華泰 (2329)-元大-員林中山券商分點個股進出

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

華泰

(2329)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

華泰 (2329)籌碼相關－元大-員林中山券商分點個股進出

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-員林中山券商分點個股進出
元大-員林中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3	36.67	0	0.00	36.55	3	4,888	0.06%
2024/11/21	1	36.65	5	36.41	36.55	-4	4,893	-0.08%
2024/11/20	10	37.07	2	36.95	36.60	8	4,876	0.16%
2024/11/19	29	38.09	15	37.94	38.30	14	4,752	0.29%
2024/11/18	2	35.95	0	0.00	35.80	2	4,481	0.04%
2024/11/15	0	0.00	1	35.65	35.20	-1	4,425	-0.02%
2024/11/14	2.8	35.57	2	34.85	34.60	0.8	4,421	0.02%
2024/11/13	4	35.98	1	36.05	35.85	3	4,373	0.07%
2024/11/12	4	36.60	0	0.00	36.30	4	4,374	0.09%
2024/11/11	2	36.95	1	37.30	37.30	1	4,364	0.02%
2024/11/08	1	38.10	0	0.00	37.10	1	4,387	0.02%
2024/11/07	1	37.95	6	37.81	37.80	-5	4,432	-0.11%
2024/11/06	6	37.20	3	37.53	37.40	3	4,517	0.07%
2024/11/05	3.1	37.22	1	37.75	37.10	2.1	4,613	0.05%
2024/11/04	4	37.15	6	37.18	37.15	-2	4,770	-0.04%
2024/11/01	3	39.95	0	0.00	39.90	3	4,621	0.06%
2024/10/30	4	39.83	1	39.75	39.00	3	4,537	0.07%
2024/10/29	0	0.00	1	40.95	40.75	-1	4,471	-0.02%
2024/10/25	6	43.12	6	43.26	42.75	0	4,449	0.00%
2024/10/24	8.2	44.36	3	44.42	44.15	5.2	4,358	0.12%
2024/10/23	295	46.16	283.1	46.72	45.90	11.9	4,166	0.29%	大買/大賣/
2024/10/22	9.1	42.01	13	42.08	43.60	-3.9	3,372	-0.12%
2024/10/21	4	39.63	3.1	39.20	39.65	0.9	3,168	0.03%
2024/10/18	1	38.55	0	0.00	38.05	1	3,183	0.03%
2024/10/17	3	38.52	1	38.75	38.70	2	3,268	0.06%
2024/10/15	1	38.90	3	39.53	38.75	-2	3,326	-0.06%
2024/10/11	3	38.25	0	0.00	38.20	3	3,426	0.09%
2024/10/09	1	39.05	1.2	39.59	38.25	-0.2	3,480	0.00%
2024/10/08	1	39.10	0	0.00	38.70	1	3,507	0.03%
2024/10/07	0	0.00	6	39.75	39.85	-6	3,558	-0.17%
2024/10/04	4	39.45	0	0.00	39.50	4	3,649	0.11%
2024/09/30	2	40.20	0	0.00	40.25	2	3,840	0.05%
2024/09/27	1	40.85	2	41.03	40.90	-1	3,840	-0.03%
2024/09/26	1	40.55	7	40.71	40.00	-6	3,878	-0.15%
2024/09/25	3	40.73	5	40.58	40.75	-2	3,897	-0.05%
2024/09/23	2	39.33	2	39.35	39.10	0	3,877	0.00%
2024/09/19	2	38.95	0	0.00	39.25	2	3,995	0.05%
2024/09/18	0	0.00	2	38.80	38.80	-2	4,087	-0.05%
2024/09/16	3	39.55	3	39.60	39.30	0	4,540	0.00%
2024/09/13	1	39.00	4	39.15	39.00	-3	4,692	-0.06%
2024/09/12	3	38.88	2	38.58	38.90	1	4,711	0.02%
2024/09/11	2	36.85	2	37.08	36.75	0	4,702	0.00%
2024/09/10	2.1	37.23	1	36.90	36.70	1.1	4,796	0.02%
2024/09/09	4	37.35	2	37.80	37.85	2	4,931	0.04%
2024/09/06	2	37.85	3	37.90	38.20	-1	4,962	-0.02%
2024/09/05	3	37.73	0	0.00	37.35	3	4,991	0.06%
2024/09/04	4.3	38.61	4	38.70	38.05	0.3	5,070	0.00%
2024/09/03	3	41.00	13	41.28	40.65	-10	5,245	-0.19%
2024/09/02	1	41.60	1	42.00	41.60	0	5,358	0.00%
2024/08/30	2	42.08	13	42.02	41.95	-11	5,422	-0.20%
2024/08/29	0	0.00	9	41.44	41.50	-9	5,517	-0.16%
2024/08/28	2	41.90	0.1	41.85	41.90	1.9	5,616	0.03%
2024/08/27	2	42.05	0	0.00	42.10	2	5,765	0.03%
2024/08/26	4	42.75	6	42.98	42.10	-2	5,946	-0.03%
2024/08/23	0	0.00	2	41.60	42.20	-2	6,003	-0.03%
2024/08/22	2	42.75	7	42.72	42.60	-5	6,037	-0.08%
2024/08/21	2.1	42.55	1	42.60	42.55	1.1	6,099	0.02%
2024/08/20	2	43.13	1	43.40	43.00	1	6,134	0.02%
2024/08/19	1	42.80	0	0.00	42.75	1	6,196	0.02%
2024/08/16	3.1	43.07	11	43.15	42.90	-7.9	6,292	-0.13%
2024/08/15	1	43.00	0	0.00	42.55	1	6,490	0.02%
2024/08/14	4	43.51	10	43.30	43.30	-6	6,674	-0.09%
2024/08/13	1	42.50	3	43.10	42.85	-2	6,774	-0.03%
2024/08/12	1	42.55	6	43.08	43.15	-5	7,013	-0.07%
2024/08/09	7	42.43	8	42.74	42.00	-1	7,017	-0.01%
2024/08/08	10	42.07	6.1	42.59	41.30	4	6,971	0.06%
2024/08/07	1	43.85	14	43.42	44.15	-13	6,896	-0.19%
2024/08/06	12.1	40.82	8	41.05	40.15	4.1	6,855	0.06%
2024/08/05	4.2	42.35	0	0.00	42.35	4.2	6,740	0.06%
2024/08/02	11.2	48.13	0	0.00	47.05	11.2	6,772	0.17%
2024/08/01	1	48.75	1	49.70	49.60	0	6,807	0.00%
2024/07/31	2	48.08	0	0.00	48.00	2	6,861	0.03%
2024/07/30	1	47.55	0	0.00	48.70	1	6,915	0.01%
2024/07/29	1.1	48.21	0	0.00	47.85	1.1	6,968	0.02%
2024/07/26	2	49.63	0.2	49.75	49.40	1.8	6,993	0.03%
2024/07/23	0	0.00	1	51.80	51.90	-1	7,137	-0.01%
2024/07/22	7.2	50.97	2.1	50.63	50.70	5.1	7,298	0.07%
2024/07/19	4.5	52.79	2	52.85	52.20	2.5	7,369	0.03%
2024/07/18	12.2	53.81	38	53.91	54.00	-25.8	7,517	-0.34%
2024/07/17	4	55.88	2	55.60	55.70	2	7,590	0.03%
2024/07/16	0	0.00	2	55.90	56.10	-2	8,098	-0.02%
2024/07/15	11.1	56.10	1	57.10	55.40	10.1	8,422	0.12%
2024/07/12	1	55.20	5	56.28	56.30	-4	9,000	-0.04%
2024/07/11	35	55.98	8	55.89	55.80	27	9,503	0.28%
2024/07/10	7.1	55.48	2	55.30	55.30	5.1	9,790	0.05%
2024/07/09	19.1	56.69	2	56.40	55.80	17.1	9,973	0.17%
2024/07/08	6.1	57.83	4	56.80	56.60	2.1	10,258	0.02%
2024/07/05	3	56.80	5	56.98	57.90	-2	11,000	-0.02%
2024/07/04	14	57.33	0	0.00	57.20	14	11,734	0.12%
2024/07/03	2	58.20	1	57.80	57.80	1	11,832	0.01%
2024/07/02	11	57.69	1	57.40	57.40	10	11,961	0.08%
2024/07/01	4.1	58.75	0	0.00	58.50	4.1	11,970	0.03%
2024/06/28	3.1	59.17	2	59.60	58.90	1.1	12,002	0.01%
2024/06/27	9.1	59.10	0	0.00	59.00	9.1	12,061	0.08%
2024/06/26	3.3	60.06	0	0.00	60.00	3.3	12,086	0.03%
2024/06/25	1	60.80	1	61.10	61.10	0	12,173	0.00%
2024/06/24	11.1	62.10	0	0.00	60.90	11.1	12,190	0.09%
2024/06/21	3	64.23	19.3	63.77	62.70	-16.3	12,471	-0.13%
2024/06/20	1	60.70	8	61.55	62.10	-7	12,148	-0.06%
2024/06/19	1.2	60.81	7	61.07	60.40	-5.9	12,361	-0.05%
2024/06/18	0.1	61.20	3	60.80	61.00	-3	12,565	-0.02%
2024/06/17	5.1	60.96	7.1	61.04	61.20	-2.1	12,879	-0.02%
2024/06/14	1.1	60.62	7.6	60.52	60.60	-6.5	13,358	-0.05%
2024/06/13	2	58.40	4	58.70	58.80	-2	14,223	-0.01%
2024/06/12	8	58.35	0	0.00	58.30	8	14,470	0.06%
2024/06/11	23	59.50	2	58.90	58.70	21	14,638	0.14%
2024/06/07	13.5	62.20	7	61.77	61.00	6.5	14,906	0.04%
2024/06/06	6	61.32	7	60.79	60.90	-1	14,901	-0.01%
2024/06/05	2	60.20	0	0.00	61.10	2	15,086	0.01%
2024/06/04	4	61.05	3	60.93	60.40	1	15,689	0.01%
2024/06/03	3	61.70	9	61.11	61.10	-6	16,139	-0.04%
2024/05/31	11.1	60.88	4	61.85	61.40	7.1	16,457	0.04%
2024/05/30	12	61.09	16	60.99	60.30	-4	16,753	-0.02%
2024/05/29	4.1	61.31	12	61.53	61.30	-7.9	17,086	-0.05%
2024/05/28	2.3	61.17	4	61.08	61.00	-1.8	17,612	-0.01%
2024/05/27	11	60.65	2	60.40	60.40	9	18,382	0.05%
2024/05/24	0.1	59.60	13	59.56	59.40	-12.9	19,227	-0.07%
2024/05/23	7	60.27	2	60.10	59.80	5	19,963	0.03%
2024/05/22	6	61.33	1	61.40	60.80	5	22,286	0.02%
2024/05/21	7	61.61	4	61.58	61.30	3	24,543	0.01%
2024/05/20	3	61.27	2	61.20	60.30	1	25,990	0.00%
2024/05/17	4	59.75	3	60.40	60.50	1	26,972	0.00%
2024/05/16	15.1	60.83	7	61.28	59.60	8.1	28,806	0.03%
2024/05/15	3.3	59.36	7	59.54	59.10	-3.8	29,717	-0.01%
2024/05/14	0	0.00	14	58.68	58.90	-14	30,736	-0.05%
2024/05/13	4.5	58.37	5.1	58.49	58.20	-0.7	31,225	0.00%
2024/05/10	10	58.90	1	58.40	59.00	9	31,826	0.03%
2024/05/09	5.1	59.96	0	0.00	59.60	5.1	32,183	0.02%
2024/05/08	6.1	60.88	1	61.40	61.00	5.1	32,508	0.02%
2024/05/07	3.1	61.70	0	0.00	61.60	3.1	33,032	0.01%
2024/05/06	9.1	61.37	0.2	61.50	60.90	8.9	33,190	0.03%
2024/05/03	0.1	62.30	0	62.60	61.70	0	33,592	0.00%
2024/05/02	2	62.20	2.5	62.58	62.80	-0.5	34,018	0.00%
2024/04/30	4	64.28	2	64.15	64.10	2	34,288	0.01%
2024/04/29	0	0.00	5.1	64.94	64.70	-5.1	34,831	-0.01%
2024/04/26	6	63.00	4	63.13	62.90	2	36,360	0.01%
2024/04/25	5.1	62.28	20.1	62.82	62.60	-15.1	37,672	-0.04%
2024/04/24	7	62.23	6	62.88	62.50	1	38,074	0.00%
2024/04/23	1	59.30	0	59.30	60.10	1	38,862	0.00%
2024/04/22	17.3	60.94	19.1	60.24	58.40	-1.8	39,794	0.00%
2024/04/19	19	65.46	15	65.17	64.60	4	39,505	0.01%
2024/04/18	37.8	68.73	25	68.23	67.60	12.8	39,578	0.03%
2024/04/17	5	68.36	25	68.63	70.10	-20	39,749	-0.05%
2024/04/16	17.2	66.14	10.2	64.93	63.80	7	39,760	0.02%
2024/04/15	15	67.76	24	67.70	68.70	-9	39,849	-0.02%
2024/04/12	19.1	68.65	13	68.21	67.70	6.1	39,702	0.02%
2024/04/11	30.6	69.76	87	70.24	69.20	-56.4	39,507	-0.14%
2024/04/10	25.7	69.41	39	69.01	69.70	-13.3	38,744	-0.03%
2024/04/09	28	65.08	1	64.90	64.80	27	37,946	0.07%
2024/04/08	61.1	66.99	2	66.45	66.30	59.1	37,819	0.16%
2024/04/03	4	65.13	3	65.87	65.20	1	37,746	0.00%
2024/04/02	5	65.44	19	65.48	65.50	-14	37,755	-0.04%
2024/04/01	2.1	66.45	2	66.75	66.10	0.1	37,832	0.00%
2024/03/29	3	65.83	10	65.60	65.60	-7	37,807	-0.02%
2024/03/28	6.1	65.93	1	66.80	65.40	5.1	37,812	0.01%
2024/03/27	1	66.30	0.1	66.10	66.40	1	37,778	0.00%
2024/03/26	16.4	66.12	3.1	66.18	65.90	13.3	37,839	0.04%
2024/03/25	7	68.69	0	0.00	68.20	7	37,583	0.02%
2024/03/22	17.1	69.07	14	69.61	68.70	3.1	37,745	0.01%
2024/03/21	20	69.12	27	69.49	68.60	-7	37,517	-0.02%
2024/03/20	19.1	69.06	120	69.19	69.20	-100.9	37,717	-0.27%	大賣/
2024/03/19	99.4	69.12	67	68.81	68.60	32.4	37,982	0.09%
2024/03/18	119.1	69.18	22	69.42	71.00	97.1	37,687	0.26%	大買/
2024/03/15	5.1	65.14	2	65.40	65.00	3.1	37,075	0.01%
2024/03/14	2.1	65.82	3	65.33	64.90	-0.9	37,195	0.00%
2024/03/13	14.2	66.99	13	66.40	66.20	1.2	37,689	0.00%
2024/03/12	6	67.90	1	68.00	67.80	5	37,976	0.01%
2024/03/11	5	68.02	11	68.53	68.00	-6	38,606	-0.02%
2024/03/08	41.1	68.91	30	69.07	67.30	11.1	39,814	0.03%
2024/03/07	15.5	69.87	18.3	69.46	68.30	-2.8	41,145	-0.01%
2024/03/06	38.9	70.93	2.1	70.60	70.10	36.8	42,862	0.09%
2024/03/05	11	71.54	6	72.03	71.40	5	45,935	0.01%
2024/03/04	20.2	72.59	14	72.83	71.00	6.2	47,851	0.01%
2024/03/01	27.5	72.50	18	72.61	71.40	9.5	49,003	0.02%
2024/02/29	33.1	73.19	16	73.13	72.40	17.1	48,764	0.03%
2024/02/27	19.2	72.37	11	72.57	71.90	8.1	48,072	0.02%
2024/02/26	44.5	75.05	15.9	75.34	74.20	28.5	47,394	0.06%
2024/02/23	109.8	83.00	83.1	81.53	77.10	26.7	46,942	0.06%	大買/
2024/02/22	89.2	84.25	69.4	83.87	82.80	19.8	44,967	0.04%
2024/02/21	17.1	79.51	93.1	79.70	81.60	-76	42,907	-0.18%
2024/02/20	57	74.36	43.1	74.32	74.20	14	41,744	0.03%
2024/02/19	83.2	73.47	48	73.78	74.90	35.2	42,514	0.08%
2024/02/16	47.1	75.32	40	76.59	77.40	7.1	41,516	0.02%
2024/02/15	10	68.37	82.2	69.40	70.40	-72.2	41,053	-0.18%
2024/02/05	21	64.68	10	64.65	64.00	11	40,532	0.03%
2024/02/02	9	64.93	9.3	65.04	64.60	-0.3	40,662	0.00%
2024/02/01	3	64.40	9	64.52	64.10	-6	41,656	-0.01%
2024/01/31	12	63.40	9	63.29	63.70	3	43,155	0.01%
2024/01/30	5	62.74	80	62.38	63.50	-75	42,833	-0.18%
2024/01/29	11	60.40	14	61.06	61.20	-3	42,493	-0.01%
2024/01/26	28	61.63	7.3	60.53	60.50	20.7	42,731	0.05%
2024/01/25	17	62.34	13	63.26	63.20	4	42,491	0.01%
2024/01/24	48	63.65	7	63.24	62.70	41	42,048	0.10%
2024/01/23	28	63.00	12	63.23	62.70	16	41,855	0.04%
2024/01/22	87.5	64.65	210	64.87	64.40	-122.5	41,336	-0.30%	大賣/鉅額交易
2024/01/19	209.1	62.67	111.7	62.63	62.20	97.4	39,919	0.24%	大買/大賣/
2024/01/18	10.2	59.74	22	59.79	58.90	-11.8	38,710	-0.03%
2024/01/17	27.5	60.06	15	61.38	59.80	12.5	38,324	0.03%
2024/01/16	26.5	60.04	41.1	60.18	60.30	-14.6	37,521	-0.04%
2024/01/15	3	57.97	7	57.83	57.90	-4	36,513	-0.01%
2024/01/12	15	57.07	32	57.34	57.40	-17	36,359	-0.05%
2024/01/11	59	56.16	18	56.73	57.50	41	35,996	0.11%
2024/01/10	6	54.93	18.1	54.84	55.70	-12.1	35,326	-0.03%
2024/01/09	18	53.77	13	53.72	53.50	5	34,873	0.01%
2024/01/08	5	54.08	11	53.64	53.00	-6	34,613	-0.02%
2024/01/05	5	53.60	4.1	53.86	54.20	0.9	34,721	0.00%
2024/01/04	5	53.00	4	52.88	52.50	1	34,824	0.00%
2024/01/03	4	53.55	6	53.43	53.30	-2	35,051	-0.01%
2024/01/02	7	53.93	6	54.13	54.00	1	35,501	0.00%
2023/12/29	6.2	54.34	2	54.55	54.50	4.2	35,582	0.01%
2023/12/28	9	54.40	5	54.54	54.20	4	35,657	0.01%
2023/12/27	26.1	55.10	16	54.94	54.70	10.1	35,887	0.03%
2023/12/26	18	55.88	19	55.59	55.60	-1	36,254	0.00%
2023/12/25	1.1	55.73	7	55.69	55.10	-5.9	36,387	-0.02%
2023/12/22	4	55.48	6	55.53	55.20	-2	36,387	-0.01%
2023/12/21	12	55.15	6	55.25	55.20	6	36,415	0.02%
2023/12/20	16	56.76	7	56.89	56.60	9	36,337	0.02%
2023/12/19	9	56.32	5	56.26	56.40	4	36,401	0.01%
2023/12/18	8.1	58.15	7.2	57.79	57.60	0.9	36,228	0.00%
2023/12/15	21.3	59.92	25	59.62	58.50	-3.7	36,250	-0.01%
2023/12/14	35.2	61.44	22	61.10	60.60	13.2	35,925	0.04%
2023/12/13	7	60.66	18	61.43	61.60	-11	35,431	-0.03%
2023/12/12	14	60.71	13	61.21	60.20	1	35,312	0.00%
2023/12/11	21	60.44	24	61.08	60.50	-3	35,038	-0.01%
2023/12/08	54	61.52	54.3	60.67	60.60	-0.3	34,812	0.00%
2023/12/07	29	62.60	29	61.57	61.50	0	34,263	0.00%
2023/12/06	75.1	64.15	68.5	62.50	62.30	6.6	33,966	0.02%
2023/12/05	73	63.63	61	63.71	63.70	12	33,394	0.04%
2023/12/04	89.6	65.79	28.6	65.80	64.90	61	32,104	0.19%
2023/12/01	98.7	60.59	136.6	61.50	64.00	-37.9	30,362	-0.12%	大賣/
2023/11/30	166.6	59.42	158	59.55	59.30	8.6	28,309	0.03%	大買/大賣/
2023/11/29	72	55.06	67.2	56.80	58.30	4.8	25,051	0.02%
2023/11/28	4.2	50.37	134.1	52.05	53.00	-129.9	23,339	-0.56%	大賣/鉅額交易
2023/11/27	2	48.03	16	48.43	48.25	-14	22,453	-0.06%
2023/11/24	17.1	48.00	8.2	48.03	47.80	8.9	22,408	0.04%
2023/11/22	17.1	48.55	15.1	48.83	49.10	2	23,064	0.01%
2023/11/21	10.2	49.54	34.2	49.62	48.85	-24	23,155	-0.10%
2023/11/20	6	48.80	7	49.11	49.05	-1	23,552	0.00%
2023/11/17	15	48.23	5	48.06	48.60	10	23,882	0.04%
2023/11/16	63.8	49.48	85.5	49.99	47.60	-21.7	23,936	-0.09%
2023/11/15	12	49.82	25	50.33	48.90	-13	22,601	-0.06%
2023/11/14	12	48.45	26	48.53	48.40	-14	23,267	-0.06%
2023/11/13	20	47.66	25	47.88	47.80	-5	23,355	-0.02%
2023/11/10	35	46.35	24.5	46.63	47.10	10.5	23,826	0.04%
2023/11/09	37.5	46.46	13	46.68	46.40	24.5	23,355	0.10%
2023/11/08	24	47.16	82.6	48.14	49.00	-58.6	21,885	-0.27%
2023/11/07	4	44.54	15	44.54	44.55	-11	20,088	-0.05%
2023/11/06	8	44.28	13	44.48	44.35	-5	20,325	-0.02%
2023/11/03	3.2	44.79	111	44.23	44.15	-107.8	20,374	-0.53%	大賣/鉅額交易
2023/11/02	3	43.53	8	43.58	43.55	-5	20,298	-0.02%
2023/11/01	11	41.85	9	41.98	42.05	2	20,381	0.01%
2023/10/31	6	42.53	7	42.26	41.40	-1	20,638	0.00%
2023/10/30	7	42.41	5	43.31	43.15	2	20,820	0.01%
2023/10/27	22	43.57	18	42.71	42.60	4	21,039	0.02%
2023/10/26	4	43.54	13	43.51	43.40	-9	23,202	-0.04%
2023/10/25	14	43.04	22	42.82	42.50	-8	25,412	-0.03%
2023/10/24	9	42.92	28.1	43.21	43.40	-19.1	26,472	-0.07%
2023/10/23	8	42.42	3	42.37	42.25	5	28,862	0.02%
2023/10/20	1	41.15	7	41.65	41.65	-6	29,178	-0.02%
2023/10/19	5	41.23	4	41.50	41.35	1	30,498	0.00%
2023/10/18	7.1	41.71	18	41.53	41.40	-10.9	31,343	-0.03%
2023/10/17	15	43.09	9.3	42.93	42.55	5.7	31,695	0.02%
2023/10/16	6.3	42.27	2	42.20	42.60	4.3	32,822	0.01%
2023/10/13	15	43.77	6.2	43.51	43.30	8.8	34,618	0.03%
2023/10/12	5	43.97	11	44.34	44.20	-6	35,274	-0.02%
2023/10/11	20	43.84	14	43.60	43.50	6	35,856	0.02%
2023/10/06	10	43.93	9	44.52	43.70	1	36,649	0.00%
2023/10/05	1	43.45	4	43.45	43.20	-3	36,354	-0.01%
2023/10/04	17	42.81	24	42.78	43.00	-7	36,541	-0.02%
2023/10/03	10	43.88	10.3	43.96	43.70	-0.3	36,799	0.00%
2023/10/02	10.3	43.71	5	43.52	43.65	5.3	36,713	0.01%
2023/09/28	21.2	42.06	14	42.07	42.00	7.2	36,905	0.02%
2023/09/27	7	40.83	7	41.13	41.30	0	37,408	0.00%
2023/09/26	14	41.58	35	41.79	41.00	-21	37,954	-0.06%
2023/09/25	4	41.56	7	41.78	41.55	-3	38,175	-0.01%
2023/09/22	30	41.06	22	41.27	41.75	8	38,225	0.02%
2023/09/21	19	40.62	6	40.73	40.75	13	38,127	0.03%
2023/09/20	10	41.89	4	42.09	41.40	6	38,057	0.02%
2023/09/19	24	41.95	11	41.73	41.55	13	37,914	0.03%
2023/09/18	5.2	41.91	16	41.68	41.65	-10.8	37,833	-0.03%
2023/09/15	16	42.37	6	42.71	42.80	10	37,744	0.03%
2023/09/14	3	42.37	9	42.66	42.45	-6	37,609	-0.02%
2023/09/13	6	41.77	0	41.65	41.75	6	37,516	0.02%
2023/09/12	22	42.60	13	41.92	41.80	9	37,445	0.02%
2023/09/11	13.4	42.97	11.1	42.27	42.45	2.3	37,416	0.01%
2023/09/08	22	44.94	8	44.48	44.25	14	37,217	0.04%
2023/09/07	4	45.43	12	45.58	45.90	-8	37,063	-0.02%
2023/09/06	20.4	45.67	10	45.87	45.35	10.4	36,937	0.03%
2023/09/05	4	44.99	9	45.04	45.05	-5	36,983	-0.01%
2023/09/04	7.1	44.35	2	44.05	44.25	5.1	36,919	0.01%
2023/09/01	33.7	45.91	18	45.30	45.00	15.7	36,767	0.04%
2023/08/31	24.4	45.60	35.6	46.21	47.30	-11.2	36,176	-0.03%
2023/08/30	8.4	45.08	18	45.36	44.90	-9.6	35,617	-0.03%
2023/08/29	9.2	44.30	19	44.64	44.25	-9.8	35,377	-0.03%
2023/08/28	17	43.65	12	43.72	43.35	5	35,034	0.01%
2023/08/25	18.3	45.16	21	45.38	44.85	-2.7	34,620	-0.01%
2023/08/24	51.3	47.35	23	47.76	45.85	28.3	34,453	0.08%
2023/08/23	41	46.00	47	45.57	45.95	-6	33,826	-0.02%
2023/08/22	44.2	47.18	45.4	47.48	46.65	-1.2	33,226	0.00%
2023/08/21	27.2	47.12	58	47.09	46.20	-30.8	32,652	-0.09%
2023/08/18	247.5	48.96	90.7	49.66	47.40	156.8	32,034	0.49%	大買/鉅額交易
2023/08/17	52.7	47.99	24	47.61	48.05	28.7	30,405	0.09%
2023/08/16	50.1	46.33	131	47.13	48.90	-80.9	29,604	-0.27%	大賣/
2023/08/15	3.6	46.54	77	46.65	46.80	-73.4	28,593	-0.26%
2023/08/14	51	45.52	10.7	45.64	45.25	40.3	28,431	0.14%
2023/08/11	39.5	45.21	44.2	45.62	45.40	-4.7	28,255	-0.02%
2023/08/10	96.3	44.39	30.1	44.37	43.80	66.2	28,089	0.24%
2023/08/09	49.4	48.32	47	48.68	48.10	2.4	27,736	0.01%
2023/08/08	72.2	49.93	77.1	50.30	50.60	-4.9	27,426	-0.02%
2023/08/07	40.3	48.11	28.9	48.50	49.15	11.4	27,056	0.04%
2023/08/04	49.8	45.72	44.3	46.28	47.00	5.5	26,718	0.02%
2023/08/02	53	43.67	24.8	42.86	43.20	28.3	26,388	0.11%
2023/08/01	50.2	45.33	27.5	45.94	45.60	22.7	26,018	0.09%
2023/07/31	178.7	47.39	130.2	47.03	44.95	48.5	25,697	0.19%	大買/大賣/
2023/07/28	63.9	46.39	297.9	46.06	48.20	-234	23,253	-1.01%	大賣/鉅額交易
2023/07/27	25.5	43.05	97	43.49	43.85	-71.5	20,763	-0.34%
2023/07/26	147.6	40.42	233.4	40.52	39.90	-85.8	19,539	-0.44%	大買/大賣/
2023/07/25	4	38.51	20	39.00	39.05	-16	16,965	-0.09%
2023/07/24	64.2	34.73	49	34.12	35.50	15.2	16,570	0.09%
2023/07/21	35.1	31.56	31	32.00	32.30	4.1	15,148	0.03%
2023/07/20	8	30.83	6	30.91	30.70	2	14,276	0.01%
2023/07/19	106.2	31.85	57	31.46	30.80	49.2	13,783	0.36%	大買/
2023/07/18	27.2	32.52	91.4	33.05	33.25	-64.3	12,585	-0.51%
2023/07/17	314.1	30.08	294	29.51	30.25	20.1	10,657	0.19%	大買/大賣/
2023/07/14	25.1	29.49	52	29.82	30.45	-27	9,851	-0.27%
2023/07/13	46.2	29.57	40	29.26	29.00	6.2	9,083	0.07%
2023/07/12	2	27.98	4	27.93	28.10	-2	8,336	-0.02%
2023/07/11	287	28.24	13	28.17	28.00	274	8,194	3.34%	大買/鉅額交易
2023/07/10	24	28.02	22	27.90	27.65	2	8,027	0.02%
2023/07/07	2	26.65	7	26.67	26.60	-5	8,024	-0.06%
2023/07/06	28	27.78	66	28.31	27.50	-38	7,774	-0.49%
2023/07/05	31	27.03	44	27.24	27.55	-13	7,076	-0.18%
2023/07/04	21	25.94	39.5	25.96	25.90	-18.5	6,408	-0.29%
2023/07/03	0	0.00	22	24.41	24.30	-22	5,833	-0.38%
2023/06/30	5	22.91	6	23.00	23.00	-1	5,504	-0.02%
2023/06/29	5	21.90	1.1	22.50	22.50	3.9	5,433	0.07%
2023/06/28	1	22.85	0	0.00	22.80	1	5,557	0.02%
2023/06/27	2	22.70	0	0.00	22.75	2	5,579	0.04%
2023/06/26	3	22.97	4	22.93	22.80	-1	5,702	-0.02%
2023/06/21	3	23.22	0.8	23.50	23.45	2.2	5,727	0.04%
2023/06/20	2	23.20	0	0.00	23.20	2	5,728	0.03%
2023/06/16	2	23.55	7	23.20	23.15	-5	5,648	-0.09%
2023/06/15	17	23.67	9	23.77	23.90	8	5,535	0.14%
2023/06/14	6	24.10	7	24.01	24.20	-1	5,410	-0.02%
2023/06/13	2	23.43	8.2	23.46	23.30	-6.2	5,251	-0.12%
2023/06/12	5	22.90	0	0.00	22.95	5	5,123	0.10%
2023/06/09	16	23.13	5	22.95	23.00	11	5,023	0.22%
2023/06/08	0	0.00	14	22.41	22.50	-14	4,730	-0.30%
2023/06/07	4	22.14	3	22.10	22.05	1	4,611	0.02%
2023/06/06	4	21.71	13.6	21.76	21.90	-9.6	4,569	-0.21%
2023/06/05	7	21.76	116	21.07	21.65	-109	4,642	-2.35%	大賣/鉅額交易
2023/06/02	7	21.19	0	0.00	21.10	7	4,455	0.16%
2023/06/01	3	21.22	4	21.16	20.95	-1	4,403	-0.02%
2023/05/31	8	20.79	2	21.15	21.15	6	4,377	0.14%
2023/05/30	6	21.00	0	0.00	20.70	6	4,251	0.14%
2023/05/29	112	20.56	1	20.50	20.55	111	4,031	2.75%	大買/鉅額交易
2023/05/26	2	19.65	2	19.70	19.80	0	3,892	0.00%
2023/05/22	0	19.50	0	0.00	19.55	0	4,008	0.00%
2023/05/16	2	19.10	0	0.00	19.00	2	4,242	0.05%
2023/05/15	1	18.65	0	0.00	18.65	1	4,242	0.02%
2023/05/12	0	0.00	1	19.10	18.80	-1	4,260	-0.02%
2023/05/11	0	0.00	1	19.10	18.80	-1	4,278	-0.02%
2023/05/08	5	19.55	0	0.00	19.50	5	4,326	0.12%
2023/04/27	0	19.45	1	19.50	19.45	-1	4,925	-0.02%
2023/04/26	0	0.00	3	19.60	19.60	-3	4,900	-0.06%
2023/04/20	0	0.00	1	20.90	20.85	-1	4,793	-0.02%
2023/04/19	2	21.50	5	21.35	21.30	-3	4,767	-0.06%
2023/04/18	0	0.00	2	21.50	21.50	-2	4,745	-0.04%
2023/04/17	8	22.18	7	22.19	22.00	1	4,654	0.02%
2023/04/14	1	21.20	0	0.00	21.15	1	4,295	0.02%
2023/04/13	5	21.72	3	21.55	21.50	2	4,222	0.05%
2023/04/12	6	22.31	26	21.38	22.35	-20	4,060	-0.49%
2023/04/10	0.1	20.50	0	0.00	20.50	0.1	3,655	0.00%
2023/04/07	4	20.79	0	0.00	20.70	4	3,632	0.11%
2023/04/06	1	20.85	0	0.00	21.00	1	3,597	0.03%
2023/03/31	6	20.65	10	20.60	20.55	-4	3,551	-0.11%
2023/03/30	0	0.00	1	20.80	20.50	-1	3,523	-0.03%
2023/03/29	4	21.04	1	20.75	20.65	3	3,476	0.09%
2023/03/28	1.1	20.73	1	20.45	20.50	0.1	3,280	0.00%
2023/03/27	5	20.95	2	20.38	20.90	3	3,200	0.09%
2023/03/24	5	20.34	1	20.25	20.20	4	3,048	0.13%
2023/03/23	1	20.25	0	0.00	20.10	1	2,977	0.03%
2023/03/22	1	19.80	1	19.95	19.75	0	2,936	0.00%
2023/03/16	1	19.60	0	0.00	19.45	1	3,129	0.03%
2023/03/15	5	20.15	0	0.00	19.85	5	3,133	0.16%
2023/03/14	0	0.00	1	20.15	19.95	-1	3,158	-0.03%
2023/03/13	0	0.00	1	20.15	20.15	-1	3,213	-0.03%
2023/03/10	0	0.00	2	20.15	20.30	-2	3,243	-0.06%
2023/03/09	8	21.09	13	20.95	20.95	-5	3,258	-0.15%
2023/03/08	3	20.85	10	20.62	21.00	-7	3,202	-0.22%
2023/03/07	0	0.00	1	20.30	20.35	-1	3,044	-0.03%
2023/03/06	3	20.10	0	0.00	20.00	3	3,009	0.10%
2023/03/03	0	0.00	2	20.00	20.05	-2	2,986	-0.07%
2023/02/24	0	0.00	4	19.70	19.65	-4	2,970	-0.13%
2023/02/23	5	19.60	0	0.00	19.90	5	2,938	0.17%
2023/02/21	10	19.71	1	19.55	19.55	9	2,966	0.30%
2023/02/17	0	0.00	24	19.92	20.00	-24	3,226	-0.74%
2023/02/16	0	0.00	1	19.65	19.55	-1	3,076	-0.03%
2023/02/10	1	19.20	1	19.55	19.10	0	3,088	0.00%
2023/02/09	7	19.50	7	19.45	19.45	0	3,080	0.00%
2023/02/07	6	19.60	5	19.65	19.65	1	3,118	0.03%
2023/02/06	8	19.59	7	19.65	19.65	1	3,110	0.03%
2023/02/03	3	19.78	3	19.75	19.80	0	3,090	0.00%
2023/02/02	34	19.62	26	19.98	20.10	8	3,004	0.27%
2023/02/01	1	19.05	0	0.00	18.85	1	2,602	0.04%
2023/01/31	0	0.00	1	18.40	18.60	-1	2,511	-0.04%
2023/01/05	0	0.00	3	17.83	17.80	-3	2,492	-0.12%
2023/01/04	2	17.70	0	0.00	17.60	2	2,504	0.08%
2022/12/30	1	17.55	0	0.00	17.55	1	2,539	0.04%
2022/12/29	2	17.60	0	0.00	17.70	2	2,536	0.08%
2022/12/22	2	17.75	2	17.90	17.90	0	2,618	0.00%
2022/12/09	10	18.65	0	0.00	18.55	10	2,660	0.38%
2022/12/08	10	19.20	0	0.00	19.00	10	2,651	0.38%
2022/12/05	0	0.00	2	19.20	19.25	-2	2,476	-0.08%
2022/12/02	0	0.00	1	19.20	19.05	-1	2,456	-0.04%
2022/12/01	0	0.00	5	18.90	18.80	-5	2,420	-0.21%
2022/11/24	3	18.70	6	18.70	18.70	-3	2,438	-0.12%
2022/11/23	3	19.00	2	18.73	19.05	1	2,413	0.04%
2022/11/22	0	0.00	1	18.60	18.55	-1	2,353	-0.04%
2022/11/18	13	19.05	0	0.00	18.55	13	2,545	0.51%
2022/11/17	0	0.00	1	18.65	18.70	-1	2,492	-0.04%
2022/11/16	0	0.00	7	18.80	18.55	-7	2,530	-0.28%
2022/11/15	6	18.61	8	18.58	18.85	-2	2,478	-0.08%
2022/11/07	1	17.35	0	0.00	17.30	1	2,897	0.03%
2022/11/04	5	17.35	0	0.00	17.20	5	2,971	0.17%
2022/11/03	0	0.00	3	17.15	17.25	-3	2,930	-0.10%
2022/11/01	1	16.40	0	0.00	16.60	1	2,923	0.03%
2022/10/25	6	15.70	0	0.00	15.60	6	3,201	0.19%
2022/10/18	0	0.00	5	15.90	15.90	-5	3,289	-0.15%
2022/10/17	1	15.40	0	0.00	15.65	1	3,304	0.03%
2022/10/14	4	15.75	0	0.00	15.70	4	3,343	0.12%
2022/10/13	1	15.80	1	14.85	14.70	0	3,378	0.00%
2022/10/04	0	0.00	1	16.80	16.85	-1	3,317	-0.03%
2022/09/30	1	16.35	3	16.35	16.30	-2	3,309	-0.06%
2022/09/29	3	15.90	0	0.00	15.90	3	3,296	0.09%
2022/09/28	1	16.35	1	15.50	15.40	0	3,298	0.00%
2022/09/27	0	0.00	1	16.30	16.30	-1	3,292	-0.03%
2022/09/26	1	16.25	1	15.95	15.90	0	3,302	0.00%
2022/09/23	0	0.00	1	17.20	17.10	-1	3,315	-0.03%
2022/09/21	1	17.15	0	0.00	17.10	1	3,337	0.03%
2022/09/19	3	17.50	3	17.57	17.40	0	3,328	0.00%
2022/09/16	1	18.00	0	0.00	17.75	1	3,338	0.03%
2022/09/15	2	18.05	1	17.90	17.80	1	3,348	0.03%
2022/09/14	2	17.65	0	0.00	17.75	2	3,341	0.06%
2022/09/08	1	17.90	4	17.80	17.80	-3	3,423	-0.09%
2022/09/07	1	17.00	1	17.15	17.15	0	3,413	0.00%
2022/09/06	4	17.35	0	0.00	17.30	4	3,410	0.12%
2022/09/05	0	0.00	1	17.65	17.70	-1	3,407	-0.03%
2022/08/29	7	18.46	1	18.35	18.30	6	3,335	0.18%
2022/08/26	3	19.05	4	19.01	19.10	-1	3,304	-0.03%
2022/08/25	11	18.55	7	18.66	18.75	4	3,157	0.13%
2022/08/24	10	18.65	1	18.55	18.45	9	3,140	0.29%
2022/08/23	5	18.35	4	18.30	18.45	1	3,237	0.03%
2022/08/22	0	0.00	5	18.80	18.80	-5	3,290	-0.15%
2022/08/19	1	18.90	11	18.59	18.80	-10	3,341	-0.30%
2022/08/18	3	18.35	35	18.21	18.50	-32	3,220	-0.99%
2022/08/17	29	18.11	2	17.90	18.25	27	3,128	0.86%
2022/08/16	20	17.77	8	17.60	17.75	12	2,945	0.41%
2022/08/15	8	17.51	34	17.15	17.50	-26	2,815	-0.92%
2022/08/12	12	17.13	4	17.18	17.10	8	2,756	0.29%
2022/08/11	10	16.75	0	0.00	16.85	10	2,625	0.38%
2022/08/10	0	0.00	1	16.00	15.95	-1	2,589	-0.04%
2022/08/09	1	16.00	0	0.00	16.00	1	2,649	0.04%
2022/08/08	1	16.00	0	0.00	16.20	1	2,689	0.04%
2022/08/05	2	16.45	2	16.25	16.25	0	2,775	0.00%
2022/08/04	36	16.20	0	0.00	16.20	36	2,683	1.34%
2022/08/01	0	0.00	1	16.30	16.25	-1	2,634	-0.04%
2022/07/29	4	16.15	0	0.00	16.40	4	2,662	0.15%
2022/07/25	0	0.00	0	15.80	15.60	0	2,603	0.00%
2022/07/20	3	16.70	2	17.00	16.50	1	2,594	0.04%
2022/07/18	0	0.00	1	16.40	16.60	-1	2,561	-0.04%
2022/06/30	2	15.80	0	0.00	16.05	2	2,536	0.08%
2022/06/27	2	17.48	2	17.63	17.60	0	2,499	0.00%
2022/06/21	1	17.65	7	17.40	17.75	-6	2,449	-0.24%
2022/06/07	0	0.00	10	20.75	20.65	-10	2,382	-0.42%
2022/06/06	0	0.00	1	20.80	20.85	-1	2,393	-0.04%
2022/06/01	12	21.16	0	0.00	21.05	12	2,476	0.48%
2022/05/31	13	21.37	2	21.20	21.30	11	2,446	0.45%
2022/05/30	1	20.80	2	21.00	21.15	-1	2,343	-0.04%
2022/05/27	4	20.79	4	20.75	20.65	0	2,236	0.00%
2022/05/24	0.4	19.95	0	0.00	19.95	0.4	2,229	0.02%
2022/05/18	1	21.00	0	0.00	20.40	1	2,193	0.05%
2022/05/17	1	20.20	9	20.39	20.65	-8	2,167	-0.37%
2022/05/16	6	20.15	0	0.00	20.00	6	2,114	0.28%
2022/05/13	4	20.25	2	20.10	20.10	2	2,068	0.10%
2022/05/10	2	19.13	1	19.40	19.75	1	1,951	0.05%
2022/05/09	2	19.93	2	19.30	19.30	0	1,956	0.00%
2022/05/06	2	19.80	2	20.10	20.40	0	1,947	0.00%
2022/05/05	3	19.88	3	19.88	19.95	0	1,911	0.00%
2022/04/29	0	0.00	10	19.45	19.25	-10	2,008	-0.50%
2022/04/28	2	18.80	2	18.75	18.75	0	2,024	0.00%
2022/04/27	12	18.29	14	18.63	18.70	-2	2,042	-0.10%
2022/04/26	2	19.20	2	19.05	18.95	0	2,014	0.00%
2022/04/25	10	18.70	0	0.00	18.65	10	2,092	0.48%
2022/04/20	0	0.00	0.4	20.00	20.10	-0.4	2,148	-0.02%
2022/04/14	3	20.80	1	20.45	20.40	2	2,340	0.09%
2022/04/08	2	20.95	0	0.00	21.05	2	2,524	0.08%
2022/03/25	0.1	22.80	7	22.91	22.80	-6.9	3,660	-0.19%
2022/03/22	10	23.00	1	23.00	22.95	9	3,750	0.24%
2022/03/21	0	0.00	5	22.55	22.45	-5	3,745	-0.13%
2022/03/17	5	21.90	0	0.00	22.05	5	3,936	0.13%
2022/03/10	0	0.00	1	21.70	21.90	-1	4,678	-0.02%
2022/03/08	0	0.00	3	20.90	20.90	-3	5,123	-0.06%
2022/03/04	0	23.22	0	0.00	23.05	0	5,277	0.00%
2022/02/25	0	0.00	4	22.75	22.70	-4	5,533	-0.07%
2022/02/24	0	23.00	0	0.00	22.35	0	5,639	0.00%
2022/02/22	10	23.30	0	0.00	23.05	10	5,874	0.17%
2022/02/21	1	23.60	1	23.65	23.65	0	5,954	0.00%
2022/02/18	0	0.00	2	23.70	23.80	-2	6,058	-0.03%
2022/02/17	2	23.65	10	23.69	23.65	-8	6,127	-0.13%
2022/02/16	0	0.00	5	23.55	23.55	-5	6,238	-0.08%
2022/02/11	12	24.08	2	24.13	24.05	10	6,605	0.15%
2022/02/10	1	24.25	0	0.00	24.50	1	6,711	0.01%
2022/02/08	0	0.00	5	23.45	23.50	-5	6,828	-0.07%
2022/02/07	4	22.94	3	23.25	23.25	1	6,914	0.01%
2022/01/26	6	22.85	11	22.75	22.70	-5	7,002	-0.07%
2022/01/25	9	22.78	0	0.00	22.70	9	7,087	0.13%
2022/01/21	0	0.00	2	23.90	23.60	-2	7,435	-0.03%
2022/01/20	0	0.00	0.1	24.25	24.35	-0.1	7,539	0.00%
2022/01/19	1	24.40	1	24.30	24.30	0	7,641	0.00%
2022/01/18	0	0.00	0.9	25.15	24.65	-0.9	7,734	-0.01%
2022/01/13	0	0.00	1	24.20	24.20	-1	7,744	-0.01%
2022/01/12	5.8	24.47	0	0.00	24.25	5.8	7,828	0.07%
2022/01/11	4	24.36	0	0.00	24.40	4	7,860	0.05%
2022/01/10	1	24.95	1	25.00	24.80	0	7,841	0.00%
2022/01/07	11	25.06	0	0.00	24.85	11	7,898	0.14%
2022/01/06	5	25.60	0	0.00	25.65	5	7,954	0.06%
2022/01/05	5	25.75	0	0.00	25.40	5	7,983	0.06%
2022/01/04	4	25.95	0	0.00	25.90	4	7,991	0.05%
2022/01/03	11	26.00	2	25.95	26.00	9	8,047	0.11%
2021/12/30	5	26.53	13	26.59	26.50	-8	8,119	-0.10%
2021/12/29	1	25.90	0	0.00	25.90	1	8,022	0.01%
2021/12/27	0	0.00	1	26.25	26.30	-1	8,177	-0.01%
2021/12/24	8	26.77	35	26.52	26.10	-27	8,241	-0.33%
2021/12/23	0	0.00	10	25.10	26.00	-10	7,860	-0.13%
2021/12/22	11	24.96	4	25.13	24.95	7	8,015	0.09%
2021/12/21	3	25.02	0	0.00	24.95	3	8,057	0.04%
2021/12/17	5	25.20	0	0.00	25.30	5	8,264	0.06%
2021/12/16	0	0.00	20	25.90	25.80	-20	8,364	-0.24%
2021/12/15	6	25.48	2	25.40	25.40	4	8,423	0.05%
2021/12/14	29	25.52	1	25.65	25.30	28	8,502	0.33%
2021/12/13	4	26.38	5	26.56	26.25	-1	8,512	-0.01%
2021/12/10	1	26.20	4	25.95	25.95	-3	8,451	-0.04%
2021/12/09	51	26.47	15	26.73	25.95	36	8,501	0.42%
2021/12/08	7	26.63	8	26.62	26.65	-1	8,413	-0.01%
2021/12/07	3	26.48	21	26.40	26.95	-18	8,399	-0.21%
2021/12/06	0	0.00	1	25.55	25.75	-1	8,303	-0.01%
2021/12/03	20	26.00	4	25.91	25.85	16	8,521	0.19%
2021/12/02	18	26.04	12	25.95	25.55	6	8,803	0.07%
2021/12/01	1	25.30	40	25.15	25.70	-39	9,548	-0.41%
2021/11/30	2	24.48	12	24.95	25.00	-10	10,084	-0.10%
2021/11/29	3	23.80	5	23.60	23.80	-2	10,567	-0.02%
2021/11/26	7	24.02	2	23.80	23.80	5	10,922	0.05%
2021/11/25	20	24.88	0	0.00	24.65	20	11,169	0.18%
2021/11/24	3	24.95	3	25.13	25.10	0	11,330	0.00%
2021/11/23	10	25.16	4	24.89	24.85	6	11,723	0.05%
2021/11/22	25	25.86	29	25.93	25.70	-4	11,838	-0.03%
2021/11/19	1	25.55	1	25.35	25.30	0	12,071	0.00%
2021/11/18	25	25.43	10	25.94	25.35	15	12,392	0.12%
2021/11/17	12	25.81	13	26.01	25.85	-1	12,602	-0.01%
2021/11/16	6	25.48	11	25.95	25.50	-5	12,816	-0.04%
2021/11/15	16	25.73	7	26.05	25.75	9	13,149	0.07%
2021/11/12	15	25.29	3	26.05	25.40	12	13,512	0.09%
2021/11/11	13	25.90	2	26.15	25.90	11	13,878	0.08%
2021/11/10	1	25.40	5	25.79	25.85	-4	14,082	-0.03%
2021/11/09	1	25.40	9	25.68	25.50	-8	14,523	-0.06%
2021/11/08	8	25.37	6	25.37	25.30	2	14,856	0.01%
2021/11/05	7	24.98	3	24.98	25.05	4	15,420	0.03%
2021/11/04	3	25.03	6	25.16	24.85	-3	16,066	-0.02%
2021/11/03	6	24.90	21	24.98	24.80	-15	16,887	-0.09%
2021/11/02	21	24.65	1	24.60	24.60	20	17,873	0.11%
2021/11/01	7	25.26	16	25.32	25.20	-9	19,361	-0.05%
2021/10/29	5	24.97	2	24.90	24.80	3	20,593	0.01%
2021/10/28	0	0.00	18	25.24	25.30	-18	21,082	-0.09%
2021/10/27	0	0.00	17	24.97	24.85	-17	23,640	-0.07%
2021/10/26	4	24.61	1	24.55	24.20	3	24,613	0.01%
2021/10/25	1	24.70	0	0.00	24.85	1	24,828	0.00%
2021/10/21	4	24.43	0	0.00	24.35	4	25,652	0.02%
2021/10/20	10	24.75	0	0.00	24.70	10	26,475	0.04%
2021/10/19	0	0.00	4	24.35	24.20	-4	27,356	-0.01%
2021/10/15	1	23.90	1	24.05	24.05	0	28,306	0.00%
2021/10/14	2	23.10	10	23.35	23.35	-8	28,607	-0.03%
2021/10/13	1	23.00	1	23.00	22.90	0	28,736	0.00%
2021/10/08	17	24.49	0	0.00	24.30	17	28,979	0.06%
2021/10/07	0	0.00	1	24.60	24.50	-1	29,468	0.00%
2021/10/06	1	23.60	0	0.00	23.35	1	30,035	0.00%
2021/10/05	0	0.00	2	23.95	24.00	-2	30,507	-0.01%
2021/10/04	0	0.00	6	23.38	23.15	-6	30,659	-0.02%
2021/10/01	12	24.42	0	0.00	24.00	12	31,560	0.04%
2021/09/30	5	25.20	1	25.20	25.40	4	31,833	0.01%
2021/09/29	12	24.48	4	24.65	24.45	8	31,939	0.03%
2021/09/28	11	26.50	0	0.00	26.30	11	31,987	0.03%
2021/09/27	17	26.91	2	27.00	26.75	15	32,062	0.05%
2021/09/24	4	27.41	26	27.70	27.10	-22	32,188	-0.07%
2021/09/23	10	27.05	10	26.50	27.00	0	32,151	0.00%
2021/09/22	11	26.05	4	25.95	26.05	7	32,242	0.02%
2021/09/16	5	26.50	11	26.70	26.50	-6	32,894	-0.02%
2021/09/15	9	26.70	3	26.55	26.55	6	33,411	0.02%
2021/09/14	23	27.17	3	27.50	27.05	20	33,577	0.06%
2021/09/13	23	27.50	25	27.67	27.30	-2	33,755	-0.01%
2021/09/10	5	27.79	1.1	27.80	27.85	3.9	33,973	0.01%
2021/09/09	2	27.38	61.3	27.10	27.95	-59.3	34,599	-0.17%
2021/09/08	27	27.01	3	27.13	26.80	24	34,685	0.07%
2021/09/07	31.4	28.15	12	28.75	27.70	19.4	34,619	0.06%
2021/09/06	72.1	29.47	15	29.61	28.90	57.1	34,423	0.17%
2021/09/03	4	29.25	47	29.25	29.40	-43	33,588	-0.13%
2021/09/02	17	28.49	48	28.56	27.90	-31	33,244	-0.09%
2021/09/01	9	28.63	43	28.58	29.00	-34	33,869	-0.10%
2021/08/31	39	27.83	13	27.48	28.45	26	34,248	0.08%
2021/08/30	7	27.29	7	27.39	27.60	0	35,891	0.00%
2021/08/27	45	27.38	26	27.88	27.00	19	35,986	0.05%
2021/08/26	10	27.09	2	27.15	27.15	8	35,694	0.02%
2021/08/25	2	27.35	25	27.19	27.15	-23	35,638	-0.06%
2021/08/24	64	26.43	7	26.89	26.45	57	35,385	0.16%
2021/08/23	19	26.36	33	26.42	26.85	-14	35,266	-0.04%
2021/08/20	31	25.54	44	25.56	25.45	-13	35,380	-0.04%
2021/08/19	21	26.10	2	26.25	25.20	19	35,169	0.05%
2021/08/18	25	25.45	32	26.37	27.35	-7	35,150	-0.02%
2021/08/17	5	27.41	8	26.22	25.40	-3	34,874	-0.01%
2021/08/16	18	27.43	14	27.41	27.25	4	34,484	0.01%
2021/08/13	65	28.78	21	28.08	27.55	44	34,199	0.13%
2021/08/12	7	28.94	27	29.27	29.70	-20	33,748	-0.06%
2021/08/11	66	29.52	38	29.59	28.25	28	33,401	0.08%
2021/08/10	54	29.92	81	29.85	29.80	-27	32,830	-0.08%
2021/08/09	37	31.06	75	31.32	30.50	-38	32,282	-0.12%
2021/08/06	72	31.84	23	31.73	31.00	49	31,464	0.16%
2021/08/05	106	31.98	44	31.59	32.45	62	30,545	0.20%	大買/
2021/08/04	106	30.10	104.9	30.01	30.70	1.1	29,210	0.00%	大買/大賣/
2021/08/03	24	27.95	42	28.00	28.20	-18	28,117	-0.06%
2021/08/02	179	27.03	115	26.54	27.50	64	27,503	0.23%	大買/大賣/
2021/07/30	8	26.28	36	26.56	27.00	-28	25,245	-0.11%
2021/07/29	4	24.45	9	24.42	24.55	-5	24,347	-0.02%
2021/07/28	13	24.40	14	24.26	24.75	-1	24,346	0.00%
2021/07/27	32	24.85	28	24.58	24.40	4	24,156	0.02%
2021/07/26	16	24.74	15	24.99	25.00	1	23,886	0.00%
2021/07/23	100	23.85	42	24.05	24.15	58	23,118	0.25%
2021/07/22	12	22.94	30	23.13	23.25	-18	22,343	-0.08%
2021/07/21	18	22.59	7	22.66	22.25	11	21,957	0.05%
2021/07/20	18	22.69	12	22.91	22.85	6	22,620	0.03%
2021/07/19	16	22.84	12	22.87	22.90	4	22,383	0.02%
2021/07/16	0	0.00	2	22.20	22.55	-2	22,393	-0.01%
2021/07/15	5	21.86	14	22.12	22.45	-9	22,426	-0.04%
2021/07/14	8	23.01	13	22.14	22.05	-5	22,276	-0.02%
2021/07/13	18	23.12	21	23.20	21.90	-3	21,952	-0.01%
2021/07/12	13	21.90	28	22.08	22.55	-15	21,901	-0.07%
2021/07/09	12	21.31	7.9	21.27	21.25	4.1	21,430	0.02%
2021/07/08	20	22.49	27	22.21	22.10	-7	21,306	-0.03%
2021/07/07	14	21.48	9.3	21.49	21.60	4.7	20,705	0.02%
2021/07/06	4	21.28	2	21.10	21.10	2	20,428	0.01%
2021/07/05	4	21.39	9.2	21.38	21.40	-5.2	20,435	-0.03%
2021/07/02	9	20.75	2	20.70	20.75	7	20,243	0.03%
2021/07/01	0	0.00	26.1	20.26	20.05	-26.1	20,198	-0.13%
2021/06/30	6	20.73	1	21.05	20.65	5	20,123	0.02%
2021/06/29	3	21.17	5	20.91	20.80	-2	20,050	-0.01%
2021/06/28	25	21.33	6	21.00	21.50	19	19,872	0.10%
2021/06/25	9	21.40	25	21.54	21.20	-16	19,575	-0.08%
2021/06/24	60	21.73	38	21.45	21.90	22	19,586	0.11%
2021/06/23	19	21.22	2	21.30	21.20	17	19,012	0.09%
2021/06/22	6	21.11	7	21.09	20.85	-1	18,815	-0.01%
2021/06/21	4	21.08	2	21.05	21.10	2	18,556	0.01%
2021/06/18	21	21.15	20.4	21.35	21.15	0.6	18,306	0.00%
2021/06/17	2	20.10	5	20.56	20.70	-3	17,562	-0.02%
2021/06/16	6	19.85	5	19.55	19.55	1	17,265	0.01%
2021/06/15	3	20.42	3	20.35	20.30	0	17,185	0.00%
2021/06/11	6	20.23	1	20.20	20.25	5	17,056	0.03%
2021/06/10	8	20.00	26	20.00	20.05	-18	16,827	-0.11%
2021/06/09	52	20.57	58	20.80	20.25	-6	16,598	-0.04%
2021/06/08	18	20.05	41	19.85	20.00	-23	15,448	-0.15%
2021/06/07	32	19.63	23	20.04	19.10	9	14,704	0.06%
2021/06/04	9	18.83	19	18.64	18.85	-10	12,765	-0.08%
2021/06/03	2	18.50	9	18.46	18.55	-7	12,534	-0.06%
2021/06/02	5	18.19	0	0.00	18.30	5	12,459	0.04%
2021/05/31	21	18.10	9	18.10	18.10	12	12,215	0.10%
2021/05/28	4	17.68	7	17.65	17.90	-3	12,079	-0.02%
2021/05/26	1	17.25	7	17.55	17.45	-6	12,021	-0.05%
2021/05/25	0	0.00	1	16.80	16.90	-1	11,871	-0.01%
2021/05/21	0	0.00	9	15.86	15.95	-9	11,990	-0.08%
2021/05/20	0	0.00	1	15.60	15.45	-1	12,375	-0.01%
2021/05/19	1	15.00	0	0.00	15.60	1	12,705	0.01%
2021/05/18	0	0.00	1	14.35	14.85	-1	12,710	-0.01%
2021/05/17	1	14.30	0	0.00	13.50	1	12,766	0.01%
2021/05/14	12	15.52	11	15.06	15.00	1	12,651	0.01%
2021/05/13	1	14.70	0	0.00	14.95	1	12,573	0.01%
2021/05/12	7	15.42	0	0.00	15.35	7	12,516	0.06%
2021/05/11	1	16.90	0	0.00	16.80	1	12,440	0.01%
2021/05/10	6	18.23	0	0.00	18.25	6	12,215	0.05%
2021/05/07	3	18.00	24	18.23	18.50	-21	12,300	-0.17%
2021/05/06	3	18.05	12	17.68	17.35	-9	12,033	-0.07%
2021/05/05	10	17.92	0	0.00	17.20	10	11,972	0.08%
2021/05/04	3	17.05	5	17.95	17.95	-2	11,738	-0.02%
2021/05/03	4	17.55	0	0.00	17.45	4	11,586	0.03%
2021/04/29	1	18.30	0	0.00	18.35	1	11,555	0.01%
2021/04/28	2	18.60	16	18.79	18.60	-14	11,575	-0.12%
2021/04/27	4	18.10	13	18.63	18.70	-9	11,956	-0.08%
2021/04/26	32	18.71	25	18.58	18.35	7	11,894	0.06%
2021/04/22	10	17.60	3	18.00	17.70	7	10,871	0.06%
2021/04/21	7	18.18	6	18.18	18.15	1	10,717	0.01%
2021/04/20	4	17.80	0	0.00	17.80	4	10,607	0.04%
2021/04/19	12	17.62	1	17.75	17.90	11	10,772	0.10%
2021/04/16	8	18.53	10	18.31	18.30	-2	10,727	-0.02%
2021/04/15	1	17.55	7	17.49	17.60	-6	10,181	-0.06%
2021/04/14	3	16.80	0	0.00	17.20	3	10,212	0.03%
2021/04/13	17	18.02	13	18.43	17.25	4	10,776	0.04%
2021/04/12	4	17.70	3	17.50	17.70	1	10,629	0.01%
2021/04/09	11	17.44	5	17.66	17.45	6	10,559	0.06%
2021/04/08	3	17.35	14	17.25	17.10	-11	10,354	-0.11%
2021/04/07	19	17.05	14	16.98	17.05	5	10,264	0.05%
2021/04/06	1	16.75	0	0.00	16.90	1	10,321	0.01%
2021/04/01	3	16.37	3	16.38	16.40	0	10,648	0.00%
2021/03/31	3	16.58	0	0.00	16.50	3	10,624	0.03%
2021/03/30	4	16.89	0	0.00	16.85	4	10,614	0.04%
2021/03/29	12	16.98	7	17.06	17.30	5	10,541	0.05%
2021/03/25	3	16.30	0	0.00	16.10	3	10,421	0.03%
2021/03/24	0	16.20	0	0.00	16.30	0	10,583	0.00%
2021/03/19	0	0.00	2	16.20	16.20	-2	10,917	-0.02%
2021/03/18	1	16.30	0	0.00	16.35	1	10,952	0.01%
2021/03/16	1	16.45	1	16.40	16.20	0	10,972	0.00%
2021/03/15	4	16.50	1	16.50	16.40	3	11,028	0.03%
2021/03/11	1	16.05	0	0.00	16.45	1	11,198	0.01%
2021/03/09	10	16.10	3	15.85	16.15	7	11,809	0.06%
2021/03/08	5	16.12	0	0.00	16.15	5	12,319	0.04%
2021/03/04	13	16.94	0	0.00	16.90	13	12,551	0.10%
2021/03/03	1	17.15	10	16.80	17.15	-9	12,544	-0.07%
2021/03/02	9	17.78	4	17.60	17.25	5	12,463	0.04%
2021/02/26	4	17.66	3	17.67	17.85	1	12,353	0.01%
2021/02/25	3	17.45	5	17.49	17.40	-2	12,371	-0.02%
2021/02/24	8	17.10	6	16.70	16.60	2	12,317	0.02%
2021/02/23	13	17.36	30	17.53	17.35	-17	12,135	-0.14%
2021/02/22	15	17.24	13	17.72	17.85	2	11,991	0.02%
2021/02/19	46	16.76	8.1	16.37	16.90	37.9	11,580	0.33%
2021/02/18	2	16.10	5	16.20	16.10	-3	11,194	-0.03%
2021/02/17	1	16.10	20.1	16.15	16.15	-19.1	11,239	-0.17%
2021/02/05	4	15.35	3	15.25	15.35	1	11,055	0.01%
2021/02/04	0	0.00	2	15.30	15.20	-2	11,021	-0.02%
2021/02/03	2	15.53	0	0.00	15.35	2	11,030	0.02%
2021/02/02	3	14.90	1	15.45	15.55	2	11,050	0.02%
2021/02/01	0	0.00	2	14.90	14.80	-2	10,866	-0.02%
2021/01/29	2	15.55	2.1	15.52	14.75	-0.1	10,852	0.00%
2021/01/28	0	0.00	30	15.05	15.15	-30	10,602	-0.28%
2021/01/27	1	15.30	5.1	15.80	15.40	-4.1	10,447	-0.04%
2021/01/26	1	16.10	10	16.00	15.80	-9	10,312	-0.09%
2021/01/25	5	16.30	7.2	16.49	16.10	-2.2	10,241	-0.02%
2021/01/22	6	16.37	3	16.40	16.45	3	10,108	0.03%
2021/01/21	10	16.42	10	16.10	16.05	0	9,980	0.00%
2021/01/20	67	16.81	44	16.72	16.45	23	9,854	0.23%
2021/01/19	3	16.35	3	16.30	16.40	0	9,414	0.00%
2021/01/15	2	16.10	0	0.00	15.75	2	9,153	0.02%
2021/01/14	15	16.17	3	16.17	16.30	12	9,056	0.13%
2021/01/13	0	0.00	4	15.90	16.05	-4	8,970	-0.04%
2021/01/12	4	15.93	14	15.89	15.80	-10	8,918	-0.11%
2021/01/11	6	16.11	6	16.09	16.05	0	8,857	0.00%
2021/01/08	12	15.80	0	0.00	15.55	12	8,787	0.14%
2021/01/07	2	16.25	14	15.86	15.85	-12	8,952	-0.13%
2021/01/06	53	16.47	38	16.87	15.80	15	8,913	0.17%
2021/01/05	7	15.63	3	16.10	16.10	4	8,190	0.05%
2021/01/04	0	0.00	7	15.12	15.35	-7	7,915	-0.09%
2020/12/31	2	15.10	0	0.00	15.05	2	7,850	0.03%
2020/12/30	7	15.29	8	15.25	15.25	-1	7,787	-0.01%
2020/12/29	5	15.64	2	15.75	15.50	3	7,718	0.04%
2020/12/28	11	15.78	15.2	15.49	15.95	-4.2	7,597	-0.06%
2020/12/25	1	14.90	0	0.00	14.90	1	7,158	0.01%
2020/12/24	0	0.00	2	14.90	15.00	-2	7,093	-0.03%
2020/12/23	10	14.65	0	0.00	15.00	10	7,040	0.14%
2020/12/22	11	14.95	0	0.00	14.60	11	7,008	0.16%
2020/12/21	8	15.11	3.9	15.04	15.15	4.1	6,900	0.06%
2020/12/18	10	14.97	2	15.03	15.05	8	6,758	0.12%
2020/12/17	6	14.99	4	14.91	14.85	2	6,558	0.03%
2020/12/15	1	14.15	0	0.00	14.10	1	6,184	0.02%
2020/12/14	2	14.40	5	14.65	14.40	-3	6,155	-0.05%
2020/12/11	3	14.13	0	0.00	14.15	3	6,124	0.05%
2020/12/10	2	14.30	0	0.00	14.30	2	6,124	0.03%
2020/12/07	1	14.80	4	14.78	14.85	-3	5,900	-0.05%
2020/12/03	0	0.00	3	14.50	14.25	-3	5,445	-0.06%
2020/12/02	0	0.00	38	14.96	15.00	-38	5,057	-0.75%
2020/11/30	3	13.30	5	13.45	13.20	-2	4,363	-0.05%
2020/11/27	0	0.00	5	13.05	12.95	-5	4,207	-0.12%
2020/11/24	15	12.73	15	12.65	12.60	0	4,073	0.00%
2020/11/23	10	12.58	0	0.00	12.35	10	3,774	0.26%
2020/11/20	0	0.00	1	11.85	12.15	-1	3,602	-0.03%
2020/11/18	1	11.80	0	0.00	11.90	1	3,522	0.03%
2020/11/17	0	0.00	1	11.65	11.70	-1	3,460	-0.03%
2020/11/16	1	11.70	8	11.54	11.75	-7	3,527	-0.20%
2020/11/11	5	11.40	5	11.20	11.25	0	3,428	0.00%
2020/11/10	1	11.40	3	11.57	11.45	-2	3,445	-0.06%
2020/11/05	0	0.00	2	11.10	11.05	-2	3,360	-0.06%
2020/11/04	2	11.05	0	0.00	11.05	2	3,423	0.06%
2020/11/03	2	11.00	0	0.00	11.10	2	3,426	0.06%
2020/11/02	0	0.00	1	10.90	11.00	-1	3,478	-0.03%
2020/10/30	3	11.08	0	0.00	11.05	3	3,487	0.09%
2020/10/27	0	0.00	8	11.63	11.50	-8	3,574	-0.22%
2020/10/26	0	0.00	0.4	11.50	11.30	-0.4	3,471	-0.01%
2020/10/22	5	11.42	0	0.00	11.30	5	3,503	0.14%
2020/10/21	0.1	11.45	0	0.00	11.45	0.1	3,539	0.00%
2020/10/20	0	0.00	30	11.50	11.55	-30	3,569	-0.84%
2020/10/15	3	12.05	6.3	11.91	11.95	-3.3	3,391	-0.10%
2020/10/08	16	10.85	0	0.00	10.95	16	3,241	0.49%
2020/09/25	1	10.20	0	0.00	10.15	1	3,570	0.03%
2020/09/24	0	0.00	12	10.56	10.50	-12	3,693	-0.32%
2020/09/23	0	0.00	1	10.75	10.75	-1	3,775	-0.03%
2020/09/21	2	11.15	0	0.00	11.10	2	3,798	0.05%
2020/09/18	41	11.17	0	0.00	11.15	41	3,799	1.08%
2020/09/16	1	11.05	0	0.00	11.00	1	3,812	0.03%
2020/09/15	1	10.95	0	0.00	11.10	1	3,821	0.03%
2020/09/09	10	10.60	0	0.00	10.70	10	4,041	0.25%
2020/09/03	0	0.00	12	10.80	10.80	-12	4,033	-0.30%
2020/09/02	0	0.00	10	10.90	10.75	-10	4,055	-0.25%
2020/09/01	10	10.85	0	0.00	10.85	10	4,057	0.25%
2020/08/20	1	10.45	0	0.00	10.55	1	4,367	0.02%
2020/08/14	2	11.10	0	0.00	11.45	2	4,338	0.05%
2020/08/12	0	0.00	7	11.50	11.50	-7	4,271	-0.16%
2020/08/10	0	0.00	10	11.50	11.50	-10	4,281	-0.23%
2020/07/23	10	12.00	2	12.15	11.95	8	4,778	0.17%
2020/07/16	0	0.00	1	11.75	11.95	-1	5,049	-0.02%
2020/07/13	0	0.00	5	11.80	12.05	-5	5,211	-0.10%
2020/07/10	2	12.00	0	0.00	11.90	2	5,187	0.04%
2020/07/08	2	12.20	0	0.00	12.25	2	5,141	0.04%
2020/07/07	2	12.30	0	0.00	12.25	2	5,105	0.04%
2020/07/06	0	0.00	2.7	12.56	12.50	-2.7	5,096	-0.05%
2020/07/03	8	12.83	3	12.55	12.65	5	5,081	0.10%
2020/07/02	2	12.25	0	0.00	12.25	2	4,998	0.04%
2020/06/30	0	0.00	3	11.80	11.90	-3	4,860	-0.06%
2020/06/24	5	11.80	0	0.00	11.70	5	4,964	0.10%
2020/06/23	1	11.80	0	0.00	11.80	1	4,968	0.02%
2020/06/22	1	12.05	0	0.00	11.90	1	5,021	0.02%
2020/06/19	2	11.90	0	0.00	11.90	2	5,021	0.04%
2020/06/18	0	0.00	4	12.00	12.35	-4	4,862	-0.08%
2020/06/11	5	11.87	3	11.62	11.70	2	4,832	0.04%
2020/06/10	0	0.00	1	12.00	11.90	-1	4,818	-0.02%
2020/06/04	0	0.00	1	12.10	12.05	-1	4,873	-0.02%
2020/06/03	1	12.10	1	12.10	12.10	0	4,815	0.00%
2020/05/27	2	11.75	3	11.65	11.75	-1	4,777	-0.02%
2020/05/26	3	11.90	22	11.73	11.70	-19	4,782	-0.40%
2020/05/22	4	11.58	2	11.40	11.55	2	4,804	0.04%
2020/05/21	21	11.48	0	0.00	11.40	21	4,797	0.44%
2020/05/18	1	11.20	0	0.00	11.30	1	4,741	0.02%
2020/05/12	1	12.30	0	0.00	12.15	1	4,672	0.02%
2020/05/11	0	0.00	20	12.45	12.40	-20	4,636	-0.43%
2020/05/08	1	12.75	26	12.73	12.60	-25	4,567	-0.55%
2020/05/07	18	12.10	0	0.00	12.00	18	4,307	0.42%
2020/05/06	6	11.87	1	11.80	11.75	5	4,292	0.12%
2020/05/05	5	12.10	5	11.95	11.95	0	4,264	0.00%
2020/05/04	7	12.06	0	0.00	12.00	7	4,298	0.16%
2020/04/30	5	12.40	3	12.38	12.35	2	4,270	0.05%
2020/04/29	7	12.24	5	12.25	12.25	2	4,229	0.05%
2020/04/28	3	12.10	0	0.00	11.90	3	4,133	0.07%
2020/04/27	10	12.20	1	12.05	12.00	9	4,184	0.22%
2020/04/24	0	0.00	1	11.90	11.90	-1	4,223	-0.02%
2020/04/23	2	11.80	0	0.00	12.25	2	4,130	0.05%
2020/04/22	5	10.95	5	11.15	11.15	0	3,913	0.00%
2020/04/16	7	10.63	6	10.93	11.30	1	3,743	0.03%
2020/04/14	5	10.20	5	10.35	10.30	0	3,605	0.00%
2020/04/13	1	10.20	21	10.20	10.05	-20	3,592	-0.56%
2020/04/10	6	10.38	10	10.35	10.35	-4	3,591	-0.11%
2020/04/08	5	10.25	0	0.00	10.50	5	3,707	0.13%
2020/04/01	0	0.00	10	9.78	9.80	-10	3,564	-0.28%
2020/03/31	8	9.97	13	9.86	9.69	-5	3,542	-0.14%
2020/03/30	2	9.14	8	9.44	9.48	-6	3,417	-0.18%
2020/03/27	5	9.46	0	0.00	9.42	5	3,426	0.15%
2020/03/26	15	9.63	0	0.00	9.53	15	3,439	0.44%
2020/03/23	1	8.48	0	0.00	8.34	1	3,406	0.03%
2020/03/20	0	0.00	2	8.69	8.81	-2	3,384	-0.06%
2020/03/19	0	0.00	8	8.05	8.01	-8	3,359	-0.24%
2020/03/17	4	9.40	0	0.00	8.90	4	3,297	0.12%
2020/03/16	1	10.45	0	0.00	9.82	1	3,292	0.03%
2020/03/12	0	0.00	10	11.15	11.15	-10	3,170	-0.32%
2020/03/11	1	12.50	1	12.50	12.15	0	3,241	0.00%
2020/03/10	1	12.10	8	12.10	12.35	-7	3,230	-0.22%
2020/03/09	13	12.78	8	12.35	12.35	5	3,264	0.15%
2020/03/05	15	13.45	22	13.46	13.40	-7	3,257	-0.21%
2020/02/27	1	12.80	3	12.83	12.80	-2	3,187	-0.06%
2020/02/26	2	13.05	6	13.10	13.15	-4	3,173	-0.13%
2020/02/25	11	12.69	1	12.70	13.00	10	3,114	0.32%
2020/02/24	4	12.85	0	0.00	12.95	4	3,111	0.13%
2020/02/19	0	0.00	5	13.32	13.25	-5	3,295	-0.15%
2020/02/17	6	13.13	0	0.00	13.05	6	3,388	0.18%
2020/02/14	3	13.45	3	13.35	13.35	0	3,417	0.00%
2020/02/11	3	13.20	1	13.20	13.20	2	3,486	0.06%
2020/02/10	2	13.10	1	13.15	13.15	1	3,529	0.03%
2020/02/05	3	13.65	11	13.25	13.40	-8	3,642	-0.22%
2020/02/03	13	12.44	0	0.00	12.25	13	3,550	0.37%
2020/01/31	5	12.94	6	13.27	13.10	-1	3,493	-0.03%
2020/01/30	3	13.60	0	0.00	13.50	3	3,452	0.09%
2020/01/20	5	15.46	2	14.95	14.95	3	3,383	0.09%
2020/01/17	0	0.00	1.4	15.25	15.35	-1.4	3,311	-0.04%
2020/01/16	3	15.05	4	15.25	15.20	-1	3,301	-0.03%
2020/01/15	4	15.25	3	15.13	15.15	1	3,290	0.03%
2020/01/14	2	15.00	3	15.00	15.00	-1	3,276	-0.03%
2020/01/13	1	15.10	3	15.10	15.30	-2	3,257	-0.06%
2020/01/10	4	15.06	15	15.03	14.85	-11	3,281	-0.34%
2020/01/08	5	14.65	4	14.90	14.75	1	3,299	0.03%
2020/01/07	6	14.65	0	0.00	14.60	6	3,265	0.18%
2020/01/06	5	14.82	0	0.00	14.75	5	3,359	0.15%
2020/01/03	4	15.13	1	15.00	15.00	3	3,601	0.08%
2020/01/02	4	15.46	9	15.26	15.25	-5	3,583	-0.14%
2019/12/30	5	14.88	30	14.95	14.85	-25	3,496	-0.71%
2019/12/27	2	15.00	1	15.05	15.00	1	3,526	0.03%
2019/12/24	0	0.00	3	15.28	15.30	-3	3,692	-0.08%
2019/12/23	13	15.37	1	15.25	15.25	12	3,724	0.32%
2019/12/20	5	15.32	4	15.25	15.20	1	3,719	0.03%
2019/12/18	0	0.00	12	15.00	14.90	-12	3,895	-0.31%
2019/12/17	2	15.05	0	0.00	15.10	2	3,949	0.05%
2019/12/12	12	14.80	0	0.00	14.80	12	4,131	0.29%
2019/12/11	4	14.80	0	0.00	14.80	4	4,231	0.09%
2019/12/06	5	15.20	0	0.00	15.20	5	4,706	0.11%
2019/12/04	1	16.20	0	0.00	15.80	1	4,646	0.02%
2019/11/28	0	0.00	5	16.15	16.05	-5	4,861	-0.10%
2019/11/27	0	0.00	130	15.95	16.10	-130	5,212	-2.49%	大賣/鉅額交易
2019/11/22	0	0.00	7	15.90	15.85	-7	5,919	-0.12%
2019/11/19	5	15.95	1	16.25	16.00	4	6,519	0.06%
2019/11/18	130	15.75	0	0.00	15.75	130	6,606	1.97%	大買/鉅額交易
2019/11/15	7	15.15	0	0.00	15.30	7	6,786	0.10%
2019/11/08	0	0.00	16	15.20	15.20	-16	7,774	-0.21%
2019/11/07	1	15.00	0	0.00	15.45	1	7,983	0.01%
2019/11/06	0	0.00	2	15.75	15.25	-2	8,107	-0.02%
2019/11/05	1	15.95	0	0.00	16.05	1	8,027	0.01%
2019/11/04	9	16.27	0	0.00	16.10	9	8,057	0.11%
2019/11/01	0	0.00	5	16.20	16.20	-5	8,226	-0.06%
2019/10/30	2	16.35	0	0.00	16.20	2	8,320	0.02%
2019/10/25	0	0.00	3	16.35	16.50	-3	8,429	-0.04%
2019/10/24	2	16.35	0	0.00	16.35	2	8,454	0.02%
2019/10/18	3	16.05	0	0.00	16.05	3	8,739	0.03%
2019/10/17	5	16.00	0	0.00	15.95	5	8,777	0.06%
2019/10/15	1	16.15	20	16.20	16.20	-19	8,782	-0.22%
2019/10/14	5	16.30	0	0.00	15.95	5	8,814	0.06%
2019/10/09	6	16.18	1	16.70	16.00	5	8,838	0.06%
2019/10/08	1	17.40	0	0.00	17.30	1	8,714	0.01%
2019/10/04	1	17.55	0	0.00	17.55	1	8,956	0.01%
2019/10/03	1	17.70	10	17.50	17.80	-9	9,111	-0.10%
2019/10/01	20	17.45	0	0.00	17.35	20	9,072	0.22%
2019/09/27	2	17.50	13	17.71	17.40	-11	9,028	-0.12%
2019/09/25	0	0.00	3	18.15	18.15	-3	8,918	-0.03%
2019/09/24	3	18.79	0	0.00	18.30	3	8,980	0.03%
2019/09/18	15	18.67	0	0.00	18.55	15	8,635	0.17%
2019/09/17	20	18.35	0	0.00	18.65	20	8,533	0.23%
2019/09/16	15	18.42	0	0.00	18.20	15	8,473	0.18%
2019/09/12	22	18.88	0	0.00	18.65	22	8,453	0.26%
2019/09/10	2	18.20	0	0.00	18.00	2	8,001	0.02%
2019/09/09	0	18.30	0	0.00	18.40	0	7,886	0.00%
2019/09/06	0	0.00	3	18.50	18.30	-3	7,857	-0.04%
2019/09/05	0	18.15	0	0.00	18.20	0	7,801	0.00%
2019/09/04	1	18.25	0	0.00	18.20	1	7,761	0.01%
2019/09/03	8	18.17	0	0.00	18.10	8	7,700	0.10%
2019/08/30	69	18.82	50	18.55	18.55	19	7,474	0.25%
2019/08/29	1	19.05	10.4	18.80	19.00	-9.4	7,108	-0.13%
2019/08/28	0	0.00	100	18.00	17.75	-100	6,666	-1.50%
2019/08/26	104	18.10	4	18.33	18.20	100	6,306	1.59%	大買/
2019/08/23	1	18.40	0	0.00	18.45	1	6,118	0.02%
2019/08/22	0	0.00	2	18.20	18.15	-2	5,847	-0.03%
2019/08/21	3	17.70	8	17.94	17.95	-5	5,674	-0.09%
2019/08/20	35	17.97	31	17.65	17.65	4	5,477	0.07%
2019/08/19	3	17.68	16	17.56	17.80	-13	5,252	-0.25%
2019/08/16	2	16.95	29.7	16.90	16.95	-27.7	4,986	-0.56%
2019/08/15	2	17.05	0	0.00	17.00	2	4,869	0.04%
2019/08/14	30	16.90	84	16.88	16.85	-54	4,660	-1.16%
2019/08/13	30	16.35	33	16.45	16.50	-3	4,530	-0.07%
2019/08/12	66	16.38	15	16.77	16.25	51	4,451	1.15%
2019/08/08	0	0.00	54	16.30	16.20	-54	4,229	-1.28%
2019/08/05	5	15.90	5	15.70	15.55	0	4,153	0.00%
2019/08/02	1	15.30	8	15.91	15.90	-7	4,055	-0.17%
2019/07/31	3	15.43	0	0.00	15.55	3	3,983	0.08%
2019/07/30	2	15.50	0	0.00	15.60	2	3,978	0.05%
2019/07/29	53	16.05	2	16.10	16.10	51	3,930	1.30%
2019/07/26	2	15.50	0	0.00	15.90	2	3,855	0.05%
2019/07/25	1	15.95	1	15.75	15.70	0	3,794	0.00%
2019/07/24	0	0.00	6	15.80	15.65	-6	3,630	-0.17%
2019/07/23	0	0.00	3	15.35	15.35	-3	3,598	-0.08%
2019/07/19	3	15.60	0	0.00	15.60	3	3,657	0.08%
2019/07/18	0	0.00	6	15.20	15.15	-6	3,589	-0.17%
2019/07/17	2	15.20	0	0.00	15.35	2	3,608	0.06%
2019/07/16	2	15.40	0	0.00	15.50	2	3,690	0.05%
2019/07/15	4	15.75	2	16.10	15.55	2	3,692	0.05%
2019/07/12	0	0.00	4	15.58	15.50	-4	3,659	-0.11%
2019/07/11	5	15.20	11	15.11	15.35	-6	3,594	-0.17%
2019/07/10	14	15.01	7	14.93	14.85	7	3,475	0.20%
2019/07/09	9	14.82	7	15.04	14.90	2	3,498	0.06%
2019/07/02	3	14.65	3	14.65	14.65	0	4,427	0.00%
2019/07/01	0	0.00	3	14.45	14.90	-3	4,471	-0.07%
2019/06/28	3	14.45	0	0.00	14.30	3	4,444	0.07%
2019/06/21	2	14.85	7	14.51	14.40	-5	5,351	-0.09%
2019/06/20	4	15.00	0	0.00	14.90	4	5,540	0.07%
2019/06/10	0	0.00	4	14.70	14.80	-4	6,101	-0.07%
2019/06/05	3	14.97	5	14.53	14.60	-2	6,376	-0.03%
2019/06/03	4	14.41	2	14.25	14.50	2	6,384	0.03%
2019/05/28	1	14.30	0	0.00	14.40	1	6,444	0.02%
2019/05/24	0	0.00	4	14.00	14.00	-4	6,604	-0.06%
2019/05/23	16	14.24	6	14.19	13.85	10	6,603	0.15%
2019/05/20	5	13.25	0	0.00	13.30	5	6,351	0.08%
2019/05/14	0	13.80	0	0.00	13.80	0	6,587	0.00%
2019/05/13	4	14.05	0	0.00	13.70	4	6,587	0.06%
2019/05/10	13	14.67	0	0.00	14.15	13	6,535	0.20%
2019/05/09	12	15.23	0	0.00	14.90	12	6,436	0.19%
2019/05/07	0	0.00	2	15.45	15.45	-2	6,383	-0.03%
2019/04/29	2	15.30	0	0.00	15.60	2	6,337	0.03%
2019/04/24	0	0.00	5	16.65	16.50	-5	6,127	-0.08%
2019/04/23	3	16.70	1	16.85	16.80	2	6,085	0.03%
2019/04/22	1	17.10	11	17.06	17.05	-10	6,054	-0.17%
2019/04/19	0	0.00	2	16.40	16.65	-2	5,979	-0.03%
2019/04/17	2	16.40	0	0.00	16.35	2	5,789	0.03%
2019/04/16	2	16.35	10	16.40	16.35	-8	5,718	-0.14%
2019/04/15	2	16.15	0.7	16.25	16.30	1.3	5,664	0.02%
2019/04/12	6	16.16	2	16.40	15.85	4	5,538	0.07%
2019/04/11	4	17.00	0	0.00	17.10	4	5,264	0.08%
2019/04/10	3	17.45	0	0.00	17.50	3	5,064	0.06%
2019/04/09	1	16.85	3	17.27	17.05	-2	4,794	-0.04%
2019/04/08	2	16.25	1	16.25	16.50	1	4,518	0.02%
2019/04/03	0	0.00	5	16.10	16.10	-5	4,359	-0.11%
2019/04/02	2	15.70	0	0.00	15.85	2	4,295	0.05%
2019/04/01	20	15.87	0	0.00	15.80	20	4,216	0.47%
2019/03/29	2	15.78	2	16.45	15.90	0	4,027	0.00%
2019/03/28	1	16.15	12	16.39	16.20	-11	3,821	-0.29%
2019/03/27	1	15.95	0	0.00	15.90	1	3,668	0.03%
2019/03/26	0	0.00	18	16.07	16.10	-18	3,533	-0.51%
2019/03/25	2	15.05	8	15.60	15.05	-6	3,254	-0.18%
2019/03/22	2	14.60	0	0.00	14.50	2	3,050	0.07%
2019/03/21	6	14.70	0	0.00	14.70	6	3,007	0.20%
2019/03/19	2	14.75	0	0.00	14.75	2	2,993	0.07%
2019/03/18	0	0.00	7	15.11	14.90	-7	2,952	-0.24%
2019/03/15	0	0.00	1	15.15	14.95	-1	2,834	-0.04%
2019/03/14	0	0.00	2	14.15	14.65	-2	2,557	-0.08%
2019/03/13	2	14.05	0.2	14.15	14.25	1.8	2,503	0.07%
2019/03/12	0	0.00	62.4	14.67	14.55	-62.4	2,503	-2.49%
2019/03/07	1.3	13.55	4	13.45	13.45	-2.7	2,455	-0.11%
2019/03/04	56	13.90	0	0.00	13.90	56	2,486	2.25%
2019/02/26	10	14.18	0	0.00	14.10	10	2,496	0.40%
2019/02/20	0	0.00	2	14.05	13.85	-2	2,340	-0.09%
2019/02/19	1	13.65	0	0.00	13.65	1	2,304	0.04%
2019/02/15	1	14.00	3	13.95	14.00	-2	2,337	-0.09%
2019/02/13	2	13.75	0	0.00	13.70	2	2,261	0.09%
2019/02/12	0	0.00	5	13.40	13.60	-5	2,123	-0.24%
2019/01/30	2.2	12.15	0	0.00	12.10	2.2	2,040	0.11%
2019/01/25	0	0.00	4	12.10	12.25	-4	2,303	-0.17%
2019/01/23	2	12.20	0	0.00	12.10	2	2,393	0.08%
2019/01/18	0	0.00	6	12.40	12.65	-6	2,578	-0.23%
2019/01/15	6	12.30	0	0.00	12.25	6	2,947	0.20%
2019/01/11	1	12.80	2	12.65	12.70	-1	3,224	-0.03%
2019/01/08	0	12.15	0	0.00	12.25	0	3,667	0.00%
2018/12/14	0	12.30	0	0.00	12.40	0	5,999	0.00%
2018/12/13	1	12.55	0	0.00	12.55	1	6,021	0.02%
2018/12/12	1	12.45	0	0.00	12.45	1	6,011	0.02%
2018/12/11	0	0.00	2	12.25	12.25	-2	6,019	-0.03%
2018/12/07	0.9	12.40	0	0.00	12.45	0.9	6,105	0.02%
2018/12/04	0	12.80	1.4	12.80	12.90	-1.4	6,048	-0.02%
2018/11/21	1	7.27	0	0.00	7.35	1	5,869	0.02%
2018/11/16	0	0.00	1	7.44	7.56	-1	5,848	-0.02%
2018/11/15	4	7.33	0	0.00	7.40	4	5,877	0.07%
2018/11/08	0	0.00	3	7.99	7.80	-3	5,924	-0.05%
2018/11/07	0	0.00	60	7.83	7.90	-60	5,917	-1.01%
2018/11/06	12	8.08	0	0.00	7.90	12	5,979	0.20%
2018/11/05	2	7.83	0	0.00	7.84	2	5,940	0.03%
2018/11/02	0	0.00	6	7.19	7.13	-6	5,968	-0.10%
2018/11/01	8	7.11	0	0.00	7.10	8	6,125	0.13%
2018/10/26	2	6.72	0	0.00	6.88	2	6,212	0.03%
2018/10/25	0	0.00	15	7.05	6.88	-15	6,157	-0.24%
2018/10/23	3	7.83	0	0.00	7.78	3	5,980	0.05%
2018/10/22	1	7.90	0	0.00	7.85	1	5,980	0.02%
2018/10/19	2	7.96	1	7.97	7.99	1	5,926	0.02%
2018/10/17	3	8.86	0	0.00	8.62	3	5,781	0.05%
2018/10/16	1	8.95	0	0.00	8.74	1	5,819	0.02%
2018/10/15	0	0.00	1	8.21	8.68	-1	5,795	-0.02%
2018/10/12	18	8.54	3	8.53	8.65	15	5,787	0.26%
2018/10/11	7	8.98	0	0.00	8.98	7	5,742	0.12%
2018/10/08	5	10.30	0	0.00	10.30	5	6,220	0.08%
2018/10/05	5	11.00	0	0.00	10.70	5	6,270	0.08%
2018/10/04	2	11.53	0	0.00	11.30	2	6,077	0.03%
2018/10/03	0	0.00	6	12.50	12.00	-6	5,960	-0.10%
2018/10/02	22	12.18	13	12.24	12.50	9	5,819	0.15%
2018/10/01	1	11.60	0	0.00	11.50	1	5,625	0.02%
2018/09/28	1	11.35	1	11.55	11.20	0	5,497	0.00%
2018/09/27	4	11.65	9.9	11.71	11.40	-5.9	5,304	-0.11%
2018/09/26	0	0.00	21	11.01	11.30	-21	4,790	-0.44%
2018/09/25	10	10.05	20	10.30	10.30	-10	4,541	-0.22%
2018/09/20	5	10.02	2	9.92	9.89	3	4,568	0.07%
2018/09/18	10	10.12	0	0.00	10.00	10	4,610	0.22%
2018/09/17	14	10.43	0	0.00	10.45	14	4,633	0.30%
2018/09/14	7	10.51	11	10.52	10.60	-4	4,725	-0.08%
2018/09/13	5	10.20	5	10.15	10.00	0	4,686	0.00%
2018/09/04	0	0.00	4	10.00	9.99	-4	4,847	-0.08%
2018/09/03	1	10.00	0	0.00	10.10	1	4,980	0.02%
2018/08/30	0	0.00	10	10.40	10.30	-10	5,245	-0.19%
2018/08/29	0	0.00	25	10.20	10.20	-25	5,333	-0.47%
2018/08/27	10	10.15	0	0.00	10.15	10	5,736	0.17%
2018/08/24	0	0.00	5	10.10	10.15	-5	6,040	-0.08%
2018/08/21	0	0.00	1	10.25	10.30	-1	6,642	-0.02%
2018/08/20	1	10.35	0	0.00	10.25	1	6,635	0.02%
2018/08/16	5	10.20	0	0.00	10.50	5	6,584	0.08%
2018/08/13	10	10.05	10	10.40	10.45	0	6,475	0.00%
2018/08/10	0	0.00	20	10.93	10.65	-20	6,390	-0.31%
2018/08/08	0	0.00	4	11.04	11.05	-4	6,357	-0.06%
2018/07/30	1	10.25	0	0.00	10.25	1	5,907	0.02%
2018/07/27	0	0.00	4	10.50	10.45	-4	5,895	-0.07%
2018/07/26	1	10.20	0	0.00	10.20	1	5,871	0.02%
2018/07/25	2	10.20	0	0.00	10.40	2	5,848	0.03%
2018/07/24	3	10.35	0	0.00	10.30	3	5,821	0.05%
2018/07/19	25	10.68	20	10.75	10.70	5	5,692	0.09%
2018/07/18	10	11.30	12	11.03	11.05	-2	5,578	-0.04%
2018/07/17	4	11.89	5	11.90	11.65	-1	5,430	-0.02%
2018/07/16	1	10.95	31	11.85	11.90	-30	5,096	-0.59%
2018/07/13	34	11.09	0	0.00	10.85	34	4,651	0.73%
2018/07/11	0	0.00	28	10.79	10.80	-28	4,484	-0.62%
2018/07/10	0	0.00	40	10.69	10.80	-40	4,425	-0.90%
2018/07/04	0	0.00	2	9.91	9.78	-2	4,054	-0.05%
2018/07/03	0	0.00	3	9.99	9.95	-3	4,044	-0.07%
2018/07/02	8	10.15	0	0.00	10.00	8	3,983	0.20%
2018/06/29	0	0.00	10	10.43	10.15	-10	3,924	-0.25%
2018/06/26	5	9.96	0	0.00	10.05	5	3,780	0.13%
2018/06/25	0	0.00	7	10.66	10.35	-7	3,702	-0.19%
2018/06/22	0	0.00	11	10.23	10.35	-11	3,560	-0.31%
2018/06/20	0	0.00	2	9.70	9.55	-2	3,422	-0.06%
2018/06/19	0	0.00	2	9.93	9.83	-2	3,384	-0.06%
2018/06/15	2	9.76	2	9.73	9.77	0	3,363	0.00%
2018/06/14	3	9.75	6	9.83	9.72	-3	3,376	-0.09%
2018/06/13	12	10.02	12	10.09	10.00	0	3,319	0.00%
2018/06/12	10	9.92	5	9.70	9.70	5	3,210	0.16%
2018/06/11	10	9.99	0	0.00	9.90	10	3,108	0.32%
2018/06/08	23	10.13	2	10.15	10.10	21	2,953	0.71%
2018/06/07	4	10.81	5	10.75	10.60	-1	2,794	-0.04%
2018/06/06	5	10.53	3.9	10.34	10.40	1.2	2,613	0.04%
2018/06/05	25	10.86	8	10.70	10.70	17	2,513	0.68%
2018/06/04	18	10.41	1	11.20	11.15	17	2,354	0.72%
2018/06/01	19	10.47	22	10.16	10.25	-3	2,057	-0.15%
2018/05/31	0	0.00	42	10.35	10.50	-42	1,723	-2.44%
2018/05/30	5	9.54	9	8.99	9.55	-4	1,379	-0.29%
2018/05/29	8	8.12	10	8.08	8.69	-2	1,125	-0.18%
2018/05/28	8	7.91	0	0.00	7.90	8	1,017	0.79%
2018/05/24	0	0.00	2	7.79	7.78	-2	1,002	-0.20%
2018/05/18	2	7.86	0	0.00	7.88	2	991	0.20%
2018/05/17	0	0.00	1	7.70	7.84	-1	1,001	-0.10%
2018/05/16	4	7.63	30	7.60	7.66	-26	971	-2.68%
2018/05/15	0	0.00	13	8.09	8.01	-13	916	-1.42%
2018/05/14	0	0.00	1	8.11	8.11	-1	958	-0.10%
2018/04/26	1	8.12	0	0.00	8.12	1	1,009	0.10%
2018/04/24	3	8.25	0	0.00	8.20	3	1,019	0.29%
2018/04/18	2	8.56	0	0.00	8.61	2	1,026	0.19%
2018/04/17	2	8.63	0	0.00	8.61	2	1,028	0.19%
2018/04/16	2	8.68	0	0.00	8.75	2	1,047	0.19%
2018/04/13	3	8.70	0	0.00	8.75	3	1,055	0.28%
2018/04/11	3	8.87	0	0.00	8.94	3	1,068	0.28%
2018/04/10	16	9.01	0	0.00	9.01	16	1,053	1.52%
2018/03/31	1	8.56	0	0.00	8.58	1	1,011	0.10%
2018/03/30	0	0.00	1	8.57	8.61	-1	1,021	-0.10%
2018/03/28	0	0.00	2	8.70	8.65	-2	1,042	-0.19%
2018/03/26	0	0.00	1	8.70	8.70	-1	1,073	-0.09%
2018/03/22	0	0.00	2	9.05	8.90	-2	1,101	-0.18%
2018/03/21	2	9.17	0	0.00	9.10	2	1,103	0.18%
2018/03/20	7	9.28	0	0.00	9.28	7	1,100	0.64%
2018/03/19	5	8.98	0	0.00	8.99	5	1,070	0.47%
2018/03/16	35	9.06	0	0.00	8.97	35	1,078	3.24%
2018/03/15	0	0.00	2	8.87	8.90	-2	1,064	-0.19%
2018/03/12	0	0.00	5	8.86	8.80	-5	1,081	-0.46%
2018/03/09	15	8.94	29	8.85	8.92	-14	1,099	-1.27%
2018/03/07	0	0.00	18	8.77	8.65	-18	1,133	-1.59%
2018/03/06	0	0.00	4	8.64	8.69	-4	1,206	-0.33%
2018/02/26	21	9.10	0	0.00	8.95	21	1,746	1.20%
2018/02/22	4	8.56	0	0.00	8.72	4	2,088	0.19%
2018/02/09	5	8.12	0	0.00	8.04	5	2,269	0.22%
2018/02/07	1	8.33	0	0.00	8.33	1	2,257	0.04%
2018/02/02	0	0.00	2	9.08	9.11	-2	2,229	-0.09%
2018/01/31	1	9.09	0	0.00	9.08	1	2,232	0.04%
2018/01/30	0	0.00	12	9.16	9.17	-12	2,225	-0.54%
2018/01/29	0	0.00	12	9.17	9.20	-12	2,228	-0.54%
2018/01/25	4	9.36	0	0.00	9.30	4	2,244	0.18%
2018/01/23	3	9.15	8	9.15	9.14	-5	2,276	-0.22%
2018/01/22	3	9.16	0	0.00	9.13	3	2,274	0.13%
2018/01/19	6	9.25	0	0.00	9.19	6	2,298	0.26%
2018/01/18	13	9.32	2	9.31	9.28	11	2,288	0.48%
2018/01/16	0	0.00	5	9.18	9.18	-5	2,276	-0.22%
2018/01/11	0	0.00	4	9.13	9.30	-4	2,250	-0.18%
2018/01/08	5	9.50	0	0.00	9.45	5	2,226	0.22%