系統電 (5309)-華南永昌券商分點個股進出

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

系統電

(5309)

可現股當沖

股價
35.35
漲跌
▼0.35
漲幅
-0.98%
成交量
942張
產業
上櫃電子零組件類股▲0.29%
379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

系統電 (5309)籌碼相關－華南永昌券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌券商分點個股進出
華南永昌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
2024/05/31	0	0.00	2.2	35.56	35.35	-2.2	2,240	-0.10%
2024/05/30	6	36.01	0	0.00	35.70	6	2,313	0.26%
2024/05/29	6	37.26	7	36.59	37.20	-1	2,312	-0.04%
2024/05/28	2	35.58	6	35.60	35.60	-4	2,277	-0.18%
2024/05/27	1	35.25	0	0.00	35.35	1	2,272	0.04%
2024/05/24	0	0.00	2	35.68	35.05	-2	2,284	-0.09%
2024/05/23	1	35.50	0	0.00	35.45	1	2,287	0.04%
2024/05/22	7	35.50	0	0.00	35.30	7	2,278	0.31%
2024/05/20	1	35.60	0	0.00	35.25	1	2,269	0.04%
2024/05/17	0	34.50	1	34.30	34.55	-1	2,234	-0.04%
2024/05/16	0.1	34.15	0	0.00	34.10	0.1	2,247	0.00%
2024/05/15	0	0.00	1	34.50	34.25	-1	2,247	-0.04%
2024/05/14	0.2	34.55	2	34.50	34.50	-1.8	2,256	-0.08%
2024/05/13	10	34.05	0	0.00	34.25	10	2,255	0.44%
2024/05/09	0	0.00	0	34.25	34.40	0	2,254	0.00%
2024/05/08	0	0.00	2	34.00	34.00	-2	2,254	-0.09%
2024/05/07	1	34.55	1	35.00	34.55	0	2,247	0.00%
2024/05/03	0	0.00	11	34.70	34.75	-11	2,250	-0.49%
2024/04/30	0	0.00	1	34.80	34.70	-1	2,269	-0.04%
2024/04/29	1	34.60	4	34.38	34.45	-3	2,268	-0.13%
2024/04/26	0	0.00	2	34.30	33.85	-2	2,265	-0.09%
2024/04/24	0	0.00	0	34.25	34.20	0	2,268	0.00%
2024/04/22	2.1	33.50	4	33.48	33.25	-1.9	2,296	-0.08%
2024/04/19	0	33.90	4	34.00	34.05	-4	2,289	-0.17%
2024/04/18	2	35.05	1	35.10	34.70	1	2,276	0.04%
2024/04/17	15	35.23	6	35.48	35.20	9	2,303	0.39%
2024/04/16	24	33.99	5	33.82	33.80	19	2,303	0.82%
2024/04/15	2	35.20	0	0.00	35.00	2	2,450	0.08%
2024/04/12	13	35.99	13	35.61	35.50	0	2,513	0.00%
2024/04/11	2	35.05	0	0.00	34.95	2	2,509	0.08%
2024/04/10	1	35.60	0	0.00	35.50	1	2,502	0.04%
2024/04/09	10	35.55	2	35.55	35.55	8	2,498	0.32%
2024/04/03	22.3	35.08	0	0.00	35.05	22.3	2,497	0.89%
2024/04/02	11	35.43	0	0.00	35.35	11	2,487	0.44%
2024/04/01	15.4	35.68	4.6	35.80	35.75	10.8	2,462	0.44%
2024/03/29	12.7	38.11	12	37.51	35.75	0.7	2,445	0.03%
2024/03/28	29.4	39.62	8	39.53	39.50	21.4	2,276	0.94%
2024/03/27	11.5	38.47	28.2	38.60	39.60	-16.7	1,943	-0.86%
2024/03/25	0	0.00	0.1	36.80	36.50	-0.1	1,671	0.00%
2024/03/22	0	0.00	5	36.40	36.20	-5	1,648	-0.30%
2024/03/20	3	35.75	0	0.00	35.70	3	1,651	0.18%
2024/03/19	0	0.00	4	35.75	35.75	-4	1,663	-0.24%
2024/03/15	1	36.65	0	0.00	35.80	1	1,748	0.06%
2024/03/14	11	36.90	11	37.12	36.50	0	1,744	0.00%
2024/03/13	0	35.90	0	0.00	35.75	0	1,713	0.00%
2024/03/08	5	35.89	0	0.00	35.35	5	1,694	0.30%
2024/03/07	17	37.31	13	37.42	36.70	4	1,669	0.24%
2024/03/06	13	37.10	11	37.31	36.95	2	1,602	0.12%
2024/03/05	10.1	36.22	20	36.58	37.30	-9.9	1,526	-0.65%
2024/03/04	12	35.00	1	35.80	35.50	11	1,454	0.76%
2024/03/01	0	35.15	2	35.05	34.70	-2	1,436	-0.14%
2024/02/29	0	34.60	0	0.00	35.00	0	1,440	0.00%
2024/02/27	4	35.25	2	34.95	34.65	2	1,431	0.14%
2024/02/26	0	34.13	1	33.90	34.25	-1	1,419	-0.07%
2024/02/23	1	33.85	10	33.88	33.85	-9	1,402	-0.64%
2024/02/22	10	33.80	0.6	34.05	34.25	9.5	1,400	0.67%
2024/02/21	15	34.13	1	34.30	34.00	14	1,405	1.00%
2024/02/20	0	0.00	2	34.30	34.30	-2	1,410	-0.14%
2024/02/19	0	34.93	0	0.00	34.60	0	1,412	0.00%
2024/02/16	0	0.00	2	34.75	34.70	-2	1,403	-0.14%
2024/02/15	2	33.53	2	33.65	33.70	0	1,395	0.00%
2024/02/05	0	0.00	6	34.09	33.85	-6	1,389	-0.43%
2024/02/02	2	33.95	0	0.00	34.05	2	1,396	0.14%
2024/02/01	3	34.48	1	34.50	34.45	2	1,397	0.14%
2024/01/30	0	0.00	2	35.23	34.90	-2	1,393	-0.14%
2024/01/29	0	0.00	7	35.21	34.90	-7	1,392	-0.50%
2024/01/25	3	34.90	0	0.00	34.80	3	1,392	0.22%
2024/01/24	8	35.50	5	35.50	35.65	3	1,388	0.22%
2024/01/23	3	34.85	1	35.05	34.85	2	1,388	0.14%
2024/01/22	0	0.00	2	34.75	34.75	-2	1,382	-0.14%
2024/01/18	10	34.60	1	34.60	34.60	9	1,382	0.65%
2024/01/16	13	35.69	6	35.92	35.50	7	1,373	0.51%
2024/01/15	0	0.00	1	36.65	36.50	-1	1,353	-0.07%
2024/01/12	3	36.62	0	0.00	36.30	3	1,363	0.22%
2024/01/11	8	37.38	16	36.96	36.80	-8	1,350	-0.59%
2024/01/10	20.1	37.87	12	38.08	37.60	8.1	1,310	0.61%
2024/01/09	25	38.01	14	38.10	37.50	11	1,242	0.89%
2024/01/08	24	37.34	8	36.84	37.45	16	1,071	1.49%
2024/01/05	6	36.45	3	36.17	36.00	3	1,006	0.30%
2024/01/04	7	35.96	0	0.00	35.85	7	982	0.71%
2024/01/02	0	0.00	3	36.60	36.75	-3	1,000	-0.30%
2023/12/28	0	0.00	1	35.90	35.80	-1	1,029	-0.10%
2023/12/27	12	35.78	1	35.85	36.00	11	1,061	1.04%
2023/12/25	6	36.35	0	0.00	35.95	6	1,048	0.57%
2023/12/22	12	34.98	0	0.00	34.90	12	1,000	1.20%
2023/12/20	0	0.00	1	35.45	35.30	-1	1,006	-0.10%
2023/12/15	5	36.41	0	0.00	35.80	5	1,000	0.50%
2023/12/13	1	36.70	1.2	36.13	36.10	-0.2	983	-0.02%
2023/12/12	13	36.48	2	36.60	36.70	11	948	1.16%
2023/12/11	1	35.25	1	35.00	35.25	0	902	0.00%
2023/12/08	5	34.82	0	0.00	34.60	5	908	0.55%
2023/12/07	2	34.50	2	34.97	34.70	0	955	0.00%
2023/12/06	4	35.48	1	35.40	35.25	3	964	0.31%
2023/12/05	191	36.37	78	35.70	35.95	113	955	11.82%	大買/鉅額交易
2023/12/04	37	35.56	148	35.45	35.65	-111	924	-12.01%	大賣/鉅額交易
2023/12/01	11	35.35	3.1	35.35	35.40	7.9	915	0.86%
2023/11/30	8.2	35.80	17	35.67	35.80	-8.9	909	-0.97%
2023/11/29	11	35.00	0	0.00	35.15	11	864	1.27%
2023/11/28	2	35.05	1	35.10	34.85	1	853	0.12%
2023/11/27	4	34.99	2	34.35	34.35	2	847	0.24%
2023/11/24	0	0.00	13.5	34.11	34.00	-13.5	842	-1.60%
2023/11/23	1	34.35	1	34.35	34.15	0	843	0.00%
2023/11/22	1	34.00	0	0.00	34.20	1	840	0.12%
2023/11/21	32	33.94	0	0.00	33.75	32	846	3.78%
2023/11/20	0	34.30	0	0.00	34.00	0	855	0.00%
2023/11/17	26	33.91	1	34.00	34.00	25	851	2.94%
2023/11/16	148	33.52	0	0.00	33.50	148	848	17.45%	大買/鉅額交易
2023/11/15	2.3	33.15	0	0.00	33.15	2.3	840	0.27%
2023/11/13	1	31.85	0	0.00	31.80	1	860	0.12%
2023/11/10	0.1	32.09	0	0.00	31.80	0.1	858	0.02%
2023/11/09	0.1	32.48	0	0.00	32.60	0.1	859	0.01%
2023/11/08	10	33.79	30	34.25	33.70	-20	874	-2.29%
2023/11/07	4	33.75	1	33.75	33.70	3	900	0.33%
2023/11/06	0	0.00	5	33.95	33.75	-5	939	-0.53%
2023/11/03	2	33.43	5	33.30	33.40	-3	957	-0.31%
2023/11/01	12	32.02	0	0.00	31.85	12	954	1.26%
2023/10/31	5.1	33.79	0	0.00	32.05	5.1	954	0.53%
2023/10/30	7	33.26	3	33.35	33.55	4	956	0.42%
2023/10/27	11	33.01	0	0.00	33.00	11	967	1.14%
2023/10/24	1	32.25	0	0.00	32.35	1	1,000	0.10%
2023/10/20	7	31.59	0	0.00	32.30	7	1,043	0.67%
2023/10/18	0.2	33.45	27	33.38	33.25	-26.8	1,075	-2.49%
2023/10/16	1	34.10	1	34.05	34.05	0	1,083	0.00%
2023/10/13	1	34.60	0	0.00	34.40	1	1,093	0.09%
2023/10/12	2	34.45	0	0.00	34.40	2	1,102	0.18%
2023/10/11	1	34.50	25	34.26	34.25	-24	1,113	-2.16%
2023/10/06	10	35.08	21	35.19	34.85	-11	1,126	-0.98%
2023/10/05	0	0.00	11	35.05	34.90	-11	1,109	-0.99%
2023/10/04	1	34.10	0	0.00	33.95	1	1,092	0.09%
2023/10/02	2	34.63	14	34.68	34.55	-12	1,153	-1.04%
2023/09/26	0	0.00	8	35.58	35.20	-8	1,235	-0.65%
2023/09/25	2	35.00	0	0.00	35.55	2	1,258	0.16%
2023/09/22	10	34.95	0	0.00	35.30	10	1,312	0.76%
2023/09/21	5	34.85	3	34.75	34.85	2	1,323	0.15%
2023/09/20	0	0.00	10	35.60	35.25	-10	1,334	-0.75%
2023/09/18	16	36.58	4	36.50	36.25	12	1,375	0.87%
2023/09/14	0	0.00	2	36.25	36.20	-2	1,423	-0.14%
2023/09/13	8	36.29	9	36.56	36.05	-1	1,436	-0.07%
2023/09/12	13	36.60	0	0.00	36.15	13	1,463	0.89%
2023/09/11	6	36.11	0	0.00	35.10	6	1,454	0.41%
2023/09/08	5	34.80	0	0.00	34.75	5	1,453	0.34%
2023/09/06	5	36.10	1	35.95	35.90	4	1,524	0.26%
2023/09/04	5	35.50	1	35.45	35.55	4	1,609	0.25%
2023/08/31	2	35.80	0	0.00	35.70	2	1,646	0.12%
2023/08/30	4	34.70	20	35.18	35.55	-16	1,671	-0.96%
2023/08/29	6	33.90	0	0.00	34.10	6	1,691	0.35%
2023/08/28	10	34.05	0	0.00	33.90	10	1,697	0.59%
2023/08/25	10	34.85	0	0.00	34.35	10	1,707	0.59%
2023/08/23	0	0.00	1	36.00	35.95	-1	1,716	-0.06%
2023/08/14	0	0.00	10	33.65	33.90	-10	1,867	-0.54%
2023/08/11	10	34.93	1	35.05	34.65	9	1,864	0.48%
2023/08/10	0	0.00	27	36.34	35.45	-27	1,840	-1.47%
2023/08/09	59	38.28	55	37.80	37.10	4	1,815	0.22%
2023/08/08	0	0.00	7	37.22	37.10	-7	1,815	-0.39%
2023/08/07	0	0.00	3	37.75	37.75	-3	1,873	-0.16%
2023/08/04	44	38.00	16	37.88	37.85	28	1,907	1.47%
2023/08/02	0	0.00	2	37.50	37.55	-2	1,955	-0.10%
2023/07/31	10	39.05	0	0.00	38.75	10	2,134	0.47%
2023/07/28	0	38.15	1	38.15	38.25	-1	2,213	-0.04%
2023/07/25	1	37.65	0	0.00	38.20	1	2,271	0.04%
2023/07/19	1	38.05	1	37.90	37.80	0	2,346	0.00%
2023/07/18	0	38.65	0	0.00	38.15	0	2,410	0.00%
2023/07/17	0	0.00	4	38.35	38.85	-4	2,494	-0.16%
2023/07/14	1	39.05	0	0.00	38.45	1	2,548	0.04%
2023/07/12	13	38.06	0	0.00	38.20	13	2,683	0.48%
2023/07/11	21	38.49	1	38.35	38.00	20	2,786	0.72%
2023/07/10	1	38.40	73	38.34	38.35	-72	3,103	-2.32%
2023/07/07	5	38.48	0.1	38.85	38.55	4.9	3,329	0.15%
2023/07/06	0	0.00	0	40.70	40.10	0	3,334	0.00%
2023/07/05	2	40.50	2	40.46	40.45	0	3,396	0.00%
2023/07/04	3	40.70	0	40.80	40.60	3	3,497	0.09%
2023/07/03	1	41.30	2	41.30	41.30	-1	3,772	-0.03%
2023/06/30	5	41.40	6	41.71	41.70	-1	4,439	-0.02%
2023/06/29	0	0.00	3	40.39	40.65	-3	4,734	-0.06%
2023/06/28	0	0.00	0	40.93	40.55	0	4,749	0.00%
2023/06/27	3	40.28	0.1	40.55	40.60	2.9	4,810	0.06%
2023/06/26	1	40.85	0.1	40.86	40.90	0.9	4,849	0.02%
2023/06/21	1	40.40	0.1	40.58	40.35	0.9	4,851	0.02%
2023/06/20	0	0.00	200.5	40.33	40.50	-200.5	4,856	-4.13%	大賣/鉅額交易
2023/06/19	0	0.00	0	40.45	40.90	0	4,858	0.00%
2023/06/16	3	40.42	0	0.00	40.35	3	4,861	0.06%
2023/06/15	0	0.00	1	40.65	40.75	-1	4,831	-0.02%
2023/06/14	0	0.00	1	41.10	41.45	-1	4,806	-0.02%
2023/06/13	0	0.00	8	40.64	40.65	-8	4,812	-0.17%
2023/06/12	2	41.10	1	40.85	40.80	1	4,789	0.02%
2023/06/09	2	41.60	2	41.68	41.65	0	4,768	0.00%
2023/06/08	1	42.75	0	0.00	42.25	1	4,755	0.02%
2023/06/07	0	0.00	2	43.48	43.30	-2	4,805	-0.04%
2023/06/06	5	42.95	0	0.00	42.95	5	4,900	0.10%
2023/06/05	1	43.00	8	43.53	43.40	-7	4,962	-0.14%
2023/06/02	0	42.95	3	42.97	43.00	-3	4,968	-0.06%
2023/05/31	2	42.70	2	42.60	42.70	0	4,997	0.00%
2023/05/30	1	42.10	1	42.50	42.10	0	4,999	0.00%
2023/05/29	0	0.00	0	42.40	42.45	0	5,000	0.00%
2023/05/26	2	41.93	0	0.00	41.95	2	5,048	0.04%
2023/05/25	1	42.60	1	42.80	42.60	0	5,041	0.00%
2023/05/24	7	43.28	6	43.21	43.35	1	5,076	0.02%
2023/05/22	2	42.93	0	43.43	43.55	2	5,227	0.04%
2023/05/19	2	42.93	5	43.30	42.75	-3	5,240	-0.06%
2023/05/18	0	0.00	7	43.64	43.50	-7	5,227	-0.13%
2023/05/17	1	42.80	9	42.66	42.80	-8	5,264	-0.15%
2023/05/16	2	42.25	1	42.30	42.30	1	5,268	0.02%
2023/05/15	5	41.95	1	41.65	42.00	4	5,303	0.08%
2023/05/12	9	41.82	1	41.30	42.10	8	5,360	0.15%
2023/05/11	4	42.08	12	41.73	41.60	-8	5,493	-0.15%
2023/05/10	24	42.82	8	43.37	42.85	16	5,535	0.29%
2023/05/09	2	43.30	14	43.23	43.10	-12	5,702	-0.21%
2023/05/08	1	44.00	11	44.13	44.20	-10	5,686	-0.18%
2023/05/05	28	45.11	36	44.98	44.50	-8	5,678	-0.14%
2023/05/04	6	44.03	18	44.13	44.15	-12	5,590	-0.21%
2023/05/03	2	42.50	0	0.00	42.25	2	5,580	0.04%
2023/05/02	2	43.20	2	43.55	43.20	0	5,625	0.00%
2023/04/28	4	43.41	3	43.13	43.10	1	5,616	0.02%
2023/04/27	26	43.10	8	43.23	43.25	18	5,579	0.32%
2023/04/26	3	42.07	4	42.45	42.90	-1	5,543	-0.02%
2023/04/25	13	41.82	1	42.05	42.10	12	5,505	0.22%
2023/04/24	2	42.33	166	42.31	42.25	-164	5,459	-3.00%	大賣/鉅額交易
2023/04/21	35	42.18	33	42.50	42.05	2	5,467	0.04%
2023/04/20	43	44.26	0	0.00	43.50	43	5,397	0.80%
2023/04/19	9	44.60	11	44.46	44.25	-2	5,314	-0.04%
2023/04/18	26	44.83	5	45.28	44.50	21	5,249	0.40%
2023/04/17	1	45.60	8	45.90	45.85	-7	5,204	-0.13%
2023/04/14	22	45.33	12	45.37	45.00	10	5,141	0.19%
2023/04/13	49	46.36	49	46.94	46.00	0	5,034	0.00%
2023/04/12	90	47.31	13	47.03	47.50	77	4,688	1.64%
2023/04/11	10	45.08	14	45.64	45.95	-4	4,455	-0.09%
2023/04/10	7	45.54	10	45.44	45.05	-3	4,405	-0.07%
2023/04/07	24	45.35	76	45.61	45.90	-52	4,316	-1.20%
2023/04/06	19	46.65	15.2	46.33	46.30	3.8	4,189	0.09%
2023/03/31	103	46.00	93	46.07	46.35	10	3,907	0.26%	大買/
2023/03/30	80	44.25	50	44.55	44.30	30	3,218	0.93%
2023/03/28	5	42.70	9	43.89	42.65	-4	2,877	-0.14%
2023/03/27	121	43.46	3	43.50	43.50	118	2,812	4.20%	大買/鉅額交易
2023/03/24	0	0.00	1	43.10	42.65	-1	2,772	-0.04%
2023/03/23	0	0.00	2	42.93	42.80	-2	2,771	-0.07%
2023/03/22	1	42.65	4	42.43	42.65	-3	2,774	-0.11%
2023/03/21	0	0.00	6	42.12	42.30	-6	2,779	-0.22%
2023/03/15	2	41.80	3	41.85	41.70	-1	3,104	-0.03%
2023/03/14	1	40.90	3	41.27	41.00	-2	3,369	-0.06%
2023/03/13	5	40.58	7	40.81	41.20	-2	3,547	-0.06%
2023/03/10	10	41.98	3	42.18	41.80	7	3,666	0.19%
2023/03/09	16	43.86	8	43.96	43.00	8	3,806	0.21%
2023/03/08	1	44.45	20	44.30	44.20	-19	3,857	-0.49%
2023/03/07	1	43.55	3	43.50	43.50	-2	3,828	-0.05%
2023/03/06	3	43.15	6	43.34	43.55	-3	3,847	-0.08%
2023/03/03	1	42.40	22	42.28	42.50	-21	3,820	-0.55%
2023/03/01	1	41.90	2	42.40	42.20	-1	3,834	-0.03%
2023/02/24	8	42.18	0	42.30	41.85	8	3,842	0.21%
2023/02/23	0	0.00	25	42.96	43.00	-25	3,805	-0.66%
2023/02/22	9	42.88	1	42.85	42.90	8	3,824	0.21%
2023/02/21	10	44.23	5	44.45	44.00	5	3,899	0.13%
2023/02/20	21	44.59	26	43.97	44.30	-5	3,878	-0.13%
2023/02/17	10	43.70	11	43.43	43.70	-1	3,834	-0.03%
2023/02/16	0	0.00	24	43.18	43.40	-24	3,842	-0.62%
2023/02/15	19	43.30	46	43.31	42.70	-27	3,947	-0.68%
2023/02/14	2	43.45	1	43.45	42.90	1	3,942	0.02%
2023/02/13	13	43.19	15	43.18	43.40	-2	3,999	-0.05%
2023/02/10	3	43.37	32	43.35	43.10	-29	4,026	-0.72%
2023/02/09	19	44.37	42	44.30	43.80	-23	4,009	-0.57%
2023/02/08	209	43.66	49	43.59	43.60	160	3,868	4.14%	大買/鉅額交易
2023/02/07	85	43.47	48	43.47	43.00	37	3,791	0.98%
2023/02/06	6	42.34	6	42.54	41.65	0	3,598	0.00%
2023/02/03	7	42.59	10	42.90	42.55	-3	3,574	-0.08%
2023/02/02	1	42.80	14	42.53	42.65	-13	3,545	-0.37%
2023/02/01	19	42.81	13	42.56	42.00	6	3,507	0.17%
2023/01/31	12	41.16	27	41.77	41.85	-15	3,415	-0.44%
2023/01/30	15	40.50	12	40.17	40.55	3	3,377	0.09%
2023/01/17	1	39.35	0	0.00	39.35	1	3,377	0.03%
2023/01/16	0	0.00	2	39.35	39.20	-2	3,387	-0.06%
2023/01/13	10	39.86	5	39.70	39.75	5	3,396	0.15%
2023/01/12	4	40.05	0	0.00	39.80	4	3,474	0.12%
2023/01/11	3	40.40	17	41.05	40.30	-14	3,543	-0.40%
2023/01/10	1	40.25	0	0.00	40.20	1	3,518	0.03%
2023/01/09	10	40.50	11	40.16	40.50	-1	3,518	-0.03%
2023/01/06	20	39.79	10	39.71	39.80	10	3,515	0.28%
2023/01/05	20	39.90	14	40.37	39.80	6	3,528	0.17%
2023/01/04	8	39.51	1	39.40	39.10	7	3,485	0.20%
2023/01/03	4	38.65	0	0.00	39.00	4	3,487	0.11%
2022/12/30	0	38.50	0	0.00	38.30	0	3,502	0.00%
2022/12/29	2	37.85	4	37.84	38.35	-2	3,502	-0.06%
2022/12/28	14	38.13	0	0.00	38.00	14	3,531	0.40%
2022/12/23	1	39.70	4	39.71	39.50	-3	3,519	-0.09%
2022/12/22	2	40.30	21	40.32	40.25	-19	3,509	-0.54%
2022/12/21	1	40.25	0	0.00	39.95	1	3,529	0.03%
2022/12/20	4	40.70	0	0.00	39.80	4	3,548	0.11%
2022/12/19	0	0.00	7	40.86	40.80	-7	3,549	-0.20%
2022/12/16	6	41.01	0	0.00	40.95	6	3,554	0.17%
2022/12/15	30	41.81	3	41.77	41.70	27	3,543	0.76%
2022/12/14	24	41.72	13	41.66	41.65	11	3,554	0.31%
2022/12/13	9	40.87	4	40.88	40.50	5	3,514	0.14%
2022/12/12	5	40.87	6.2	41.28	41.10	-1.2	3,510	-0.03%
2022/12/09	27	41.81	308	42.14	41.05	-281	3,507	-8.01%	大賣/鉅額交易
2022/12/08	41	43.62	1	43.80	43.45	40	3,377	1.18%
2022/12/07	285	43.94	10	43.76	43.05	275	3,335	8.25%	大買/鉅額交易
2022/12/06	38.2	45.24	36	45.97	44.70	2.2	3,263	0.07%
2022/12/05	23	45.14	26	45.08	44.70	-3	3,003	-0.10%
2022/12/02	24	44.84	15.5	44.75	44.60	8.5	2,832	0.30%
2022/12/01	31	44.45	26.4	44.15	44.50	4.6	2,700	0.17%
2022/11/30	34	43.06	47	43.29	42.85	-13	2,556	-0.51%
2022/11/29	33	41.87	3	42.03	41.50	30	2,524	1.19%
2022/11/28	21	41.54	0	0.00	41.60	21	2,583	0.81%
2022/11/25	6	40.11	0	0.00	40.05	6	2,751	0.22%
2022/11/24	1	40.10	0	0.00	40.25	1	2,922	0.03%
2022/11/23	1	39.95	3.7	40.04	39.85	-2.7	2,988	-0.09%
2022/11/22	2	40.88	0	0.00	40.50	2	2,995	0.07%
2022/11/21	13	41.32	16	41.20	41.05	-3	3,026	-0.10%
2022/11/18	0	0.00	1	42.15	41.00	-1	3,041	-0.03%
2022/11/17	20.1	42.06	77	42.31	42.10	-56.9	3,030	-1.88%
2022/11/16	0	0.00	15	41.69	41.25	-15	2,924	-0.51%
2022/11/15	4	40.25	11	40.69	40.35	-7	2,859	-0.24%
2022/11/14	3	40.67	1	40.70	40.60	2	2,875	0.07%
2022/11/11	29	40.58	38	42.21	41.40	-9	2,872	-0.31%
2022/11/10	0.1	40.60	27	40.87	41.00	-26.9	2,796	-0.96%
2022/11/09	28	40.43	9	39.67	39.65	19	2,883	0.66%
2022/11/08	2	40.08	25	40.14	39.60	-23	2,859	-0.80%
2022/11/07	3	38.40	2	39.30	38.80	1	2,811	0.04%
2022/11/04	2	38.58	0	0.00	38.50	2	2,815	0.07%
2022/11/03	0	0.00	30	38.18	38.20	-30	2,878	-1.04%
2022/11/02	0	0.00	1	37.90	37.55	-1	2,908	-0.03%
2022/11/01	0	0.00	2	36.85	37.25	-2	2,951	-0.07%
2022/10/28	2	37.20	0	0.00	36.50	2	2,983	0.07%
2022/10/27	1	37.30	0	0.00	37.65	1	2,988	0.03%
2022/10/26	6	38.48	4	38.00	37.05	2	3,055	0.07%
2022/10/25	1	38.35	0	0.00	38.45	1	3,084	0.03%
2022/10/24	3	38.35	4	38.39	38.20	-1	3,116	-0.03%
2022/10/21	5	38.34	2	38.25	37.60	3	3,166	0.09%
2022/10/20	4	38.80	8	38.25	38.00	-4	3,197	-0.13%
2022/10/19	6.2	38.42	11	38.20	38.90	-4.8	3,194	-0.15%
2022/10/18	0	0.00	1.1	37.11	37.00	-1.1	3,188	-0.03%
2022/10/17	2	35.83	0	0.00	36.55	2	3,312	0.06%
2022/10/14	5	36.35	5	36.54	36.35	0	3,355	0.00%
2022/10/13	1	35.95	1	35.20	34.90	0	3,402	0.00%
2022/10/12	1	37.15	0	37.50	37.15	1	3,431	0.03%
2022/10/07	12	39.64	5	39.32	39.10	7	3,544	0.20%
2022/10/05	4	39.39	7	39.86	38.70	-3	3,719	-0.08%
2022/10/04	6	38.45	7	38.41	38.45	-1	3,730	-0.03%
2022/09/29	1	36.50	200	36.38	36.25	-199	3,827	-5.20%	大賣/鉅額交易
2022/09/28	2	36.55	1	36.00	35.90	1	3,859	0.03%
2022/09/27	1	36.80	0	0.00	37.40	1	3,866	0.03%
2022/09/26	5	37.63	9	37.91	37.50	-4	3,884	-0.10%
2022/09/23	2	39.30	1	39.05	39.00	1	3,951	0.03%
2022/09/22	12	38.78	12	38.85	39.65	0	3,997	0.00%
2022/09/21	16	39.77	16	39.40	39.55	0	4,029	0.00%
2022/09/20	2	40.30	1	40.40	40.35	1	4,098	0.02%
2022/09/19	1	40.00	3	40.23	40.05	-2	4,252	-0.05%
2022/09/16	2	40.75	0	0.00	40.70	2	4,372	0.05%
2022/09/15	4	42.24	0	0.00	41.60	4	4,449	0.09%
2022/09/14	2	42.00	4	41.89	42.45	-2	4,515	-0.04%
2022/09/13	43	42.38	22	42.59	42.80	21	4,599	0.46%
2022/09/08	5	41.83	5	41.55	41.55	0	4,817	0.00%
2022/09/07	0	0.00	1	40.80	41.20	-1	5,027	-0.02%
2022/09/06	22	41.83	40	41.18	40.80	-18	5,431	-0.33%
2022/09/05	14	42.13	3	42.73	41.85	11	5,500	0.20%
2022/09/02	2	44.05	1	44.00	44.00	1	5,465	0.02%
2022/09/01	3	44.08	7	44.16	42.60	-4	5,552	-0.07%
2022/08/31	109.3	43.44	49	43.31	43.70	60.3	5,750	1.05%	大買/
2022/08/30	5	41.96	2	41.78	42.15	3	5,832	0.05%
2022/08/29	2	40.30	0	0.00	40.45	2	6,552	0.03%
2022/08/26	1	41.80	18	41.88	41.80	-17	6,924	-0.25%
2022/08/24	0	0.00	1	40.95	40.35	-1	7,971	-0.01%
2022/08/23	0	0.00	2	40.75	41.00	-2	8,142	-0.02%
2022/08/22	1	40.90	0.5	41.25	40.75	0.5	8,267	0.01%
2022/08/19	5.5	42.02	8	41.83	41.25	-2.5	8,258	-0.03%
2022/08/18	1	41.20	15	41.30	41.60	-14	8,270	-0.17%
2022/08/17	9	41.21	4	41.26	41.10	5	8,253	0.06%
2022/08/16	24	42.92	12.1	42.43	41.75	11.9	8,245	0.14%
2022/08/15	6	41.25	3	41.43	41.50	3	8,183	0.04%
2022/08/12	0	0.00	3	40.25	40.25	-3	8,134	-0.04%
2022/08/11	11	40.85	13	40.46	40.10	-2	8,125	-0.02%
2022/08/10	28	40.98	21.1	40.90	40.75	6.9	8,086	0.09%
2022/08/09	14	40.27	17.1	40.39	40.65	-3.1	8,024	-0.04%
2022/08/08	5	39.36	17.1	39.56	39.80	-12.1	7,978	-0.15%
2022/08/05	1	38.30	6.1	38.40	38.55	-5.1	7,939	-0.06%
2022/08/04	1	36.90	0	0.00	37.25	1	7,932	0.01%
2022/08/03	4	37.94	0	0.00	37.60	4	7,932	0.05%
2022/08/02	15.4	38.28	19	38.42	38.30	-3.6	7,931	-0.05%
2022/08/01	5	39.92	12	39.93	39.75	-7	7,891	-0.09%
2022/07/29	15	39.11	4.1	39.23	39.15	10.9	7,858	0.14%
2022/07/28	5	38.95	1	38.80	38.70	4	7,851	0.05%
2022/07/27	4	38.16	3	37.82	38.55	1	7,808	0.01%
2022/07/26	18.3	38.34	5	38.67	38.15	13.3	7,807	0.17%
2022/07/25	10	38.04	49	38.07	38.00	-39	7,763	-0.50%
2022/07/22	51	37.74	4	37.80	37.05	47	7,746	0.61%
2022/07/21	9	35.67	9	35.99	36.15	0	7,640	0.00%
2022/07/20	2	36.13	401	36.11	35.50	-399	7,618	-5.24%	大賣/鉅額交易
2022/07/19	3	36.03	6	35.42	36.10	-3	7,579	-0.04%
2022/07/18	4	35.91	5	35.93	35.65	-1	7,549	-0.01%
2022/07/15	2	35.15	3	35.28	35.50	-1	7,534	-0.01%
2022/07/14	24.1	35.72	61	34.72	35.75	-36.9	7,460	-0.49%
2022/07/13	10.1	38.12	7	37.79	37.30	3.1	7,326	0.04%
2022/07/12	16.1	37.73	2	37.40	37.40	14.1	7,309	0.19%
2022/07/08	3	39.87	2	40.33	39.55	1	7,343	0.01%
2022/07/07	1	37.10	3	37.08	38.45	-2	7,713	-0.03%
2022/07/06	0.1	39.05	1	38.30	37.80	-1	7,847	-0.01%
2022/07/05	3.4	39.48	2	39.75	39.80	1.4	8,146	0.02%
2022/07/04	15	38.92	2	38.90	38.80	13	8,498	0.15%
2022/07/01	17	39.53	8	40.26	38.80	9	8,901	0.10%
2022/06/30	18	42.32	41	42.15	41.70	-23	8,885	-0.26%
2022/06/29	10	43.67	8	43.93	43.50	2	9,490	0.02%
2022/06/28	20	45.39	7	45.04	44.25	13	9,690	0.13%
2022/06/27	44	45.99	357	45.58	45.60	-313	9,628	-3.25%	大賣/鉅額交易
2022/06/24	53	44.88	44	44.22	44.85	9	9,490	0.09%
2022/06/23	187	42.57	46	42.52	42.75	141	9,384	1.50%	大買/鉅額交易
2022/06/22	25	42.95	148	42.93	42.80	-123	9,358	-1.31%	大賣/鉅額交易
2022/06/21	91	44.14	3	44.35	45.45	88	9,373	0.94%
2022/06/20	24	43.23	32	43.82	42.65	-8	9,360	-0.09%
2022/06/17	96	45.43	20	45.17	45.90	76	9,340	0.81%
2022/06/16	38.3	46.42	284	46.97	45.05	-245.8	9,253	-2.66%	大賣/鉅額交易
2022/06/15	238	47.70	120	48.07	46.50	118	9,064	1.30%	大買/大賣/鉅額交易
2022/06/14	54	46.34	55	46.31	46.80	-1	8,648	-0.01%
2022/06/13	18	46.10	33.1	46.04	46.25	-15.1	8,523	-0.18%
2022/06/10	33	47.15	55	47.08	46.85	-22	8,453	-0.26%
2022/06/09	136	47.23	783	47.19	46.90	-647	8,270	-7.82%	大買/大賣/鉅額交易
2022/06/08	94	46.50	109	46.34	46.45	-15	7,865	-0.19%	大賣/
2022/06/07	436	47.62	195	47.50	46.80	241	7,610	3.17%	大買/大賣/鉅額交易
2022/06/06	352.1	46.22	60.1	46.37	46.00	292	6,831	4.27%	大買/鉅額交易
2022/06/02	117.1	46.48	677	45.89	47.15	-559.9	6,442	-8.69%	大買/大賣/鉅額交易
2022/06/01	86	43.79	125	44.12	43.25	-39	5,640	-0.69%	大賣/
2022/05/31	939	43.57	67	43.25	43.30	872	5,373	16.23%	大買/鉅額交易
2022/05/30	172	42.25	22.1	42.07	42.30	149.9	5,287	2.83%	大買/鉅額交易
2022/05/27	9	40.64	20	40.46	40.60	-11	5,150	-0.21%
2022/05/26	11	41.44	6	40.30	40.00	5	5,173	0.10%
2022/05/25	16	40.02	48	39.75	40.00	-32	5,144	-0.62%
2022/05/24	12	40.26	64	40.00	39.25	-52	5,178	-1.00%
2022/05/23	85	40.97	3	41.00	40.70	82	5,144	1.59%
2022/05/20	9	39.25	4	39.21	39.05	5	5,081	0.10%
2022/05/19	0	38.35	0	0.00	38.95	0	5,095	0.00%
2022/05/18	1	38.90	0	0.00	38.90	1	5,098	0.02%
2022/05/17	0	38.70	0	0.00	38.60	0	5,143	0.00%
2022/05/13	0.1	38.50	0	0.00	38.10	0.1	5,261	0.00%
2022/05/12	4	38.25	19	38.40	38.00	-15	5,301	-0.28%
2022/05/11	0	0.00	1	39.80	38.85	-1	5,332	-0.02%
2022/05/10	36	38.49	59	39.13	39.00	-23	5,427	-0.42%
2022/05/09	24	39.95	0	0.00	38.90	24	5,506	0.44%
2022/05/06	4	40.03	2	40.30	40.85	2	5,774	0.03%
2022/05/04	1.1	39.91	1	39.95	39.80	0.1	6,258	0.00%
2022/04/29	0	0.00	3	39.45	39.50	-3	6,569	-0.05%
2022/04/28	1	40.70	4	40.55	39.30	-3	6,630	-0.05%
2022/04/27	4.1	39.48	1	39.20	39.40	3.1	6,799	0.04%
2022/04/26	1	40.00	0	0.00	40.50	1	6,956	0.01%
2022/04/25	3	40.70	10	40.70	40.85	-7	6,974	-0.10%
2022/04/22	18	41.74	1	42.25	41.70	17	7,011	0.24%
2022/04/21	12	41.97	4	42.50	42.10	8	7,023	0.11%
2022/04/20	1.1	41.02	19	41.46	41.00	-18	7,015	-0.26%
2022/04/19	6	40.83	0.2	40.95	41.00	5.8	7,040	0.08%
2022/04/18	12.1	40.57	212	41.07	40.35	-199.9	7,054	-2.83%	大賣/鉅額交易
2022/04/15	22	42.74	330	42.04	41.80	-308	7,040	-4.37%	大賣/鉅額交易
2022/04/14	2.1	43.00	9	43.27	43.10	-7	7,033	-0.10%
2022/04/13	567	44.97	356.1	44.61	43.75	210.9	7,047	2.99%	大買/大賣/鉅額交易
2022/04/12	315.2	43.44	125	43.40	43.45	190.2	6,629	2.87%	大買/大賣/鉅額交易
2022/04/11	145	42.81	56	43.01	42.55	89	6,476	1.37%	大買/
2022/04/08	25.1	43.05	44	43.24	43.80	-18.9	6,156	-0.31%
2022/04/07	94	42.83	54	43.46	42.95	40	5,796	0.69%
2022/04/06	5	40.48	33	40.59	40.40	-28	5,378	-0.52%
2022/04/01	108	42.91	39	42.77	41.50	69	5,326	1.30%	大買/
2022/03/31	56	42.56	38	42.54	42.70	18	4,699	0.38%
2022/03/30	0	0.00	32	40.99	40.95	-32	4,508	-0.71%
2022/03/29	10	40.19	5	40.30	39.90	5	4,507	0.11%
2022/03/28	4	40.18	9	39.88	40.65	-5	4,522	-0.11%
2022/03/25	27	41.24	19	41.23	41.15	8	4,505	0.18%
2022/03/24	1	41.15	0	0.00	40.55	1	4,467	0.02%
2022/03/23	54	41.29	35.1	41.36	41.25	18.9	4,439	0.42%
2022/03/22	26	41.32	23	41.46	41.15	3	4,403	0.07%
2022/03/21	0	0.00	3.2	40.31	40.35	-3.2	4,325	-0.07%
2022/03/18	23	39.61	13	39.58	39.05	10	4,386	0.23%
2022/03/17	6	38.83	7	39.06	38.80	-1	4,468	-0.02%
2022/03/16	19	37.80	16	37.98	37.75	3	4,609	0.07%
2022/03/15	6	38.33	19	38.56	37.50	-13	4,702	-0.28%
2022/03/11	3	37.90	0	0.00	38.15	3	4,926	0.06%
2022/03/10	2	38.35	13.2	38.67	38.30	-11.1	5,070	-0.22%
2022/03/09	0.2	37.65	21	37.39	37.75	-20.8	5,219	-0.40%
2022/03/08	11	37.18	10	37.00	36.00	1	5,317	0.02%
2022/03/07	2.1	37.21	31	37.38	37.10	-29	5,357	-0.54%
2022/03/04	16.1	39.51	31	39.57	39.05	-14.9	5,446	-0.27%
2022/03/03	13	40.95	30	40.36	39.80	-17	5,537	-0.31%
2022/03/02	0	0.00	14	39.90	39.95	-14	5,566	-0.25%
2022/03/01	11	40.56	2	40.23	40.50	9	5,708	0.16%
2022/02/25	1	38.80	12	39.18	38.80	-11	6,023	-0.18%
2022/02/24	2	39.85	0	0.00	38.60	2	6,108	0.03%
2022/02/23	0	0.00	13	40.21	40.55	-13	6,144	-0.21%
2022/02/22	7	39.95	3	40.15	39.70	4	6,348	0.06%
2022/02/21	1	40.90	0	0.00	40.80	1	6,731	0.02%
2022/02/18	5	40.80	0	0.00	40.85	5	6,936	0.07%
2022/02/17	6	41.18	1	41.50	40.85	5	7,449	0.07%
2022/02/16	8.1	41.84	5	41.73	42.05	3.1	7,729	0.04%
2022/02/15	5	40.60	47	40.56	40.35	-42	7,766	-0.54%
2022/02/14	14	39.83	27	39.73	39.40	-13	7,968	-0.16%
2022/02/11	11	40.80	17	40.99	40.75	-6	8,079	-0.07%
2022/02/10	27	42.06	22	41.59	41.60	5	8,150	0.06%
2022/02/09	26	42.18	46	42.29	42.00	-20	8,151	-0.25%
2022/02/08	59	42.46	64	42.38	42.50	-5	8,338	-0.06%
2022/02/07	69	41.43	24.7	41.46	41.90	44.3	8,113	0.55%
2022/01/26	44	39.86	44	39.77	39.30	0	7,866	0.00%
2022/01/25	27	39.94	67	39.92	38.50	-40	7,821	-0.51%
2022/01/24	3	38.20	9	37.79	38.20	-6	7,673	-0.08%
2022/01/21	84	39.62	78	39.64	38.90	6	7,730	0.08%
2022/01/20	7	39.72	14.1	40.04	39.45	-7.1	7,757	-0.09%
2022/01/19	24	38.76	15	37.99	38.20	9	7,660	0.12%
2022/01/18	1	37.05	5	37.49	36.85	-4	7,727	-0.05%
2022/01/17	9	36.78	1.1	36.68	37.05	7.9	7,792	0.10%
2022/01/13	1	35.60	71	35.03	35.10	-70	7,752	-0.90%
2022/01/12	1	36.60	2	35.50	35.50	-1	7,751	-0.01%
2022/01/11	3	36.57	4.2	36.65	36.45	-1.2	7,759	-0.01%
2022/01/10	4	37.33	1	36.90	37.45	3	7,749	0.04%
2022/01/07	2	38.03	9	37.49	37.30	-7	7,774	-0.09%
2022/01/06	23	37.96	6	38.62	38.50	17	7,781	0.22%
2022/01/05	8	39.90	1	39.95	39.90	7	7,727	0.09%
2022/01/04	2	39.85	1	40.35	39.85	1	7,774	0.01%
2022/01/03	6	39.70	0	0.00	39.70	6	7,792	0.08%
2021/12/29	19	40.12	1	40.05	40.05	18	7,915	0.23%
2021/12/28	24.2	40.62	6	40.78	40.40	18.2	8,243	0.22%
2021/12/27	1	40.10	2	40.80	40.30	-1	8,295	-0.01%
2021/12/24	5	40.12	4	40.50	39.95	1	8,359	0.01%
2021/12/23	1	41.00	0	0.00	41.15	1	8,360	0.01%
2021/12/22	3	41.60	4.2	41.57	41.40	-1.2	8,433	-0.01%
2021/12/21	1.3	40.94	2	40.75	40.95	-0.7	8,597	-0.01%
2021/12/20	7.1	40.96	5	40.86	41.05	2.1	8,603	0.02%
2021/12/17	10	40.25	2	40.15	40.00	8	8,562	0.09%
2021/12/16	2	41.08	12	41.04	41.20	-10	8,485	-0.12%
2021/12/15	7.6	41.05	6	41.29	41.15	1.6	8,434	0.02%
2021/12/14	30	41.63	13.2	41.99	40.90	16.8	8,390	0.20%
2021/12/13	28.2	44.29	29	44.09	43.00	-0.8	8,274	-0.01%
2021/12/10	15	42.89	38	43.04	44.50	-23	8,162	-0.28%
2021/12/09	31.2	45.64	12	45.84	44.50	19.2	8,038	0.24%
2021/12/08	10	45.56	6	45.59	45.15	4	7,958	0.05%
2021/12/07	36	45.65	47	45.55	45.85	-11	7,912	-0.14%
2021/12/06	15	45.45	56	45.23	45.45	-41	7,813	-0.52%
2021/12/03	45	44.51	46	44.65	44.50	-1	7,663	-0.01%
2021/12/02	13.5	43.80	37	43.21	43.05	-23.5	7,505	-0.31%
2021/12/01	9	43.32	4	43.66	43.40	5	7,396	0.07%
2021/11/30	48	43.82	71	44.03	43.40	-23	7,356	-0.31%
2021/11/29	32	42.56	31	40.87	42.25	1	7,265	0.01%
2021/11/26	1	43.60	47	43.73	42.90	-46	7,148	-0.64%
2021/11/25	16	44.81	9	44.76	44.95	7	7,006	0.10%
2021/11/24	27	45.23	14	44.84	45.15	13	6,847	0.19%
2021/11/23	29	42.48	31	43.22	42.05	-2	6,516	-0.03%
2021/11/22	43	43.29	7	43.42	43.00	36	6,432	0.56%
2021/11/19	65	43.68	348	43.21	43.65	-283	6,353	-4.45%	大賣/鉅額交易
2021/11/18	41	44.73	78	44.72	44.10	-37	6,144	-0.60%
2021/11/17	22	43.95	19	43.30	43.50	3	5,726	0.05%
2021/11/16	135.2	43.02	119.2	43.84	42.05	16	5,502	0.29%	大買/大賣/
2021/11/15	67.2	41.14	46	40.89	41.55	21.2	4,984	0.43%
2021/11/12	43	38.92	67	38.29	37.80	-24	4,667	-0.51%
2021/11/11	40	40.61	49	40.74	39.00	-9	4,548	-0.20%
2021/11/10	13	39.83	32	39.48	39.50	-19	4,331	-0.44%
2021/11/09	6	38.88	22	39.12	38.85	-16	4,179	-0.38%
2021/11/08	4	38.93	9	39.34	38.00	-5	4,063	-0.12%
2021/11/05	150	39.15	105	39.75	39.80	45	3,986	1.13%	大買/大賣/
2021/11/04	5	37.55	14	38.14	38.20	-9	3,769	-0.24%
2021/11/03	10	37.80	11	37.48	37.00	-1	3,715	-0.03%
2021/11/02	23	37.54	36	38.18	37.10	-13	3,701	-0.35%
2021/11/01	5	38.04	17.1	38.52	37.70	-12.1	3,523	-0.34%
2021/10/29	24.1	37.20	25	37.21	37.10	-0.9	3,433	-0.03%
2021/10/28	18	36.51	8.1	36.16	35.70	9.9	3,373	0.29%
2021/10/27	3	36.07	52	35.28	36.60	-49	3,439	-1.42%
2021/10/26	80.1	35.91	30.1	35.64	35.70	50.1	3,391	1.48%
2021/10/25	15.1	33.49	13	33.81	33.85	2.1	3,153	0.07%
2021/10/22	1	31.65	2	32.10	32.00	-1	3,071	-0.03%
2021/10/21	3	32.30	10	32.61	32.25	-7	3,112	-0.22%
2021/10/20	28	32.57	0	0.00	32.85	28	3,094	0.90%
2021/10/19	16	32.60	14	32.73	33.00	2	3,099	0.06%
2021/10/18	0	0.00	67	32.35	31.85	-67	3,073	-2.18%
2021/10/15	5	32.60	7	32.19	32.10	-2	3,100	-0.06%
2021/10/14	33	30.55	7	31.84	31.85	26	3,070	0.85%
2021/10/13	4	30.23	0	0.00	30.25	4	3,034	0.13%
2021/10/12	36	30.79	30	30.75	30.45	6	3,022	0.20%
2021/10/08	35	32.66	0	0.00	32.45	35	2,967	1.18%
2021/10/07	27	33.56	3	33.60	33.05	24	2,948	0.81%
2021/10/06	5	33.47	9	33.89	33.00	-4	2,963	-0.13%
2021/10/05	33	33.41	61	33.63	32.70	-28	2,869	-0.98%
2021/10/04	49	32.91	17	32.49	33.10	32	2,536	1.26%
2021/10/01	58	33.29	86	32.50	30.85	-28	2,491	-1.12%
2021/09/30	27	32.29	17	32.43	33.20	10	2,443	0.41%
2021/09/29	67	33.24	77	32.99	32.00	-10	2,568	-0.39%
2021/09/28	156	33.56	69	33.85	32.80	87	2,567	3.39%	大買/
2021/09/27	0	0.00	27	32.29	31.70	-27	2,393	-1.13%
2021/09/23	2	30.50	0	0.00	30.25	2	2,468	0.08%
2021/09/22	3	30.17	2	30.03	30.10	1	2,500	0.04%
2021/09/17	1	31.00	30	31.03	31.10	-29	2,540	-1.14%
2021/09/16	10	31.45	0	0.00	31.25	10	2,550	0.39%
2021/09/15	21	31.94	0	0.00	31.95	21	2,544	0.83%
2021/09/14	11	33.24	17	32.25	32.20	-6	2,546	-0.24%
2021/09/13	22	31.67	5	31.45	31.70	17	2,509	0.68%
2021/09/10	0	0.00	11	31.76	31.40	-11	2,492	-0.44%
2021/09/09	17	32.53	35	32.51	32.75	-18	2,447	-0.74%
2021/09/08	1	29.80	0	0.00	29.80	1	2,374	0.04%
2021/09/06	0	0.00	4	32.74	31.75	-4	2,365	-0.17%
2021/09/02	1	32.00	8	31.76	32.00	-7	2,337	-0.30%
2021/08/27	1	30.90	0	0.00	31.25	1	2,301	0.04%
2021/08/26	0	0.00	1	31.05	31.20	-1	2,278	-0.04%
2021/08/25	0	0.00	20	31.39	31.30	-20	2,257	-0.89%
2021/08/24	0	0.00	1	30.25	30.85	-1	2,252	-0.04%
2021/08/23	15	29.70	0	0.00	29.90	15	2,247	0.67%
2021/08/20	1	29.30	0	0.00	29.00	1	2,254	0.04%
2021/08/17	2	29.45	1	29.30	28.90	1	2,319	0.04%
2021/08/16	2	29.40	3	29.45	29.15	-1	2,316	-0.04%
2021/08/13	1	31.90	0	0.00	31.05	1	2,297	0.04%
2021/08/12	28	31.52	1	31.35	31.35	27	2,295	1.18%
2021/08/11	5	31.87	10	32.64	31.05	-5	2,300	-0.22%
2021/08/10	9	33.61	4	33.00	32.90	5	2,272	0.22%
2021/08/06	0	0.00	5	37.23	36.50	-5	2,215	-0.23%
2021/08/05	0	0.00	5	38.54	38.25	-5	2,210	-0.23%
2021/08/04	35	38.63	37.4	38.81	38.35	-2.4	2,225	-0.11%
2021/08/03	9	38.65	17	38.74	38.70	-8	2,185	-0.37%
2021/08/02	35.1	38.93	55	38.75	39.20	-20	2,114	-0.94%
2021/07/30	11	36.90	12	36.89	36.50	-1	1,928	-0.05%
2021/07/29	7	34.99	6	35.10	35.00	1	1,859	0.05%
2021/07/28	3	33.62	2	33.55	33.60	1	1,858	0.05%
2021/07/27	6	36.08	9	35.96	35.10	-3	1,864	-0.16%
2021/07/26	30	35.73	0	0.00	35.50	30	1,836	1.63%
2021/07/23	16	35.51	0	0.00	35.55	16	1,828	0.87%
2021/07/22	29	34.01	1	34.05	33.85	28	1,816	1.54%
2021/07/21	17	33.49	1	34.50	33.25	16	1,806	0.89%
2021/07/20	21	34.55	1	34.70	34.05	20	1,768	1.13%
2021/07/19	10	35.40	0	0.00	35.05	10	1,759	0.57%
2021/07/16	10	35.45	5	35.90	35.65	5	1,774	0.28%
2021/07/15	0	0.00	2	35.60	35.50	-2	1,778	-0.11%
2021/07/14	12	35.47	0.1	36.00	35.35	11.9	1,777	0.67%
2021/07/13	50	38.75	44.1	37.94	36.95	5.9	1,760	0.33%
2021/07/12	4	37.35	1	37.05	37.10	3	1,705	0.18%
2021/07/09	21	37.25	1	37.00	36.90	20	1,695	1.18%
2021/07/08	51.1	38.02	0	0.00	37.95	51.1	1,702	3.00%
2021/07/07	1	37.50	19	38.01	37.55	-18	1,709	-1.05%
2021/07/06	22	38.93	14.9	38.76	38.45	7.1	1,717	0.42%
2021/07/05	65.9	37.99	26	38.18	38.35	39.9	1,591	2.50%
2021/07/02	0	0.00	13	35.11	34.90	-13	1,550	-0.84%
2021/07/01	2	35.13	1	35.15	35.00	1	1,602	0.06%
2021/06/30	8	35.52	14	34.51	35.80	-6	1,688	-0.36%
2021/06/29	0	0.00	1	34.00	33.05	-1	1,671	-0.06%
2021/06/28	1	32.25	10	32.36	33.90	-9	1,655	-0.54%
2021/06/25	22	30.96	14.1	31.31	31.40	7.9	1,624	0.49%
2021/06/24	3	30.37	0	0.00	30.00	3	1,635	0.18%
2021/06/23	0	0.00	1	30.05	30.20	-1	1,634	-0.06%
2021/06/22	0	0.00	1	28.65	28.65	-1	1,630	-0.06%
2021/06/21	1.1	28.76	0	0.00	28.70	1.1	1,641	0.06%
2021/06/18	1	30.15	0	0.00	30.10	1	1,661	0.06%
2021/06/16	0	0.00	2	30.40	29.80	-2	1,693	-0.12%
2021/06/15	2	30.30	0	0.00	30.50	2	1,708	0.12%
2021/06/11	0	0.00	1	30.45	30.35	-1	1,718	-0.06%
2021/06/10	2	29.83	5	30.30	30.55	-3	1,727	-0.17%
2021/06/09	15	30.22	0	0.00	30.20	15	1,736	0.86%
2021/06/08	0	30.90	1	30.15	30.15	-1	1,751	-0.06%
2021/06/07	1	29.39	0	0.00	29.15	1	1,762	0.06%
2021/06/04	1	29.50	0	0.00	29.40	1	1,782	0.06%
2021/06/02	1	30.20	0	0.00	30.15	1	1,846	0.05%
2021/06/01	9	30.41	0	0.00	30.40	9	1,854	0.49%
2021/05/28	3	30.78	5	30.75	30.65	-2	1,888	-0.11%
2021/05/27	0	0.00	11	30.69	30.50	-11	1,913	-0.57%
2021/05/26	0	0.00	4	31.54	32.20	-4	1,915	-0.21%
2021/05/25	0	0.00	31	27.28	29.30	-31	1,935	-1.60%
2021/05/20	18	26.11	0	0.00	26.15	18	2,175	0.83%
2021/05/19	17	26.96	1	26.55	26.15	16	2,202	0.73%
2021/05/18	12	25.78	2	27.15	27.25	10	2,211	0.45%
2021/05/17	0	0.00	12	25.17	24.80	-12	2,232	-0.54%
2021/05/14	30.2	27.28	50	28.21	26.35	-19.9	2,227	-0.89%
2021/05/13	13	25.55	1	27.10	27.00	12	2,215	0.54%
2021/05/12	16	28.41	2	31.25	27.75	14	2,197	0.64%
2021/05/11	53	31.45	20	31.27	30.80	33	2,215	1.49%
2021/05/10	2	34.00	0	0.00	33.85	2	2,210	0.09%
2021/05/07	1	35.30	4	35.30	35.00	-3	2,241	-0.13%
2021/05/06	5	34.95	5	35.05	34.40	0	2,272	0.00%
2021/05/05	1	33.65	0	0.00	33.65	1	2,287	0.04%
2021/05/04	15	33.39	2	31.70	32.90	13	2,364	0.55%
2021/05/03	13	35.65	0	37.90	35.00	13	2,360	0.55%
2021/04/29	3	37.00	2	37.10	37.10	1	2,356	0.04%
2021/04/28	1	37.45	4	37.50	37.30	-3	2,374	-0.13%
2021/04/27	4.3	38.01	7	37.80	37.80	-2.7	2,405	-0.11%
2021/04/26	3	38.22	0	0.00	38.20	3	2,420	0.12%
2021/04/23	10	37.30	0	0.00	38.00	10	2,436	0.41%
2021/04/22	17	38.44	2	38.90	37.70	15	2,468	0.61%
2021/04/20	4	38.90	1	39.05	39.00	3	2,478	0.12%
2021/04/19	1	38.95	10.1	39.50	38.95	-9.1	2,522	-0.36%
2021/04/16	3	39.22	1	39.20	39.30	2	2,593	0.08%
2021/04/14	1.2	38.89	4	39.51	38.50	-2.8	2,618	-0.11%
2021/04/13	31.1	39.03	0	0.00	38.80	31.1	2,642	1.18%
2021/04/12	12	39.90	17	40.33	39.75	-5	2,657	-0.19%
2021/04/09	16	42.10	1.1	42.23	41.65	14.9	2,658	0.56%
2021/04/08	54	43.87	3	43.43	43.80	51	2,631	1.94%
2021/04/07	12.1	42.73	49	43.02	43.60	-36.9	2,621	-1.41%
2021/04/06	24.2	42.41	63	43.16	44.00	-38.8	2,567	-1.51%
2021/04/01	51	39.30	2	40.05	40.15	49	2,509	1.95%
2021/03/31	2	38.25	1	38.30	38.20	1	2,574	0.04%
2021/03/30	1	38.95	2	39.10	39.10	-1	2,591	-0.04%
2021/03/29	15	39.58	3	39.27	39.70	12	2,588	0.46%
2021/03/26	5	37.72	1	37.70	37.80	4	2,594	0.15%
2021/03/25	9	37.59	0	0.00	37.45	9	2,637	0.34%
2021/03/23	15	38.81	4	38.68	38.25	11	2,673	0.41%
2021/03/22	1	39.40	0	0.00	39.15	1	2,662	0.04%
2021/03/19	3	40.48	4	40.38	40.05	-1	2,679	-0.04%
2021/03/18	13	39.80	16	40.05	40.95	-3	2,686	-0.11%
2021/03/17	6	39.45	0	0.00	39.45	6	2,710	0.22%
2021/03/16	11	39.70	120	39.59	39.50	-109	2,737	-3.98%	大賣/鉅額交易
2021/03/12	1	39.40	350.1	39.33	39.40	-349.1	2,845	-12.27%	大賣/鉅額交易
2021/03/11	2	39.80	0	0.00	39.90	2	3,008	0.07%
2021/03/10	0	0.00	110	39.89	39.70	-110	3,231	-3.40%	大賣/鉅額交易
2021/03/09	12	39.37	3	39.37	39.70	9	3,461	0.26%
2021/03/08	2	41.65	1	40.50	40.80	1	3,641	0.03%
2021/03/05	0	42.80	1	42.60	42.35	-1	3,669	-0.03%
2021/03/04	0	44.02	0	0.00	42.95	0	3,788	0.00%
2021/03/03	1	41.80	4	42.48	42.85	-3	3,801	-0.08%
2021/03/02	1.2	44.03	3	44.50	43.60	-1.8	3,807	-0.05%
2021/02/26	10.2	44.23	41	44.83	44.85	-30.8	3,845	-0.80%
2021/02/25	6	44.93	10.3	44.56	45.55	-4.3	3,906	-0.11%
2021/02/24	8	43.53	18	43.36	43.15	-10	3,993	-0.25%
2021/02/23	28.1	44.57	3	44.58	45.00	25.1	4,048	0.62%
2021/02/22	58	44.95	40	44.84	45.55	18	4,054	0.44%
2021/02/19	7	40.79	3	41.47	41.45	4	3,988	0.10%
2021/02/18	8	39.96	8.3	39.64	40.05	-0.3	4,055	-0.01%
2021/02/17	5	39.08	1	40.00	40.00	4	4,124	0.10%
2021/02/05	6	38.41	0.1	38.30	38.30	6	4,118	0.14%
2021/02/04	2	39.25	0.3	39.04	38.95	1.7	4,168	0.04%
2021/02/03	2	38.87	0	0.00	38.65	2	4,249	0.05%
2021/02/02	17	40.13	4	39.75	39.30	13	4,321	0.30%
2021/02/01	3	37.37	2	37.20	38.05	1	4,378	0.02%
2021/01/29	9.5	39.10	1	38.90	38.00	8.5	4,542	0.19%
2021/01/28	6.2	37.25	0	0.00	38.95	6.2	4,791	0.13%
2021/01/27	14	37.89	34.1	38.30	38.00	-20.1	5,020	-0.40%
2021/01/26	28.3	39.12	19	39.43	38.60	9.3	5,387	0.17%
2021/01/25	4	35.40	2	36.18	36.90	2	5,574	0.04%
2021/01/22	4	33.25	1	33.65	33.55	3	5,613	0.05%
2021/01/21	8	34.53	73	34.50	34.20	-65	5,605	-1.16%
2021/01/20	1.2	35.85	83.3	35.38	34.05	-82.2	5,602	-1.47%
2021/01/19	0.3	37.90	1	36.20	36.35	-0.7	5,579	-0.01%
2021/01/18	13.2	37.12	1	37.10	37.20	12.2	5,586	0.22%
2021/01/15	7	39.05	2	38.53	38.70	5	5,587	0.09%
2021/01/14	3.1	38.00	5	37.95	37.95	-2	5,599	-0.03%
2021/01/13	12	37.29	2	37.19	38.20	10	5,663	0.18%
2021/01/12	2.1	37.27	2	37.65	35.95	0.1	5,738	0.00%
2021/01/11	11	37.51	12	36.85	37.65	-1	5,783	-0.02%
2021/01/08	21.1	39.05	2	39.13	39.05	19.1	5,781	0.33%
2021/01/07	4.1	40.39	3.1	39.95	40.00	1	5,826	0.02%
2021/01/06	0	0.00	2	40.75	39.80	-2	5,971	-0.03%
2021/01/05	9.2	43.10	10	43.00	41.60	-0.8	5,985	-0.01%
2021/01/04	222	42.41	2	42.50	42.80	220	6,044	3.64%	大買/鉅額交易
2020/12/31	5.7	41.59	3	41.40	41.30	2.7	6,066	0.04%
2020/12/30	5.1	41.15	3	42.03	42.00	2.1	6,061	0.03%
2020/12/29	1.1	40.23	0	0.00	39.50	1.1	6,028	0.02%
2020/12/28	3.2	39.15	5	39.20	39.15	-1.8	6,021	-0.03%
2020/12/25	46	40.04	18	39.94	40.35	28	5,973	0.47%
2020/12/24	15	42.21	0	0.00	41.80	15	5,891	0.25%
2020/12/23	0	0.00	2	42.20	42.50	-2	5,922	-0.03%
2020/12/22	2.1	42.50	0	0.00	41.50	2.1	5,968	0.03%
2020/12/21	8.1	41.54	21	41.47	41.30	-12.9	6,036	-0.21%
2020/12/18	5	43.05	3	43.65	43.00	2	6,038	0.03%
2020/12/17	5	44.00	0	0.00	44.05	5	6,032	0.08%
2020/12/16	5	44.20	0	0.00	44.90	5	6,063	0.08%
2020/12/15	5	44.50	0	0.00	43.75	5	6,138	0.08%
2020/12/14	3.1	45.18	0	0.00	44.90	3.1	6,110	0.05%
2020/12/11	11.2	44.92	4	45.33	45.30	7.2	6,101	0.12%
2020/12/10	3	46.07	5	45.85	45.50	-2	6,081	-0.03%
2020/12/09	21	46.32	7.4	46.52	46.45	13.6	6,052	0.22%
2020/12/08	10	47.43	13	47.19	47.20	-3	6,016	-0.05%
2020/12/07	18	45.92	34	45.50	45.15	-16	5,945	-0.27%
2020/12/04	28	51.35	27.2	50.16	49.90	0.8	5,781	0.01%
2020/12/03	42	52.85	187	50.67	54.90	-145	5,571	-2.60%	大賣/鉅額交易
2020/12/02	85	48.70	49	49.67	50.70	36	5,343	0.67%
2020/12/01	87	46.21	5	45.63	46.10	82	5,163	1.59%
2020/11/30	14	46.11	115	44.90	45.00	-101	5,127	-1.97%	大賣/鉅額交易
2020/11/27	6	47.05	1	46.75	47.05	5	5,031	0.10%
2020/11/26	105	47.33	2	47.05	47.30	103	5,032	2.05%	大買/鉅額交易
2020/11/25	7	47.54	12	47.40	47.20	-5	5,055	-0.10%
2020/11/24	13	48.21	114	48.27	47.00	-101	5,030	-2.01%	大賣/鉅額交易
2020/11/23	101	48.48	49	48.67	48.80	52	5,037	1.03%	大買/
2020/11/20	54	48.64	2	49.23	48.35	52	4,954	1.05%
2020/11/19	12.1	48.74	5	48.24	50.40	7.1	4,860	0.15%
2020/11/18	38	48.15	10	48.99	48.05	28	4,789	0.58%
2020/11/17	12	48.16	5	48.15	48.30	7	4,737	0.15%
2020/11/16	3	47.68	8.5	46.20	47.85	-5.5	4,689	-0.12%
2020/11/13	2	45.50	3	46.10	45.75	-1	4,663	-0.02%
2020/11/12	2	45.25	1	45.80	45.75	1	4,666	0.02%
2020/11/11	2	46.35	5	45.12	47.05	-3	4,679	-0.06%
2020/11/10	3	45.23	11.1	45.18	44.90	-8.1	4,623	-0.17%
2020/11/09	2	46.98	6	46.75	46.50	-4	4,551	-0.09%
2020/11/06	14	46.84	44	47.04	47.60	-30	4,465	-0.67%
2020/11/05	40.4	46.88	31.1	47.38	46.00	9.3	4,329	0.21%
2020/11/04	24.7	44.98	14	44.82	45.00	10.7	4,100	0.26%
2020/11/03	16.5	41.76	91	44.04	45.10	-74.6	3,930	-1.90%
2020/11/02	74	39.93	45	39.87	41.00	29	3,561	0.81%
2020/10/30	7	37.04	0	0.00	37.45	7	3,310	0.21%
2020/10/29	0	0.00	3	35.42	35.85	-3	3,264	-0.09%
2020/10/28	8	36.18	6	35.95	35.65	2	3,285	0.06%
2020/10/27	10	36.66	0	0.00	36.35	10	3,293	0.30%
2020/10/26	7	36.50	0	0.00	36.10	7	3,298	0.21%
2020/10/22	7	37.32	1	37.20	36.95	6	3,366	0.18%
2020/10/21	14	39.10	4	38.54	38.30	10	3,397	0.29%
2020/10/20	4	40.36	18	39.98	39.85	-14	3,428	-0.41%
2020/10/19	10	39.37	6	39.19	39.50	4	3,365	0.12%
2020/10/16	8	38.26	1	38.00	38.00	7	3,327	0.21%
2020/10/15	1	39.15	6	39.44	39.00	-5	3,279	-0.15%
2020/10/14	6	39.23	11.7	39.38	38.95	-5.7	3,255	-0.18%
2020/10/13	6	37.33	9	37.65	38.00	-3	3,197	-0.09%
2020/10/12	12	37.62	7	37.81	37.95	5	3,207	0.16%
2020/10/08	0	0.00	7.1	35.98	36.20	-7.1	3,144	-0.23%
2020/10/07	0	0.00	23	34.05	34.20	-23	3,112	-0.74%
2020/10/06	1	33.90	3	34.20	33.95	-2	3,158	-0.06%
2020/10/05	2	33.10	1	32.80	32.80	1	3,261	0.03%
2020/09/30	0	0.00	9	33.91	33.80	-9	3,421	-0.26%
2020/09/29	21	34.41	0	0.00	33.50	21	3,470	0.61%
2020/09/28	5	30.98	24	33.50	34.10	-19	3,617	-0.53%
2020/09/25	13	31.31	0	0.00	31.10	13	3,636	0.36%
2020/09/24	53	33.10	1	33.15	32.55	52	3,686	1.41%
2020/09/23	2	35.65	41	35.89	35.30	-39	3,768	-1.03%
2020/09/22	4	36.28	10	36.50	36.50	-6	3,926	-0.15%
2020/09/21	23	38.33	6	38.53	38.00	17	3,973	0.43%
2020/09/18	36	38.25	6	38.27	39.10	30	3,924	0.76%
2020/09/17	4	36.35	0	0.00	36.30	4	3,846	0.10%
2020/09/16	6	36.56	24	36.14	36.15	-18	3,857	-0.47%
2020/09/15	0	0.00	11	36.60	36.60	-11	3,857	-0.29%
2020/09/14	0	0.00	5	36.30	36.50	-5	3,848	-0.13%
2020/09/11	0	0.00	13	35.77	35.75	-13	3,861	-0.34%
2020/09/10	4	36.30	0	0.00	36.10	4	3,900	0.10%
2020/09/09	10	36.78	11	35.96	36.80	-1	3,897	-0.03%
2020/09/08	4	35.75	0.4	35.80	35.85	3.6	3,901	0.09%
2020/09/07	7	36.71	5	36.75	36.50	2	3,904	0.05%
2020/09/04	4	36.58	10	36.80	36.65	-6	3,934	-0.15%
2020/09/03	1	37.70	0	0.00	37.30	1	3,949	0.03%
2020/09/02	8	38.99	5.4	38.91	37.90	2.6	4,035	0.06%
2020/09/01	5	38.95	31	38.86	38.80	-26	4,047	-0.64%
2020/08/31	10	39.28	12	39.42	39.35	-2	4,041	-0.05%
2020/08/28	7	38.89	10	38.92	38.90	-3	4,039	-0.07%
2020/08/27	10	39.20	7	39.37	39.00	3	4,027	0.07%
2020/08/26	0	0.00	12	37.66	37.70	-12	3,958	-0.30%
2020/08/25	10	35.05	10	35.31	35.05	0	3,924	0.00%
2020/08/24	5	35.00	1	35.40	34.90	4	3,927	0.10%
2020/08/21	4	34.00	1	34.39	34.35	3	3,956	0.08%
2020/08/20	17	33.51	0	0.00	33.80	17	3,992	0.43%
2020/08/19	9	35.79	7.7	35.29	35.80	1.3	4,003	0.03%
2020/08/18	5	33.95	10	33.40	33.35	-5	4,024	-0.12%
2020/08/17	3	34.80	62	35.35	34.50	-59	4,020	-1.47%
2020/08/14	4	35.90	90	36.20	36.10	-86	3,998	-2.15%
2020/08/13	1	36.50	1	36.60	36.50	0	4,017	0.00%
2020/08/12	14	36.79	3	37.17	37.20	11	4,108	0.27%
2020/08/11	2	37.75	6	37.31	37.20	-4	4,127	-0.10%
2020/08/10	4.5	39.26	7	38.81	38.60	-2.5	4,182	-0.06%
2020/08/07	7	38.56	30	39.72	39.90	-23	4,209	-0.55%
2020/08/06	0	0.00	2	36.95	36.90	-2	4,169	-0.05%
2020/08/05	7	37.04	4	37.05	37.00	3	4,217	0.07%
2020/08/04	10	36.80	2	36.68	36.75	8	4,335	0.18%
2020/08/03	4	37.19	0	0.00	37.20	4	4,593	0.09%
2020/07/31	1	37.50	2	37.13	38.15	-1	4,819	-0.02%
2020/07/30	3	37.38	2.8	37.66	37.75	0.2	4,995	0.00%
2020/07/29	3	36.53	0	0.00	36.70	3	5,103	0.06%
2020/07/28	32	36.55	3	37.05	36.20	29	5,147	0.56%
2020/07/27	31	38.24	0	0.00	37.55	31	5,174	0.60%
2020/07/24	12	41.73	35	42.10	39.95	-23	5,227	-0.44%
2020/07/23	13	40.67	4	41.36	42.05	9	5,389	0.17%
2020/07/22	16	40.08	10.1	40.01	41.35	5.9	5,464	0.11%
2020/07/21	29.1	38.92	18	39.29	38.90	11.1	5,613	0.20%
2020/07/20	19	35.35	13	36.35	38.70	6	5,708	0.11%
2020/07/17	48	39.76	3.1	40.46	38.55	44.9	5,734	0.78%
2020/07/16	1	41.10	49	39.57	41.10	-48	5,708	-0.84%
2020/07/15	19	37.63	1	37.20	37.40	18	5,689	0.32%
2020/07/14	9	38.43	0	0.00	38.00	9	5,754	0.16%
2020/07/13	31	38.82	3.5	37.44	37.85	27.5	5,826	0.47%
2020/07/10	13	37.84	31	38.16	36.95	-18	5,806	-0.31%
2020/07/09	33	38.13	140.5	37.99	38.60	-107.5	5,696	-1.89%	大賣/鉅額交易
2020/07/08	0	0.00	0	35.10	35.10	0	5,540	0.00%
2020/07/07	0	0.00	25	30.27	31.95	-25	5,497	-0.45%
2020/07/06	1	29.25	16	29.81	29.05	-15	5,361	-0.28%
2020/07/03	38	28.83	12	28.88	28.75	26	5,356	0.49%
2020/07/02	45	29.33	9	28.45	28.60	36	5,270	0.68%
2020/07/01	9	27.26	48.1	27.61	27.90	-39.1	5,129	-0.76%
2020/06/30	43	25.02	45.1	25.18	25.40	-2.1	4,946	-0.04%
2020/06/29	7	23.11	0	0.00	23.10	7	4,877	0.14%
2020/06/24	2	23.35	5	23.45	23.35	-3	4,888	-0.06%
2020/06/23	1	23.50	11	23.50	23.40	-10	4,893	-0.20%
2020/06/22	8	23.91	10	23.95	23.75	-2	4,894	-0.04%
2020/06/19	16	23.61	0	0.00	23.60	16	4,908	0.33%
2020/06/18	7	23.96	0	0.00	23.90	7	4,915	0.14%
2020/06/17	5	24.06	2	24.00	24.35	3	4,923	0.06%
2020/06/16	2	23.25	10	23.18	23.00	-8	4,915	-0.16%
2020/06/12	10	22.30	0	0.00	23.55	10	4,969	0.20%
2020/06/11	11	23.31	20	23.55	23.00	-9	4,978	-0.18%
2020/06/10	3	24.07	0	0.00	24.20	3	4,963	0.06%
2020/06/09	4	22.95	25	23.60	23.65	-21	4,954	-0.42%
2020/06/08	14	25.01	20	24.90	24.75	-6	4,927	-0.12%
2020/06/05	4	25.45	0	0.00	25.45	4	5,001	0.08%
2020/06/04	7	25.44	38	25.36	25.30	-31	5,034	-0.62%
2020/06/03	11	26.31	0	0.00	25.90	11	5,021	0.22%
2020/06/02	11	26.86	20	26.25	26.30	-9	4,997	-0.18%
2020/06/01	15	26.30	0	0.00	25.85	15	4,969	0.30%
2020/05/29	0	0.00	50.1	24.89	25.20	-50.1	4,990	-1.00%
2020/05/28	3	25.57	40	25.57	25.35	-37	5,002	-0.74%
2020/05/27	3	26.37	1	26.60	25.95	2	4,993	0.04%
2020/05/26	4	26.68	10	27.00	26.65	-6	5,035	-0.12%
2020/05/25	30	26.65	31.1	26.62	26.95	-1.1	5,006	-0.02%
2020/05/22	3.1	25.36	20	25.45	25.30	-16.9	4,962	-0.34%
2020/05/20	10	25.64	0	0.00	25.15	10	4,982	0.20%
2020/05/19	48	25.94	3.1	25.95	25.95	44.9	4,961	0.90%
2020/05/18	0	0.00	4	24.25	24.10	-4	4,876	-0.08%
2020/05/15	10	23.80	11	24.74	24.50	-1	4,862	-0.02%
2020/05/14	10	25.35	2	25.28	24.50	8	4,797	0.17%
2020/05/13	1	26.15	124	25.91	26.05	-123	4,810	-2.56%	大賣/鉅額交易
2020/05/12	27	26.10	9	26.14	26.10	18	4,859	0.37%
2020/05/11	31	25.70	37	25.11	26.20	-6	4,863	-0.12%
2020/05/08	134.3	27.40	1	28.80	26.15	133.3	4,859	2.74%	大買/鉅額交易
2020/05/07	93	27.38	149	27.26	27.40	-56	4,664	-1.20%	大賣/
2020/05/06	6	24.58	72.1	24.30	24.95	-66.1	4,554	-1.45%
2020/05/05	12	22.80	64	22.27	22.70	-52	4,469	-1.16%
2020/05/04	22	23.17	72	22.91	22.80	-50	4,394	-1.14%
2020/04/30	5	23.89	21	23.70	23.60	-16	4,351	-0.37%
2020/04/29	17	23.37	7	23.54	23.80	10	4,310	0.23%
2020/04/28	57.3	24.35	22	25.41	23.75	35.3	4,265	0.83%
2020/04/27	1	23.00	25.7	23.21	23.35	-24.7	4,021	-0.62%
2020/04/24	4	20.61	118.1	21.16	21.25	-114.1	3,958	-2.88%	大賣/鉅額交易
2020/04/23	13	19.68	15	19.80	19.70	-2	3,853	-0.05%
2020/04/22	10	17.50	10	16.45	18.45	0	3,750	0.00%
2020/04/21	12	17.72	174.5	17.98	17.25	-162.5	3,695	-4.40%	大賣/鉅額交易
2020/04/20	178	18.62	15	18.54	18.40	163	3,684	4.42%	大買/鉅額交易
2020/04/17	3.5	17.88	9	17.64	18.05	-5.5	3,645	-0.15%
2020/04/16	15	17.66	81	17.50	17.40	-66	3,539	-1.86%
2020/04/15	36	16.35	45.4	16.10	16.35	-9.4	3,430	-0.27%
2020/04/10	43.5	14.93	10	14.34	14.95	33.5	3,454	0.97%
2020/04/09	60	14.66	5	15.07	14.45	55	3,456	1.59%
2020/04/08	6	15.11	30	15.00	15.30	-24	3,516	-0.68%
2020/04/07	1	14.25	3	14.30	14.30	-2	3,580	-0.06%
2020/04/06	35	12.94	0	0.00	13.00	35	3,728	0.94%
2020/03/27	5	11.00	0	0.00	10.75	5	3,816	0.13%
2020/03/26	0	10.95	0	0.00	10.85	0	3,800	0.00%
2020/03/23	43	10.10	0	0.00	10.05	43	3,749	1.15%
2020/03/19	0	0.00	12	10.06	10.05	-12	3,688	-0.33%
2020/03/18	0	0.00	0.5	11.15	11.15	-0.5	3,662	-0.01%
2020/03/16	8	13.70	12.5	13.63	13.35	-4.5	3,689	-0.12%
2020/03/13	3	13.45	0	0.00	14.50	3	3,742	0.08%
2020/03/12	56	15.13	13	15.00	14.90	43	3,782	1.14%
2020/03/11	16	16.40	63.1	16.53	16.55	-47.1	3,816	-1.23%
2020/03/10	1	14.25	2	14.80	15.05	-1	3,725	-0.03%
2020/03/09	20	13.88	3	14.40	13.70	17	3,670	0.46%
2020/03/05	2	15.35	0	15.20	15.25	2	3,750	0.05%
2020/03/04	22.2	15.32	8	15.20	15.20	14.2	3,785	0.38%
2020/03/03	5	16.10	0	0.00	16.10	5	3,761	0.13%
2020/03/02	1	16.60	6.1	15.86	16.35	-5.1	3,725	-0.14%
2020/02/27	6	16.39	33	16.77	15.90	-27	3,684	-0.73%
2020/02/26	0	17.50	10	18.14	17.50	-10	3,588	-0.28%
2020/02/25	0	18.30	1	18.25	18.40	-1	3,547	-0.03%
2020/02/21	28	19.95	21	19.45	19.35	7	3,458	0.20%
2020/02/20	15	18.88	0	0.00	18.70	15	3,377	0.44%
2020/02/19	2	19.15	0	0.00	19.00	2	3,338	0.06%
2020/02/18	0	19.10	0	0.00	19.25	0	3,309	0.00%
2020/02/14	11	19.64	2.1	19.96	19.70	8.9	3,236	0.27%
2020/02/13	2.1	19.83	13	19.63	19.00	-10.9	3,138	-0.35%
2020/02/12	3.5	20.28	0	0.00	20.20	3.5	3,034	0.12%
2020/02/11	5	20.51	21.1	20.56	20.60	-16.1	2,955	-0.54%
2020/02/10	22	18.76	8.1	19.34	19.20	13.9	2,815	0.49%
2020/02/07	7	18.73	1.3	19.52	19.15	5.7	2,720	0.21%
2020/02/06	7	18.34	67.1	17.49	18.50	-60.1	2,563	-2.34%
2020/02/05	60	16.85	6.8	15.84	16.85	53.2	2,439	2.18%
2020/02/04	0.6	15.25	1	14.65	15.35	-0.4	2,373	-0.02%
2020/02/03	12	15.33	25	15.50	15.25	-13	2,320	-0.56%
2020/01/31	33	15.22	5	15.45	16.90	28	2,254	1.24%
2020/01/30	50	16.80	12	16.82	16.80	38	2,159	1.76%
2020/01/20	0	0.00	12	18.40	18.65	-12	2,127	-0.56%
2020/01/17	17	17.74	0	0.00	18.15	17	2,062	0.82%
2020/01/16	2	18.65	3	18.60	18.20	-1	1,954	-0.05%
2020/01/14	3	18.18	1	18.30	18.40	2	1,895	0.11%
2020/01/10	0	0.00	3	16.15	16.30	-3	1,802	-0.17%
2020/01/08	0	0.00	0.8	16.10	16.20	-0.8	1,760	-0.05%
2020/01/07	0	0.00	0.7	16.15	16.35	-0.7	1,747	-0.04%
2020/01/02	3	18.03	105	18.89	18.15	-102	1,607	-6.35%	大賣/鉅額交易
2019/12/31	0	17.60	106.5	17.65	17.85	-106.5	1,497	-7.11%	大賣/鉅額交易
2019/12/30	2.5	15.63	108	16.17	16.25	-105.5	1,348	-7.82%	大賣/鉅額交易
2019/12/27	1	14.45	170.3	14.75	14.90	-169.3	1,171	-14.45%	大賣/鉅額交易
2019/12/26	8	12.98	4.1	13.06	13.55	3.9	1,051	0.37%
2019/12/25	0	0.00	40	12.68	12.70	-40	1,018	-3.93%
2019/12/20	0	0.00	0.4	11.40	11.40	-0.4	955	-0.04%
2019/12/19	0	0.00	1	11.55	11.40	-1	947	-0.11%
2019/12/18	9	11.50	0	0.00	11.50	9	940	0.96%
2019/12/16	5	10.80	0	0.00	11.00	5	918	0.54%
2019/12/11	1	11.95	0	0.00	12.25	1	813	0.12%
2019/12/10	1	11.95	1	10.70	11.95	0	757	0.00%
2019/12/09	25	10.60	1	10.90	10.90	24	662	3.62%
2019/12/06	0	0.00	10	9.62	9.93	-10	575	-1.74%
2019/12/05	3	8.61	0.4	8.98	9.03	2.6	452	0.57%
2019/12/04	2	8.40	5	8.41	8.45	-3	415	-0.72%
2019/12/03	2	8.40	0	0.00	8.45	2	403	0.50%
2019/12/02	6	8.36	25	8.26	8.46	-19	348	-5.45%
2019/11/29	1	7.35	0	0.00	7.74	1	258	0.39%
2019/11/25	10	6.30	0	0.00	6.34	10	154	6.47%
2019/11/18	0	0.00	1.4	6.39	6.39	-1.4	150	-0.94%
2019/11/11	24	6.25	0	0.00	6.29	24	142	16.82%
2019/11/05	10	6.32	0	0.00	6.36	10	143	6.99%
2019/11/04	7	6.33	0	0.00	6.36	7	142	4.91%
2019/10/29	8	6.37	0	0.00	6.41	8	138	5.76%
2019/10/22	10	6.35	0	0.00	6.34	10	140	7.12%
2019/10/16	14	6.33	0	0.00	6.36	14	146	9.57%
2019/10/15	1	6.34	0	0.00	6.27	1	145	0.69%
2019/10/14	22	6.36	0	0.00	6.34	22	141	15.56%
2019/09/26	5	6.53	0	0.00	6.50	5	143	3.48%
2019/08/14	0	0.00	30	6.41	6.44	-30	152	-19.72%
2019/08/13	3	6.48	0	0.00	6.44	3	152	1.97%
2019/07/08	3	6.73	0	0.00	6.74	3	157	1.90%
2019/06/17	0	0.00	0	6.35	6.40	0	153	0.00%
2019/06/13	0	0.00	0	6.33	6.38	0	165	0.00%
2019/06/03	0	0.00	0	6.35	6.35	0	172	0.00%
2019/05/31	0	0.00	0	6.33	6.37	0	176	0.00%
2019/05/30	0	0.00	0	6.32	6.32	0	177	0.00%
2019/05/29	0	0.00	0	6.32	6.38	0	180	0.00%
2019/05/23	0	0.00	0	6.37	6.41	0	234	0.00%
2019/05/22	0	0.00	10	6.43	6.43	-10	238	-4.19%
2019/05/21	0	0.00	0	6.40	6.46	0	237	0.00%
2019/05/16	0	0.00	0	6.53	6.53	0	240	0.00%
2019/05/15	0	0.00	0	6.60	6.65	0	242	0.00%
2019/05/14	0	0.00	0	6.58	6.63	0	242	0.00%
2019/05/10	0	0.00	0	6.73	6.78	0	240	0.00%
2019/05/09	0	0.00	0	6.80	6.80	0	241	0.00%
2019/05/07	0	6.83	0	0.00	6.86	0	239	0.00%
2019/05/03	0	0.00	1	6.89	6.86	-1	239	-0.42%
2019/04/29	1	6.71	0	0.00	6.66	1	238	0.42%
2019/04/26	0	0.00	0	6.81	6.82	0	241	0.00%
2019/04/24	0	6.90	0	0.00	6.92	0	243	0.00%
2019/04/19	2	6.65	0	0.00	6.72	2	238	0.84%
2019/04/11	0	6.94	0	0.00	7.00	0	223	0.00%
2019/04/08	0	7.12	0	0.00	7.14	0	220	0.00%
2019/04/03	0	7.09	0	0.00	7.17	0	218	0.01%
2019/03/28	0	7.16	0	0.00	7.23	0	218	0.00%
2019/03/27	0	7.44	0	0.00	7.47	0	220	0.01%
2019/03/26	0	7.41	0	0.00	7.49	0	219	0.01%
2019/03/21	0	7.51	0	0.00	7.53	0	223	0.00%
2019/03/20	0	7.57	0	0.00	7.58	0	225	0.00%
2019/03/19	0	7.55	0	0.00	7.60	0	224	0.00%
2019/03/15	0	7.18	0	0.00	7.28	0	213	0.00%
2019/03/14	0	7.10	0	0.00	7.20	0	211	0.00%
2019/03/13	0	7.01	0	0.00	7.15	0	214	0.00%
2019/03/12	0	7.11	0	0.00	7.20	0	214	0.00%
2019/03/11	0	7.05	0	0.00	7.05	0	214	0.00%
2019/03/08	0	7.00	0	0.00	7.04	0	220	0.00%
2019/03/06	0	7.30	0	0.00	7.34	0	230	0.00%
2019/02/26	0	0.00	1	7.43	7.28	-1	217	-0.46%
2019/02/20	0	6.30	0	0.00	6.33	0	166	0.00%
2019/02/18	0	0.00	3	6.30	6.31	-3	167	-1.79%
2019/02/14	0	6.31	0	0.00	6.38	0	167	0.00%
2019/02/13	0	6.31	0	0.00	6.31	0	166	0.00%
2019/02/11	0	6.24	0	0.00	6.34	0	168	0.01%
2019/01/30	0	6.30	0	0.00	6.30	0	170	0.00%
2019/01/23	0	6.44	0	0.00	6.44	0	174	0.00%
2019/01/22	0	6.40	0	0.00	6.45	0	178	0.00%
2019/01/21	1	6.41	0	0.00	6.44	1	177	0.56%
2019/01/18	0	0.00	1	6.52	6.51	-1	179	-0.56%
2019/01/14	12	6.05	7	6.26	6.08	5	177	2.82%
2019/01/11	0	6.26	0	0.00	6.33	0	176	0.00%
2019/01/10	2	6.32	0	0.00	6.34	2	176	1.13%
2019/01/09	3	6.39	0	0.00	6.40	3	177	1.69%
2019/01/08	9	6.42	0	0.00	6.40	9	178	5.03%
2019/01/07	6	6.52	7	6.71	6.52	-1	180	-0.55%
2019/01/04	0	6.50	0	0.00	6.57	0	183	0.00%
2019/01/02	0	6.50	0	0.00	6.56	0	191	0.00%
2018/12/28	13	6.30	0	0.00	6.30	13	188	6.90%
2018/12/27	13	6.36	0	0.00	6.35	13	188	6.88%
2018/12/26	0	6.33	0	0.00	6.37	0	190	0.00%
2018/12/25	2	6.39	0	0.00	6.43	2	195	1.02%
2018/12/22	0	6.50	0	0.00	6.51	0	206	0.00%
2018/12/19	0	6.70	0	0.00	6.75	0	213	0.00%
2018/12/18	0	6.51	0	0.00	6.71	0	226	0.00%
2018/12/14	6	6.70	1	6.79	6.74	5	228	2.19%
2018/12/13	1	6.83	0	0.00	6.85	1	226	0.44%
2018/12/12	0	6.90	1	6.92	6.92	-1	228	-0.44%
2018/12/11	4	6.79	0	0.00	6.77	4	234	1.70%
2018/12/07	0	6.80	0	0.00	6.80	0	240	0.00%
2018/12/03	5	6.97	0	0.00	7.00	5	240	2.08%
2018/11/29	1	6.75	0	0.00	7.05	1	233	0.43%
2018/11/27	0	6.79	0	0.00	6.81	0	229	0.00%
2018/11/22	7	6.71	0	0.00	6.70	7	233	3.00%
2018/11/21	3	6.74	0	0.00	6.77	3	237	1.26%
2018/11/07	6	6.90	0	0.00	7.01	6	293	2.04%
2018/11/06	0	0.00	0.5	6.98	6.96	-0.5	293	-0.18%
2018/11/05	0	0.00	1	6.99	6.97	-1	295	-0.34%
2018/11/02	2	6.91	1	6.98	6.98	1	300	0.33%
2018/10/30	8	6.83	0	0.00	6.87	8	305	2.62%
2018/10/26	1	6.99	0	0.00	7.00	1	311	0.32%
2018/10/25	5	7.11	0	0.00	7.02	5	312	1.60%
2018/10/24	5	7.64	0	0.00	7.65	5	313	1.60%
2018/10/23	5	7.60	0	0.00	7.69	5	317	1.57%
2018/10/17	10	7.73	1	7.77	7.72	9	360	2.49%
2018/10/16	1	7.69	0	0.00	7.73	1	366	0.27%
2018/10/15	10	7.69	1	7.77	7.69	9	378	2.38%
2018/10/12	29	7.58	1	7.90	7.70	28	379	7.39%
2018/10/11	23	7.97	0	0.00	7.99	23	378	6.08%
2018/10/08	3	8.88	0	0.00	8.89	3	383	0.78%
2018/10/05	15	8.59	0	0.00	8.76	15	394	3.80%
2018/10/03	5	8.95	17.7	9.22	8.95	-12.7	406	-3.12%
2018/09/25	25	6.70	0	0.00	6.66	25	422	5.92%
2018/09/21	0	0.00	0	6.75	6.71	0	424	0.00%
2018/09/20	5	6.70	0	0.00	6.70	5	428	1.17%
2018/09/18	7	6.61	0	0.00	6.60	7	443	1.58%
2018/09/11	0	0.00	1	6.96	7.00	-1	555	-0.18%
2018/09/10	23	6.99	0	6.81	6.90	23	565	4.06%
2018/09/07	6	7.40	0	0.00	7.37	6	593	1.01%
2018/09/04	1	7.56	0	0.00	7.65	1	708	0.14%
2018/08/27	0	0.00	0	7.60	7.66	0	1,157	0.00%
2018/08/22	1	7.50	0	0.00	7.60	1	1,443	0.07%
2018/08/21	2	7.57	2	7.79	7.66	0	1,451	0.00%
2018/08/20	9	7.52	0	0.00	7.48	9	1,466	0.61%
2018/08/14	2	8.16	2	8.37	8.14	0	1,542	0.00%
2018/08/13	2	8.01	1	8.20	8.39	1	1,535	0.06%
2018/08/10	0	0.00	1	8.74	8.71	-1	1,530	-0.07%
2018/08/07	10	8.70	0	0.00	8.60	10	1,525	0.66%
2018/08/02	0	8.97	0	0.00	8.89	0	1,524	0.00%
2018/07/31	0	8.91	0	0.00	9.00	0	1,525	0.00%
2018/07/30	10	9.00	0	0.00	9.00	10	1,531	0.65%
2018/07/27	5	9.11	0	0.00	9.07	5	1,570	0.32%
2018/07/26	25	9.25	0	0.00	9.07	25	1,592	1.57%
2018/07/24	0	9.10	0	9.10	9.16	0	1,585	0.00%
2018/07/23	0	9.06	0	0.00	9.12	0	1,580	0.00%
2018/07/20	0	0.00	1	9.35	9.20	-1	1,581	-0.06%
2018/07/19	1	9.05	7	9.07	9.18	-6	1,567	-0.38%
2018/07/18	3	8.72	3	8.84	8.85	0	1,549	0.00%
2018/07/16	7	8.81	0	0.00	8.93	7	1,547	0.45%
2018/07/13	0	0.00	3	8.98	9.03	-3	1,544	-0.19%
2018/07/11	3	8.51	5	8.50	8.51	-2	1,544	-0.13%
2018/07/10	1	8.48	9	8.46	8.48	-8	1,546	-0.52%
2018/07/06	4	8.47	4	8.37	8.37	0	1,547	0.00%
2018/07/05	4	8.83	3	8.87	8.66	1	1,549	0.06%
2018/07/04	0	8.86	0	0.00	8.78	0	1,544	0.00%
2018/07/03	3	8.77	1	8.76	8.75	2	1,540	0.13%
2018/06/29	0	0.00	0	9.00	9.07	0	1,524	0.00%
2018/06/27	3	9.16	1	9.29	9.15	2	1,526	0.13%
2018/06/26	1	9.01	15	9.11	9.40	-14	1,521	-0.92%
2018/06/25	3	9.22	3	9.42	9.13	0	1,504	0.00%
2018/06/22	8	9.41	1	9.54	9.50	7	1,489	0.47%
2018/06/21	11	9.34	12	9.39	9.74	-1	1,443	-0.07%
2018/06/20	21	9.02	0	0.00	9.03	21	1,413	1.49%
2018/06/19	15	9.08	4	9.18	9.12	11	1,401	0.78%
2018/06/15	15	9.39	2	9.25	9.32	13	1,389	0.94%
2018/06/14	1	9.35	116	9.20	9.17	-115	1,353	-8.50%	大賣/鉅額交易
2018/06/13	0	0.00	0	8.70	8.72	0	1,313	0.00%
2018/06/12	1	9.05	0	0.00	9.00	1	1,276	0.08%
2018/06/11	0	0.00	1	9.35	9.43	-1	1,236	-0.08%
2018/06/08	26	9.54	5	9.53	9.39	21	1,215	1.73%
2018/06/06	115	9.98	112	10.13	10.20	3	1,078	0.28%	大買/大賣/
2018/06/05	4	9.40	0	0.00	9.40	4	928	0.43%
2018/06/04	4	9.31	10	9.38	9.40	-6	875	-0.69%
2018/06/01	113	9.65	70	9.52	9.70	43	785	5.48%	大買/
2018/05/31	80	8.85	0	0.00	8.89	80	614	13.02%
2018/05/28	0	0.00	3	7.67	7.61	-3	501	-0.60%
2018/05/25	2	7.84	50	7.59	7.75	-48	485	-9.88%
2018/05/24	54	7.49	0	0.00	7.49	54	440	12.27%
2018/05/08	0	0.00	20	6.79	6.76	-20	419	-4.77%
2018/05/04	100	7.00	0	0.00	7.00	100	413	24.18%
2018/04/27	5	5.98	0	0.00	6.00	5	379	1.32%
2018/04/25	5	6.00	0	0.00	6.04	5	402	1.24%
2018/04/17	20	6.12	0	6.00	6.02	20	405	4.93%
2018/04/16	10	6.30	0	0.00	6.31	10	408	2.45%
2018/04/13	10	6.43	0	0.00	6.40	10	411	2.43%
2018/04/12	0	0.00	0	6.51	6.60	0	416	0.00%
2018/04/11	20	6.57	0	0.00	6.55	20	410	4.87%
2018/04/10	8	6.86	0	0.00	6.81	8	401	1.99%
2018/04/09	12	6.96	0	0.00	6.94	12	400	3.00%
2018/04/03	0	7.14	0	0.00	7.05	0	399	0.00%
2018/04/02	20	6.93	0	0.00	6.90	20	393	5.09%
2018/03/31	15	6.97	0	0.00	6.99	15	391	3.83%
2018/03/30	5	7.03	0	0.00	6.99	5	392	1.28%
2018/03/29	15	7.21	0	0.00	7.20	15	379	3.96%
2018/03/23	20	7.22	0	0.00	7.30	20	384	5.20%
2018/03/21	0	0.00	10	7.67	7.65	-10	382	-2.62%
2018/03/19	0	7.82	0	0.00	7.75	0	386	0.00%
2018/03/14	0	0.00	7	7.54	7.54	-7	404	-1.73%
2018/03/08	0	7.72	0	0.00	7.65	0	418	0.00%
2018/03/07	0	0.00	0	7.72	7.66	0	421	0.00%
2018/02/26	0	7.40	0	0.00	7.42	0	484	0.00%
2018/02/09	0	0.00	1	7.13	7.14	-1	499	-0.20%
2018/02/08	1	7.24	0	0.00	7.30	1	506	0.20%
2018/02/06	50	6.86	0	0.00	6.90	50	505	9.89%
2018/01/30	0	0.00	1	7.91	7.82	-1	492	-0.20%
2018/01/26	1	7.96	0	0.00	8.03	1	496	0.20%
2018/01/23	10	7.68	0	0.00	7.74	10	485	2.06%
2018/01/22	40	7.81	0	0.00	7.81	40	482	8.28%
2018/01/19	8	8.05	0	0.00	8.03	8	468	1.71%
2018/01/15	0	0.00	10	8.24	8.22	-10	468	-2.14%
2018/01/10	15	8.36	0	0.00	8.29	15	483	3.10%
2018/01/03	0	0.00	20	8.60	8.59	-20	542	-3.68%