8	28.41	28.20	29	3,933	0.74%
2020/08/18	3	28.55	9	28.31	28.30	-6	3,879	-0.15%
2020/08/17	23	27.29	22	27.38	27.25	1	3,747	0.03%
2020/08/14	1.4	26.08	1	26.15	26.20	0.4	3,585	0.01%
2020/08/13	8	26.08	70.1	26.27	25.90	-62.1	3,552	-1.75%
2020/08/12	52	26.40	5	26.46	26.65	47	3,510	1.34%
2020/08/11	0.5	25.45	50	25.60	25.45	-49.5	3,445	-1.44%
2020/08/10	22	26.28	35	26.00	25.80	-13	3,430	-0.38%
2020/08/07	28.6	25.34	1	25.70	25.25	27.6	3,292	0.84%
2020/08/06	1	25.45	0	0.00	25.20	1	3,295	0.03%
2020/08/04	1	24.85	10	24.91	24.90	-9	3,277	-0.27%
2020/08/03	7	24.84	0	0.00	24.85	7	3,289	0.21%
2020/07/31	0	0.00	10	24.80	24.80	-10	3,272	-0.31%
2020/07/30	20	25.13	14	25.05	25.15	6	3,284	0.18%
2020/07/29	1	24.60	0	0.00	24.55	1	3,305	0.03%
2020/07/28	7.3	24.25	0	0.00	23.80	7.3	3,284	0.22%
2020/07/27	14	24.51	11	24.27	24.30	3	3,272	0.09%
2020/07/24	13	25.46	6	25.58	25.00	7	3,226	0.22%
2020/07/23	9	25.27	14	25.53	26.20	-5	3,079	-0.16%
2020/07/22	156	25.49	117	25.03	24.70	39	2,912	1.34%	大買/大賣/
2020/07/21	17	23.96	3.2	24.09	23.90	13.8	2,614	0.53%
2020/07/20	2.9	23.59	2	23.55	23.75	0.9	2,600	0.03%
2020/07/17	4	23.88	31	24.34	23.55	-27	2,601	-1.04%
2020/07/16	1	23.65	4	23.43	23.75	-3	2,556	-0.12%
2020/07/15	51	24.20	34	24.50	23.45	17	2,543	0.67%
2020/07/10	2	23.68	1	23.20	23.50	1	2,469	0.04%
2020/07/09	11	24.78	26	24.30	24.30	-15	2,435	-0.62%
2020/07/08	3	23.80	60	24.03	23.75	-57	2,352	-2.42%
2020/07/07	1	23.60	4	23.91	23.85	-3	2,319	-0.13%
2020/07/06	53	23.51	0	0.00	24.00	53	2,289	2.31%
2020/07/03	0.2	23.05	0	0.00	23.05	0.2	2,209	0.01%
2020/07/02	1	22.80	1	23.00	22.95	0	2,185	0.00%
2020/07/01	1	22.25	0	22.40	22.40	1	2,171	0.04%
2020/06/29	4.9	22.18	0	0.00	22.05	4.9	2,194	0.22%
2020/06/24	0	0.00	4	22.55	22.50	-4	2,189	-0.18%
2020/06/22	2.7	23.25	0	0.00	22.90	2.7	2,229	0.12%
2020/06/18	20	22.10	0	0.00	22.45	20	2,214	0.90%
2020/06/12	1.5	22.02	0	0.00	22.05	1.5	2,240	0.07%
2020/06/11	11	22.44	1	23.10	22.35	10	2,232	0.45%
2020/06/10	1	23.60	0.2	23.30	23.30	0.9	2,197	0.04%
2020/06/09	1	23.00	1	23.15	23.25	0	2,215	0.00%
2020/06/08	1	23.65	7	24.11	23.40	-6	2,204	-0.27%
2020/06/05	10	22.97	3	22.57	24.00	7	2,062	0.34%
2020/06/04	0	0.00	3	21.77	21.85	-3	1,983	-0.15%
2020/06/03	1	21.55	10	21.50	21.45	-9	1,979	-0.45%
2020/06/02	0	0.00	2	21.40	21.30	-2	1,984	-0.10%
2020/06/01	20	21.50	0	0.00	21.55	20	1,993	1.00%
2020/05/28	5	21.17	27	21.14	20.95	-22	1,969	-1.12%
2020/05/27	1	20.60	1	20.70	20.70	0	1,917	0.00%
2020/05/26	2	21.00	6	21.42	20.80	-4	1,930	-0.21%
2020/05/25	0	0.00	1	20.50	21.05	-1	1,830	-0.05%
2020/05/21	6	20.56	0	0.00	20.50	6	1,819	0.33%
2020/05/18	0	0.00	2	20.35	20.40	-2	1,827	-0.11%
2020/05/13	0	0.00	20	20.50	20.40	-20	1,831	-1.09%
2020/05/12	0	0.00	29	20.27	20.45	-29	1,829	-1.59%
2020/05/11	2	20.40	2	20.30	20.35	0	1,837	0.00%
2020/04/29	0	0.00	1	19.10	19.20	-1	2,252	-0.04%
2020/04/24	0	0.00	5	18.31	18.40	-5	2,479	-0.20%
2020/04/23	0	0.00	2	18.40	18.35	-2	2,525	-0.08%
2020/04/17	5	19.23	0	0.00	18.90	5	2,819	0.18%
2020/04/10	0	0.00	1	17.75	18.20	-1	2,819	-0.04%
2020/04/09	1	17.55	3	17.45	17.65	-2	2,819	-0.07%
2020/04/08	1	17.40	0	0.00	17.45	1	2,809	0.04%
2020/04/07	1	17.00	2	17.05	17.30	-1	2,802	-0.04%
2020/04/06	0	16.80	0	0.00	16.70	0	2,793	0.00%
2020/03/30	0	0.00	17	15.55	16.20	-17	2,792	-0.61%
2020/03/27	1	15.75	0	0.00	15.80	1	2,861	0.03%
2020/03/26	0	0.00	4	15.60	15.75	-4	2,832	-0.14%
2020/03/25	1	15.25	0	0.00	15.40	1	2,816	0.04%
2020/03/24	0	0.00	4	14.80	14.90	-4	2,797	-0.14%
2020/03/23	0	0.00	2	13.90	14.10	-2	2,789	-0.07%
2020/03/19	4	13.50	4	13.45	13.50	0	2,762	0.00%
2020/03/18	5	15.05	0	0.00	14.85	5	2,728	0.18%
2020/03/17	10	15.03	14	15.10	15.10	-4	2,713	-0.15%
2020/03/16	12	15.95	0	0.00	15.85	12	2,692	0.45%
2020/03/13	8	15.98	5	16.10	16.80	3	2,661	0.11%
2020/03/12	1	17.50	70	17.50	17.60	-69	2,620	-2.63%
2020/03/11	1	18.70	0	0.00	18.60	1	2,580	0.04%
2020/03/10	4	18.63	0	0.00	19.10	4	2,552	0.16%
2020/03/09	1	19.45	3	19.40	19.05	-2	2,522	-0.08%
2020/03/06	0	0.00	1	19.90	19.90	-1	2,507	-0.04%
2020/03/05	0	0.00	1	19.85	20.10	-1	2,498	-0.04%
2020/03/03	0	0.00	2	19.50	19.50	-2	2,478	-0.08%
2020/03/02	3	19.10	19	19.36	19.40	-16	2,477	-0.65%
2020/02/27	6	20.13	13	19.80	19.70	-7	2,438	-0.29%
2020/02/26	4	20.29	2	20.25	20.20	2	2,394	0.08%
2020/02/25	1	19.85	1	20.10	20.20	0	2,390	0.00%
2020/02/24	1	20.05	0	0.00	20.10	1	2,369	0.04%
2020/02/21	0	0.00	1	20.35	20.45	-1	2,354	-0.04%
2020/02/19	5	20.30	3	20.20	20.25	2	2,357	0.08%
2020/02/18	2	19.98	0	0.00	20.00	2	2,340	0.09%
2020/02/17	0	0.00	9	20.40	20.35	-9	2,308	-0.39%
2020/02/14	0	0.00	4	20.49	20.50	-4	2,315	-0.17%
2020/02/13	0	0.00	4	20.45	20.20	-4	2,307	-0.17%
2020/02/12	15	20.40	20	20.40	20.75	-5	2,291	-0.22%
2020/02/11	3	20.50	0	0.00	20.50	3	2,283	0.13%
2020/02/10	25	20.48	0	0.00	20.35	25	2,267	1.10%
2020/02/07	1	20.25	4	20.29	20.30	-3	2,237	-0.13%
2020/02/06	1	21.25	10	21.20	21.10	-9	2,171	-0.41%
2020/02/05	27	21.84	113	21.17	21.00	-86	2,089	-4.12%	大賣/
2020/02/04	116	21.70	22	21.55	22.10	94	1,860	5.05%	大買/
2020/02/03	11	20.11	52	19.97	20.10	-41	1,745	-2.35%
2020/01/31	26	21.21	13	21.10	20.90	13	1,695	0.77%
2020/01/30	43	20.82	0	0.00	20.90	43	1,642	2.62%
2020/01/20	40	21.22	21	21.05	21.15	19	1,542	1.23%
2020/01/17	3	19.67	8.1	20.03	20.10	-5.1	1,450	-0.35%
2020/01/16	20	20.12	4	19.89	19.65	16	1,403	1.14%
2020/01/15	9	19.64	13	19.69	19.90	-4	1,355	-0.30%
2020/01/14	7	19.35	26	19.52	19.45	-19	1,300	-1.46%
2020/01/13	25	18.80	2	18.95	19.00	23	1,223	1.88%
2020/01/08	1	17.80	116	17.81	17.85	-115	1,092	-10.53%	大賣/鉅額交易
2020/01/07	6	18.29	1	18.25	18.20	5	1,067	0.47%
2020/01/06	103	18.05	7	18.02	18.10	96	1,041	9.21%	大買/
2020/01/03	0	0.00	1	17.95	18.00	-1	1,049	-0.10%
2020/01/02	0	0.00	2	17.95	18.00	-2	1,033	-0.19%
2019/12/27	5	17.75	0	0.00	17.80	5	1,006	0.50%
2019/12/26	10	17.70	4	17.65	17.75	6	1,015	0.59%
2019/12/25	1	17.80	2.2	17.84	17.80	-1.2	1,007	-0.11%
2019/12/24	8	17.93	85	17.68	17.85	-77	987	-7.80%
2019/12/20	66	17.30	0	0.00	17.30	66	955	6.91%
2019/12/19	3	17.25	0	0.00	17.25	3	958	0.31%
2019/12/18	1	17.15	0	0.00	17.25	1	953	0.10%
2019/12/17	2	17.05	0	0.00	17.10	2	957	0.21%
2019/12/13	1	17.30	0	0.00	17.20	1	1,058	0.09%
2019/12/12	13	17.25	0	0.00	17.25	13	1,212	1.07%
2019/12/09	10	17.40	0	0.00	17.45	10	1,215	0.82%
2019/12/06	1	17.20	0	0.00	17.25	1	1,210	0.08%
2019/12/05	1	17.20	0	0.00	17.25	1	1,209	0.08%
2019/12/03	0	0.00	0.1	17.25	17.25	-0.1	1,211	0.00%
2019/11/28	2	17.25	2.1	17.30	17.20	-0.1	1,194	-0.01%
2019/11/27	5	17.50	4	17.46	17.45	1	1,195	0.08%
2019/11/26	0	0.00	17	17.45	17.50	-17	1,195	-1.42%
2019/11/25	1	17.25	0	0.00	17.40	1	1,246	0.08%
2019/11/20	6	17.28	0	17.30	17.30	6	1,293	0.46%
2019/11/18	17	17.40	10	17.65	17.45	7	1,300	0.54%
2019/11/15	2	17.40	10	17.45	17.45	-8	1,282	-0.62%
2019/11/14	3	17.38	0	0.00	17.30	3	1,286	0.23%
2019/11/13	0	0.00	10	17.60	17.55	-10	1,284	-0.78%
2019/11/12	0	0.00	1	17.50	17.50	-1	1,271	-0.08%
2019/11/08	5	17.20	10	17.31	17.35	-5	1,251	-0.40%
2019/11/07	0	0.00	2	17.05	17.05	-2	1,250	-0.16%
2019/11/06	5	16.95	0	0.00	17.10	5	1,248	0.40%
2019/11/05	0	0.00	0	16.90	16.90	0	1,256	0.00%
2019/10/31	3	16.80	0	0.00	16.85	3	1,279	0.23%
2019/10/30	20	16.73	0	0.00	16.75	20	1,291	1.55%
2019/10/28	0	0.00	0.2	16.75	16.70	-0.2	1,292	-0.01%
2019/10/24	1	16.75	0	0.00	16.80	1	1,307	0.08%
2019/10/23	0.3	16.90	0	0.00	16.85	0.3	1,359	0.02%
2019/10/22	10	16.85	0	0.00	16.85	10	1,369	0.73%
2019/10/21	1	16.80	1	16.80	16.80	0	1,389	0.00%
2019/10/18	10	17.30	6	17.22	17.10	4	1,388	0.29%
2019/10/17	1	16.80	0	0.00	16.90	1	1,360	0.07%
2019/10/14	1	16.75	1	16.65	17.00	0	1,397	0.00%
2019/10/02	5	17.20	0	0.00	17.25	5	1,455	0.34%
2019/10/01	2	17.10	0	0.00	17.20	2	1,448	0.14%
2019/09/27	11	17.00	1	16.95	16.90	10	1,446	0.69%
2019/09/26	4	17.40	0	0.00	17.20	4	1,458	0.27%
2019/09/24	10	17.55	23	17.60	17.50	-13	1,408	-0.92%
2019/09/19	1	17.75	0	0.00	17.45	1	1,383	0.07%
2019/09/18	7	17.96	6	18.18	17.90	1	1,341	0.07%
2019/09/17	4	17.96	2	18.00	18.15	2	1,283	0.16%
2019/09/12	50	16.45	0	0.00	16.50	50	1,174	4.26%
2019/09/09	2	16.30	0	0.00	16.20	2	1,172	0.17%
2019/08/28	0	0.00	2	15.85	15.80	-2	1,235	-0.16%
2019/08/27	19	17.30	0	0.00	17.25	19	1,183	1.61%
2019/08/14	4	17.70	0	0.00	17.65	4	1,215	0.33%
2019/08/13	3	17.45	0	0.00	17.55	3	1,252	0.24%
2019/08/12	0	0.00	4	17.10	17.35	-4	1,257	-0.32%
2019/08/05	1	17.70	0	0.00	17.65	1	1,345	0.07%
2019/07/25	1	18.45	4	18.60	18.35	-3	1,294	-0.23%
2019/07/24	1	18.65	1	18.60	18.75	0	1,248	0.00%
2019/07/23	0	0.00	3	18.17	18.35	-3	1,230	-0.24%
2019/07/19	2	17.70	0	0.00	17.70	2	1,227	0.16%
2019/07/17	2	17.50	0	0.00	17.45	2	1,215	0.16%
2019/07/15	4	17.44	0	0.00	17.40	4	1,220	0.33%
2019/07/12	0	0.00	1	17.35	17.35	-1	1,212	-0.08%
2019/07/09	0	0.00	1	17.25	17.00	-1	1,176	-0.09%
2019/07/02	1	16.25	0	0.00	16.40	1	1,169	0.09%
2019/06/13	2	16.70	1	16.65	16.60	1	1,250	0.08%
2019/06/06	1	17.05	1	17.05	17.00	0	1,242	0.00%
2019/06/05	0	0.00	1	16.90	16.95	-1	1,235	-0.08%
2019/06/04	0	0.00	1	16.55	16.45	-1	1,209	-0.08%
2019/05/27	0	0.00	2	16.30	16.25	-2	1,189	-0.17%
2019/05/24	0	0.00	32	16.29	16.25	-32	1,197	-2.67%
2019/05/23	0	0.00	1	16.10	16.20	-1	1,218	-0.08%
2019/05/21	1	16.50	0	0.00	16.65	1	1,165	0.09%
2019/05/17	1	16.10	0	0.00	16.15	1	1,114	0.09%
2019/05/13	1	15.70	0	0.00	15.70	1	1,053	0.09%
2019/05/09	2	15.55	0	0.00	15.60	2	1,089	0.18%
2019/05/06	2	15.55	0	0.00	15.65	2	1,101	0.18%
2019/05/03	0	0.00	2	15.85	15.85	-2	1,118	-0.18%
2019/05/02	3	15.75	0	0.00	15.75	3	1,112	0.27%
2019/04/25	3	15.25	2	15.25	15.55	1	1,093	0.09%
2019/04/24	5	15.47	2	15.45	15.40	3	1,056	0.28%
2019/04/23	3	15.60	0	0.00	15.60	3	1,057	0.28%
2019/04/22	2	15.60	35	15.56	15.70	-33	1,051	-3.14%
2019/04/18	3	15.20	0	0.00	15.10	3	1,015	0.30%
2019/04/12	3	15.05	0	0.00	15.05	3	1,028	0.29%
2019/04/11	6	15.18	0	0.00	15.20	6	1,023	0.59%
2019/04/10	4	15.35	0	0.00	15.35	4	1,033	0.39%
2019/04/08	10	15.20	0	0.00	15.30	10	1,005	0.99%
2019/04/01	0	0.00	2	15.25	15.25	-2	1,110	-0.18%
2019/03/29	0	0.00	10	15.30	15.30	-10	1,121	-0.89%
2019/03/27	3	15.30	3	15.00	15.20	0	1,093	0.00%
2019/03/25	0	0.00	1	14.75	14.80	-1	1,074	-0.09%
2019/03/22	5	14.85	0	0.00	14.85	5	1,069	0.47%
2019/03/20	6	14.85	8	14.99	14.85	-2	1,063	-0.19%
2019/03/19	0	0.00	6	14.73	14.85	-6	1,062	-0.56%
2019/03/13	1	14.50	0	0.00	14.50	1	1,021	0.10%
2019/03/12	13	14.68	3	14.70	14.60	10	1,018	0.98%
2019/03/11	2	14.40	3	14.50	14.50	-1	999	-0.10%
2019/03/04	0	0.00	6	14.05	14.10	-6	1,023	-0.59%
2019/02/20	0	0.00	5	14.10	14.05	-5	1,039	-0.48%
2019/02/18	0	0.00	10	13.88	13.90	-10	1,032	-0.97%
2019/02/13	5	14.15	12	14.13	14.10	-7	1,042	-0.67%
2019/02/12	2	14.30	7	14.31	14.40	-5	1,029	-0.49%
2019/02/11	0	0.00	29	14.11	14.25	-29	989	-2.93%
2019/01/30	44	13.85	50	14.01	13.85	-6	980	-0.61%
2019/01/28	10	13.46	0	0.00	13.45	10	934	1.07%
2019/01/15	0	0.00	1	13.45	13.35	-1	973	-0.10%
2019/01/08	3	13.45	3	13.30	13.25	0	954	0.00%
2019/01/04	3	13.00	0	0.00	13.05	3	948	0.32%
2019/01/02	0	0.00	20	13.05	13.40	-20	970	-2.06%
2018/12/27	5	13.20	0	0.00	13.15	5	970	0.52%
2018/12/26	19	13.26	105	13.08	12.95	-86	970	-8.86%	大賣/
2018/12/25	15	13.42	3	13.40	13.10	12	992	1.21%
2018/12/24	108	13.96	17	13.95	13.90	91	979	9.30%	大買/
2018/12/22	10	13.05	80	13.10	13.30	-70	904	-7.74%
2018/12/20	58	12.85	0	0.00	12.55	58	904	6.41%
2018/12/19	20	12.85	0	0.00	12.75	20	912	2.19%
2018/12/03	0	0.00	2	13.05	12.95	-2	1,099	-0.18%
2018/11/21	2	13.45	2	13.50	13.60	0	1,050	0.00%
2018/11/19	1	12.55	0	0.00	12.80	1	1,028	0.10%
2018/11/16	0	0.00	5	13.00	12.95	-5	1,043	-0.48%
2018/11/14	25	12.74	0	0.00	12.85	25	1,038	2.41%
2018/11/09	0	0.00	10	12.20	12.20	-10	1,038	-0.96%
2018/10/31	10	12.05	0	0.00	11.85	10	1,134	0.88%
2018/10/25	2	12.10	2	11.95	11.65	0	1,140	0.00%
2018/10/09	0	0.00	1	13.95	13.95	-1	1,364	-0.07%
2018/10/08	1	14.20	0	0.00	14.15	1	1,380	0.07%
2018/10/04	3	14.85	0	0.00	14.75	3	1,390	0.22%
2018/10/03	1	15.15	0	0.00	15.10	1	1,408	0.07%
2018/10/01	0	0.00	1	15.15	15.10	-1	1,394	-0.07%
2018/09/25	5	15.10	7	14.90	14.85	-2	1,398	-0.14%
2018/09/21	0	0.00	4	14.50	14.45	-4	1,377	-0.29%
2018/09/18	14	14.85	10	14.50	14.50	4	1,470	0.27%
2018/09/17	12	14.53	10	14.50	14.50	2	1,459	0.14%
2018/09/06	0	0.00	4	14.20	14.20	-4	2,329	-0.17%
2018/09/05	0	0.00	1	14.35	14.35	-1	2,629	-0.04%
2018/08/28	0	0.00	20	14.05	13.95	-20	2,905	-0.69%
2018/08/23	3	13.95	3	14.10	14.15	0	3,097	0.00%
2018/08/16	20	13.25	0	0.00	13.25	20	3,300	0.61%
2018/08/13	0	0.00	9	14.26	13.95	-9	3,354	-0.27%
2018/08/09	0	0.00	20	14.95	15.10	-20	3,366	-0.59%
2018/08/07	4	15.00	0	0.00	14.95	4	3,574	0.11%
2018/08/02	2	15.20	0	0.00	15.25	2	3,818	0.05%
2018/07/30	0	0.00	5	16.00	15.65	-5	4,069	-0.12%
2018/07/25	0	0.00	2	15.25	15.45	-2	4,260	-0.05%
2018/07/17	0	0.00	3	15.15	15.10	-3	4,610	-0.07%
2018/07/16	5	15.20	0	0.00	15.30	5	4,649	0.11%
2018/07/10	0	0.00	2	14.55	14.65	-2	4,951	-0.04%
2018/07/09	3	15.00	0	0.00	14.95	3	5,063	0.06%
2018/07/06	2	14.70	0	0.00	14.75	2	5,146	0.04%
2018/07/05	3	15.55	10	15.23	14.95	-7	5,299	-0.13%
2018/07/04	5	15.20	0	0.00	15.10	5	6,321	0.08%
2018/07/02	0	0.00	20	15.68	15.65	-20	7,237	-0.28%
2018/06/27	15	16.27	5	16.07	16.00	10	7,643	0.13%
2018/06/26	0	0.00	15	15.53	15.80	-15	7,791	-0.19%
2018/06/22	0	0.00	5	16.80	16.60	-5	7,797	-0.06%
2018/06/21	0	0.00	6	17.28	17.20	-6	7,764	-0.08%
2018/06/20	36	17.24	7	17.31	17.10	29	7,758	0.37%
2018/06/19	21	17.93	109	17.95	17.60	-88	7,668	-1.15%	大賣/
2018/06/15	4	17.18	127	17.07	17.15	-123	7,488	-1.64%	大賣/鉅額交易
2018/06/14	140	17.95	51	18.02	17.45	89	7,444	1.20%	大買/
2018/06/13	104	17.32	46	17.75	17.80	58	6,981	0.83%	大買/
2018/06/12	52	16.13	10	16.19	16.20	42	6,764	0.62%
2018/06/11	2	16.30	28	16.20	16.30	-26	6,728	-0.39%
2018/06/08	30	16.17	12	16.32	16.05	18	6,670	0.27%
2018/06/07	3	15.95	10	15.90	15.80	-7	6,564	-0.11%
2018/06/06	0	0.00	10	15.85	15.85	-10	6,539	-0.15%
2018/06/05	3	15.88	1	15.85	15.90	2	6,507	0.03%
2018/06/04	11	16.04	17	15.95	15.90	-6	6,479	-0.09%
2018/05/31	10	15.98	2	15.80	15.80	8	6,356	0.13%
2018/05/30	10	15.55	0	0.00	16.25	10	6,285	0.16%
2018/05/29	17	15.55	10	15.40	15.40	7	6,194	0.11%
2018/05/25	1	15.55	0	0.00	15.60	1	6,129	0.02%
2018/05/24	9	15.65	0	0.00	15.70	9	6,107	0.15%
2018/05/23	2	15.05	0	0.00	15.20	2	6,070	0.03%
2018/05/21	11	16.20	10	15.80	15.80	1	6,028	0.02%
2018/05/18	18	15.99	3	16.10	15.85	15	5,987	0.25%
2018/05/17	15	16.33	0	0.00	16.15	15	5,950	0.25%
2018/05/16	26	16.40	10	16.60	16.30	16	5,964	0.27%
2018/05/15	14	16.75	14	17.04	16.50	0	5,978	0.00%
2018/05/14	10	16.05	2	16.13	16.30	8	5,820	0.14%
2018/05/11	13	16.25	74	16.25	16.35	-61	5,777	-1.06%
2018/05/10	87	15.95	31	16.09	15.70	56	5,632	0.99%
2018/05/09	8	16.14	37	16.41	16.35	-29	5,533	-0.52%
2018/05/08	0	0.00	4	15.01	15.00	-4	5,346	-0.07%
2018/05/07	2	14.68	5	14.85	15.05	-3	5,313	-0.06%
2018/05/04	5	14.60	0	0.00	14.60	5	5,280	0.09%
2018/05/03	1	14.60	9	14.61	15.05	-8	5,224	-0.15%
2018/05/02	4	15.09	14	15.05	15.05	-10	5,146	-0.19%
2018/04/30	9	16.72	12	16.98	16.65	-3	5,063	-0.06%
2018/04/27	18	16.64	31	16.61	16.65	-13	4,998	-0.26%
2018/04/26	84	17.20	35	16.30	16.25	49	4,934	0.99%
2018/04/25	5	17.06	22	17.85	17.90	-17	4,748	-0.36%
2018/04/24	1	16.15	6	16.05	16.30	-5	4,692	-0.11%
2018/04/20	16	17.33	6	17.78	17.25	10	4,666	0.21%
2018/04/19	0	0.00	18	17.77	17.35	-18	4,641	-0.39%
2018/04/18	9	17.60	1	17.10	17.25	8	4,594	0.17%
2018/04/17	15	17.11	11	16.80	17.05	4	4,689	0.09%
2018/04/16	13	16.73	22	17.44	17.55	-9	4,615	-0.19%
2018/04/13	27	16.69	14	16.57	16.00	13	4,468	0.29%
2018/04/12	18	17.27	2	17.43	17.20	16	4,368	0.37%
2018/04/11	14	17.86	47	17.90	17.95	-33	4,538	-0.73%
2018/04/10	301	18.51	198	18.63	17.55	103	4,377	2.35%	大買/大賣/鉅額交易
2018/04/09	23	17.94	35	18.28	18.30	-12	3,337	-0.36%
2018/04/03	117	15.98	61	15.94	16.65	56	3,038	1.84%	大買/
2018/04/02	17	15.15	2	15.15	15.15	15	2,419	0.62%
2018/03/31	43	13.35	21	13.58	13.80	22	2,368	0.93%
2018/03/30	20	12.80	10	12.60	12.55	10	2,124	0.47%
2018/03/29	13	12.70	38	12.44	12.50	-25	2,110	-1.18%
2018/03/28	0	0.00	2	11.90	12.00	-2	1,958	-0.10%
2018/03/27	7	12.09	51	12.16	12.05	-44	1,944	-2.26%
2018/03/23	6	11.29	10	11.40	11.55	-4	1,936	-0.21%
2018/03/22	20	11.68	0	0.00	11.65	20	1,916	1.04%
2018/03/20	0	0.00	20	11.88	11.85	-20	1,886	-1.06%
2018/03/16	22	11.73	5	11.75	11.65	17	1,858	0.91%
2018/03/08	0	0.00	10	11.00	11.05	-10	1,981	-0.50%
2018/03/07	0	0.00	4	10.90	10.90	-4	2,006	-0.20%
2018/03/06	1	10.95	0	0.00	10.90	1	2,161	0.05%
2018/02/21	0	0.00	20	11.00	11.00	-20	2,419	-0.83%
2018/02/08	20	10.93	20	11.03	11.05	0	2,412	0.00%
2018/02/07	50	10.91	31	11.10	10.80	19	2,378	0.80%
2018/02/05	1	11.50	0	0.00	11.45	1	2,317	0.04%
2018/01/31	1	11.70	0	0.00	11.85	1	2,333	0.04%
2018/01/25	1	12.10	10	12.15	12.15	-9	2,349	-0.38%
2018/01/24	40	12.20	10	12.15	12.10	30	2,346	1.28%
2018/01/23	1	11.85	0	0.00	12.05	1	2,297	0.04%
2018/01/19	2	12.20	10	12.15	12.15	-8	2,263	-0.35%
2018/01/18	5	12.34	4	12.40	12.25	1	2,252	0.04%
2018/01/15	3	12.35	3	12.35	12.40	0	2,177	0.00%
2018/01/11	4	12.60	1	12.30	12.25	3	2,334	0.13%
2018/01/10	0	0.00	20	12.20	12.35	-20	2,192	-0.91%
2018/01/09	5	12.30	5	12.25	12.30	0	2,213	0.00%
2018/01/08	0	0.00	12	12.15	12.20	-12	2,192	-0.55%
2018/01/05	12	12.46	5	12.30	12.30	7	2,172	0.32%
2018/01/04	5	11.90	0	0.00	11.90	5	1,939	0.26%
2018/01/02	20	11.85	0	0.00	12.00	20	1,978	1.01%