元晶 (6443)-日盛-木柵券商分點個股進出

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

元晶

(6443)

可現股當沖

股價
27.50
漲跌
▼0.15
漲幅
-0.54%
成交量
3,709張
產業
上市光電類股
1178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

元晶 (6443)籌碼相關－日盛-木柵券商分點個股進出

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

日盛-木柵券商分點個股進出
日盛-木柵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
2023/04/07	2	38.90	7	39.18	38.95	-5	16,791	-0.03%
2023/04/06	0	0.00	9	38.52	38.50	-9	17,173	-0.05%
2023/03/31	10	38.47	3	38.50	38.40	7	17,206	0.04%
2023/03/30	13	38.97	0	0.00	38.80	13	17,160	0.08%
2023/03/29	2	38.88	2	38.75	38.90	0	17,035	0.00%
2023/03/28	6	38.30	22	39.13	39.05	-16	17,058	-0.09%
2023/03/27	16	38.82	43	39.60	38.80	-27	16,887	-0.16%
2023/03/24	28	38.88	5	38.91	38.85	23	16,771	0.14%
2023/03/23	16	39.45	39	39.29	39.30	-23	16,665	-0.14%
2023/03/22	20	39.15	10.2	39.29	38.70	9.8	16,579	0.06%
2023/03/21	67	39.62	19	39.68	39.10	48	16,657	0.29%
2023/03/20	55.2	39.78	86	40.24	39.90	-30.8	17,052	-0.18%
2023/03/17	54	38.31	78	38.25	38.75	-24	17,551	-0.14%
2023/03/16	40	37.53	29	36.51	36.50	11	17,551	0.06%
2023/03/15	19	37.91	26	38.00	37.90	-7	17,437	-0.04%
2023/03/14	17	37.29	32	37.37	37.10	-15	17,289	-0.09%
2023/03/13	6	36.13	1	36.60	36.60	5	17,245	0.03%
2023/03/10	16	36.65	5	36.69	36.45	11	17,481	0.06%
2023/03/09	30	37.81	11	37.39	37.35	19	17,487	0.11%
2023/03/08	0	0.00	24	38.46	38.95	-24	17,158	-0.14%
2023/03/07	10	38.05	5	38.14	38.00	5	16,896	0.03%
2023/03/06	15	37.88	20	37.93	38.00	-5	16,707	-0.03%
2023/03/03	1	37.00	0	0.00	37.00	1	16,522	0.01%
2023/03/02	10	36.90	10	36.95	36.95	0	16,524	0.00%
2023/03/01	0	0.00	3	36.72	36.75	-3	16,611	-0.02%
2023/02/24	9	37.33	4	37.13	37.10	5	16,633	0.03%
2023/02/23	0	0.00	3	37.62	37.75	-3	16,582	-0.02%
2023/02/22	4	37.31	3	37.13	37.25	1	16,703	0.01%
2023/02/21	7	37.87	21	38.06	37.60	-14	16,733	-0.08%
2023/02/20	8	37.48	7	37.72	37.80	1	16,991	0.01%
2023/02/17	70	37.95	47	37.78	37.70	23	17,533	0.13%
2023/02/16	4	37.96	13	37.81	37.65	-9	17,549	-0.05%
2023/02/14	17	37.03	10	36.65	36.65	7	18,073	0.04%
2023/02/13	9	36.48	4	36.69	37.10	5	18,577	0.03%
2023/02/09	6	37.25	0	0.00	37.10	6	18,495	0.03%
2023/02/08	8	37.59	1	37.70	37.55	7	18,473	0.04%
2023/02/07	21	37.80	18	37.87	37.90	3	18,357	0.02%
2023/02/06	44	37.87	48	37.68	37.90	-4	18,303	-0.02%
2023/02/03	5	37.31	19	37.34	37.35	-14	18,275	-0.08%
2023/02/02	67	38.13	76	38.39	37.80	-9	18,089	-0.05%
2023/02/01	62	37.35	62	37.46	37.40	0	17,556	0.00%
2023/01/31	75	36.84	91	36.63	36.90	-16	17,141	-0.09%
2023/01/30	55	35.81	60	35.90	35.95	-5	16,636	-0.03%
2023/01/17	5	34.55	8	34.89	35.20	-3	16,642	-0.02%
2023/01/16	4	34.60	0	0.00	34.40	4	16,710	0.02%
2023/01/13	11	35.23	8	35.17	34.60	3	16,907	0.02%
2023/01/12	10	35.93	5	35.81	35.40	5	17,191	0.03%
2023/01/11	2	35.63	3.1	35.74	35.60	-1.1	17,268	-0.01%
2023/01/10	26	35.63	4	36.08	35.30	22	17,343	0.13%
2023/01/09	0	0.00	14	35.74	36.00	-14	17,197	-0.08%
2023/01/06	7	34.92	4	34.70	34.95	3	17,125	0.02%
2023/01/05	14	35.28	13	35.00	34.80	1	17,430	0.01%
2023/01/04	14	35.58	24	35.71	35.60	-10	17,539	-0.06%
2023/01/03	33	34.66	31	34.89	35.25	2	17,432	0.01%
2022/12/30	6	34.35	3.5	34.52	34.55	2.5	17,415	0.01%
2022/12/29	19	34.02	3	34.18	34.20	16	17,747	0.09%
2022/12/28	4	35.06	37.2	35.43	34.80	-33.2	18,078	-0.18%
2022/12/27	141	35.94	153	36.13	35.40	-12	18,005	-0.07%	大買/大賣/
2022/12/26	13	35.77	33	35.59	35.95	-20	17,378	-0.12%
2022/12/23	1	33.10	7	33.79	34.10	-6	17,036	-0.04%
2022/12/22	5	33.32	4.5	33.41	33.70	0.5	17,172	0.00%
2022/12/21	16	32.76	0	0.00	32.70	16	17,444	0.09%
2022/12/20	7	33.30	4	32.76	32.50	3	17,719	0.02%
2022/12/19	41	33.96	3	34.07	33.75	38	17,960	0.21%
2022/12/16	53	35.04	44	34.27	34.25	9	18,356	0.05%
2022/12/15	10	35.60	13	35.63	35.65	-3	18,341	-0.02%
2022/12/14	38	35.60	25	35.43	35.40	13	18,511	0.07%
2022/12/13	115	35.44	86	35.27	35.05	29	18,959	0.15%	大買/
2022/12/12	144	36.95	182	36.86	35.85	-38	19,165	-0.20%	大買/大賣/
2022/12/09	57	36.67	62	36.69	36.80	-5	18,678	-0.03%
2022/12/08	8	34.63	18	34.69	34.30	-10	18,031	-0.06%
2022/12/07	37	33.47	45	33.47	32.80	-8	17,649	-0.05%
2022/12/06	2	33.75	4	33.91	33.60	-2	17,929	-0.01%
2022/12/05	15	34.14	51	34.29	33.85	-36	18,468	-0.19%
2022/12/02	14	34.06	10	34.03	34.05	4	18,846	0.02%
2022/12/01	1	33.60	4	33.64	33.45	-3	18,948	-0.02%
2022/11/30	1	32.90	10	32.83	32.95	-9	19,708	-0.05%
2022/11/29	7	32.24	0	0.00	32.45	7	20,880	0.03%
2022/11/28	2	32.00	2	32.30	32.20	0	22,651	0.00%
2022/11/25	3	32.23	8	32.43	32.15	-5	23,786	-0.02%
2022/11/24	2	32.25	3	32.47	32.50	-1	24,314	0.00%
2022/11/23	11	32.40	4	32.29	32.20	7	26,515	0.03%
2022/11/22	5	32.84	1	32.85	32.75	4	27,387	0.01%
2022/11/21	4	33.38	9	33.15	33.35	-5	28,148	-0.02%
2022/11/18	85	33.66	92	32.93	32.85	-7	28,800	-0.02%
2022/11/17	55	33.54	64	33.72	33.60	-9	28,785	-0.03%
2022/11/16	60	33.47	63	33.73	33.40	-3	28,873	-0.01%
2022/11/15	211	33.09	215	33.14	33.45	-4	29,225	-0.01%	大買/大賣/
2022/11/14	121	31.71	140	31.82	31.95	-19	28,810	-0.07%	大買/大賣/
2022/11/11	177	31.94	136	31.92	31.25	41	28,731	0.14%	大買/大賣/
2022/11/10	70	32.66	37	31.62	31.50	33	28,549	0.12%
2022/11/09	98	33.81	83	33.30	33.30	15	28,629	0.05%
2022/11/08	61	35.50	64	34.63	34.50	-3	28,429	-0.01%
2022/11/07	42	35.25	34	35.33	35.00	8	28,631	0.03%
2022/11/04	54	34.80	41	35.08	35.00	13	29,166	0.04%
2022/11/03	12	34.40	15	34.53	34.65	-3	29,798	-0.01%
2022/11/02	7	34.86	11	34.80	34.65	-4	31,359	-0.01%
2022/11/01	90	34.80	103	34.50	34.85	-13	32,019	-0.04%	大賣/
2022/10/31	7	33.74	7	33.86	33.50	0	31,980	0.00%
2022/10/28	19	33.36	4	33.24	33.00	15	32,031	0.05%
2022/10/27	28	33.95	29	34.14	34.20	-1	32,095	0.00%
2022/10/26	27	33.74	25	33.93	33.60	2	32,228	0.01%
2022/10/25	55	34.44	46	34.96	33.75	9	32,451	0.03%
2022/10/24	41	35.69	51	35.35	35.05	-10	32,497	-0.03%
2022/10/21	36	35.26	35	35.51	35.60	1	32,562	0.00%
2022/10/20	46	35.31	48	35.59	35.20	-2	32,534	-0.01%
2022/10/19	17	35.13	14	35.20	35.20	3	32,274	0.01%
2022/10/18	51	34.77	50	35.02	35.05	1	32,510	0.00%
2022/10/17	101.1	33.76	97	34.01	34.50	4.1	32,539	0.01%	大買/
2022/10/14	92	35.22	94	35.38	35.30	-2	32,474	-0.01%
2022/10/13	21.1	35.45	10	34.42	33.85	11.1	32,724	0.03%
2022/10/12	159	37.53	151	37.44	36.95	8	33,013	0.02%	大買/大賣/
2022/10/11	17	37.79	8	37.51	37.30	9	33,154	0.03%
2022/10/07	4	38.91	3	39.03	39.00	1	33,256	0.00%
2022/10/06	8	38.63	29	38.84	39.20	-21	33,460	-0.06%
2022/10/05	60	38.16	72	38.30	38.50	-12	33,209	-0.04%
2022/10/04	97	36.01	105	36.11	36.50	-8	33,054	-0.02%	大賣/
2022/10/03	15.2	35.50	14	35.69	35.30	1.2	33,073	0.00%
2022/09/30	21	35.02	14	35.54	36.30	7	33,371	0.02%
2022/09/29	25	36.18	20	36.25	35.95	5	33,556	0.01%
2022/09/28	37	37.29	20	36.65	35.95	17	33,916	0.05%
2022/09/27	8	37.90	12	38.23	38.75	-4	34,384	-0.01%
2022/09/26	33.9	38.07	21	37.95	37.85	12.9	34,286	0.04%
2022/09/23	35	39.61	25	39.89	38.90	10	34,119	0.03%
2022/09/22	5	41.20	3	41.27	41.25	2	33,865	0.01%
2022/09/21	23	41.73	11	41.71	41.50	12	33,887	0.04%
2022/09/20	21	42.41	27.2	42.39	42.40	-6.2	34,092	-0.02%
2022/09/19	16	42.28	49	42.43	41.70	-33	34,017	-0.10%
2022/09/16	22	41.25	26	41.62	42.20	-4	33,833	-0.01%
2022/09/15	66	41.78	104	42.02	41.50	-38	33,708	-0.11%	大賣/
2022/09/14	27	40.74	31	40.61	41.30	-4	33,218	-0.01%
2022/09/13	10	40.56	13	40.68	40.45	-3	32,893	-0.01%
2022/09/12	55	41.78	58	41.81	41.05	-3	32,625	-0.01%
2022/09/08	47	39.88	52.6	40.30	41.00	-5.6	32,140	-0.02%
2022/09/07	49	39.04	50	39.13	38.60	-1	31,805	0.00%
2022/09/06	92	40.60	56.1	40.38	39.60	35.9	31,598	0.11%
2022/09/05	64	42.14	57.1	42.08	42.20	6.9	30,913	0.02%
2022/09/02	129	41.73	162.5	41.76	42.25	-33.5	29,729	-0.11%	大買/大賣/
2022/09/01	59	40.14	129	40.31	40.35	-70	27,949	-0.25%	大賣/
2022/08/31	108	39.12	159	39.31	39.00	-51	26,883	-0.19%	大買/大賣/
2022/08/30	303	40.46	197	40.39	39.10	106	26,548	0.40%	大買/大賣/鉅額交易
2022/08/29	34	38.65	48	38.82	39.00	-14	24,573	-0.06%
2022/08/26	79	38.27	30	38.31	38.35	49	24,125	0.20%
2022/08/25	30	38.29	34.1	37.43	38.65	-4.1	23,425	-0.02%
2022/08/24	8	36.58	9	36.68	36.50	-1	22,941	0.00%
2022/08/23	29	37.17	18	37.14	37.00	11	22,919	0.05%
2022/08/22	106	37.55	83	37.55	37.05	23	22,891	0.10%	大買/
2022/08/19	19	36.87	28	36.82	37.00	-9	22,285	-0.04%
2022/08/18	7	36.77	5	36.90	36.80	2	22,207	0.01%
2022/08/17	3	36.80	4	36.58	36.55	-1	22,200	0.00%
2022/08/16	14	36.98	12.1	37.58	36.75	1.9	22,332	0.01%
2022/08/15	4	36.05	10	36.87	37.20	-6	21,831	-0.03%
2022/08/12	17	36.20	13	36.35	36.25	4	21,801	0.02%
2022/08/11	16	37.31	16	36.89	36.75	0	21,793	0.00%
2022/08/10	42	36.84	44	36.94	36.40	-2	21,599	-0.01%
2022/08/09	171	36.92	274	36.88	36.60	-103	21,693	-0.47%	大買/大賣/鉅額交易
2022/08/08	28	34.81	48	34.86	35.70	-20	20,672	-0.10%
2022/08/05	102	32.94	5	32.69	32.95	97	20,419	0.48%	大買/
2022/08/04	6	31.54	83	31.22	32.05	-77	20,938	-0.37%
2022/08/03	6	31.98	1	32.30	32.00	5	21,354	0.02%
2022/08/02	6	33.24	3	33.33	33.10	3	21,757	0.01%
2022/08/01	6	34.52	8	34.56	34.45	-2	22,105	-0.01%
2022/07/29	4	33.88	8	33.88	34.05	-4	22,121	-0.02%
2022/07/28	8	33.93	3	33.82	33.60	5	22,252	0.02%
2022/07/27	15	33.90	4	33.78	34.10	11	22,379	0.05%
2022/07/26	7	33.96	3	33.70	33.40	4	22,785	0.02%
2022/07/25	17	34.38	3	34.28	33.80	14	23,111	0.06%
2022/07/22	0	0.00	3	33.67	33.95	-3	23,463	-0.01%
2022/07/21	0	0.00	4	33.53	33.60	-4	24,179	-0.02%
2022/07/20	65.7	33.95	60	33.99	33.20	5.7	25,305	0.02%
2022/07/19	44	33.64	67	33.59	33.60	-23	26,027	-0.09%
2022/07/18	11	32.46	4.7	32.67	32.15	6.3	26,426	0.02%
2022/07/15	9	32.16	5	31.93	32.20	4	28,031	0.01%
2022/07/14	9	30.34	8	31.01	31.15	1	28,941	0.00%
2022/07/13	52	31.41	54	31.37	31.00	-2	30,211	-0.01%
2022/07/12	14	31.54	8	30.69	30.65	6	31,963	0.02%
2022/07/11	7	33.09	4	32.88	33.50	3	32,924	0.01%
2022/07/08	38	34.11	39	34.20	33.80	-1	33,649	0.00%
2022/07/07	9	34.21	21.1	34.20	34.20	-12.1	34,621	-0.03%
2022/07/06	10	34.36	5	33.91	33.70	5	35,959	0.01%
2022/07/05	5.1	34.16	13	33.98	34.90	-7.9	38,651	-0.02%
2022/07/04	4	31.38	1	31.30	31.75	3	39,207	0.01%
2022/07/01	2	31.60	32	32.74	30.40	-30	39,444	-0.08%
2022/06/30	21	32.76	12	32.50	32.50	9	40,115	0.02%
2022/06/29	7	34.10	3	33.97	33.90	4	40,159	0.01%
2022/06/28	7	33.96	19	34.64	33.80	-12	40,416	-0.03%
2022/06/27	12	34.64	16	34.75	34.65	-4	40,358	-0.01%
2022/06/24	37	33.62	10	33.00	33.90	27	39,883	0.07%
2022/06/23	4	31.70	4	31.68	32.00	0	39,610	0.00%
2022/06/22	8	31.97	14	32.00	31.45	-6	39,617	-0.02%
2022/06/21	3	30.25	1	30.45	30.40	2	39,427	0.01%
2022/06/20	33	31.67	7	30.92	29.85	26	39,582	0.07%
2022/06/17	33	31.06	0	0.00	31.45	33	39,726	0.08%
2022/06/16	7	31.85	10	32.79	31.05	-3	40,058	-0.01%
2022/06/15	11	33.16	5	33.44	32.90	6	40,059	0.01%
2022/06/14	12	33.98	10	34.07	34.00	2	40,504	0.00%
2022/06/13	6	35.56	7	35.46	35.35	-1	41,034	0.00%
2022/06/10	2	36.05	2	36.13	36.35	0	41,645	0.00%
2022/06/09	7	36.42	22	36.66	36.70	-15	41,803	-0.04%
2022/06/08	9	36.27	22	36.03	36.15	-13	41,946	-0.03%
2022/06/07	10	36.81	43	36.79	36.80	-33	42,624	-0.08%
2022/06/06	141	37.95	89	38.02	37.65	52	43,352	0.12%	大買/
2022/06/02	8	36.81	4	36.80	36.80	4	43,092	0.01%
2022/06/01	28	37.56	16	37.62	37.25	12	43,212	0.03%
2022/05/31	9	36.91	9	37.04	37.15	0	43,240	0.00%
2022/05/30	10	36.71	3	36.80	36.75	7	43,827	0.02%
2022/05/27	8	35.74	5	35.80	35.80	3	43,967	0.01%
2022/05/26	19	35.86	20	35.72	35.35	-1	44,163	0.00%
2022/05/25	74	35.90	7	35.91	35.90	67	44,186	0.15%
2022/05/24	22	36.68	16	35.76	35.65	6	44,498	0.01%
2022/05/23	6	37.46	6	37.62	37.50	0	44,224	0.00%
2022/05/20	51	37.15	80	37.00	36.90	-29	44,135	-0.07%
2022/05/19	23	36.09	18	35.89	36.55	5	43,867	0.01%
2022/05/18	65	37.25	68	37.20	37.25	-3	43,625	-0.01%
2022/05/17	96	36.82	94.1	36.74	36.95	1.9	43,271	0.00%
2022/05/16	21	35.92	17	35.39	35.00	4	42,507	0.01%
2022/05/13	62	36.41	64	35.87	36.65	-2	41,967	0.00%
2022/05/12	28	36.13	32	36.23	35.15	-4	41,573	-0.01%
2022/05/11	59	37.57	32	38.00	37.00	27	41,036	0.07%
2022/05/10	170	38.55	43.1	38.12	38.35	127	40,625	0.31%	大買/鉅額交易
2022/05/09	20	39.96	12	39.22	38.90	8	40,131	0.02%
2022/05/06	46	41.34	36	40.93	41.35	10	39,710	0.03%
2022/05/05	56	42.95	66	42.91	42.60	-10	39,436	-0.03%
2022/05/04	10	43.29	6	43.06	42.60	4	39,224	0.01%
2022/05/03	20	42.95	8	43.17	43.10	12	39,046	0.03%
2022/04/29	10	44.79	5	44.35	44.15	5	38,648	0.01%
2022/04/28	184	44.74	109	44.92	44.45	75	38,345	0.20%	大買/大賣/
2022/04/27	41	46.13	44	46.19	45.60	-3	37,573	-0.01%
2022/04/26	120	47.69	135.1	47.83	48.25	-15.1	36,719	-0.04%	大買/大賣/
2022/04/25	182	47.64	271	47.79	46.50	-89	35,484	-0.25%	大買/大賣/
2022/04/22	124	48.00	125	48.19	47.80	-1	34,461	0.00%	大買/大賣/
2022/04/21	215.1	49.01	159	49.09	48.05	56.1	33,662	0.17%	大買/大賣/
2022/04/20	101	48.33	138	48.40	48.60	-37	31,830	-0.12%	大買/大賣/
2022/04/19	239.2	47.43	246	47.67	47.40	-6.9	30,956	-0.02%	大買/大賣/
2022/04/18	130	46.32	157	46.90	47.20	-27	30,121	-0.09%	大買/大賣/
2022/04/15	70	45.35	71	45.27	45.05	-1	28,488	0.00%
2022/04/14	26	44.10	26	44.40	44.20	0	27,669	0.00%
2022/04/13	140	44.96	121	44.95	44.90	19	27,158	0.07%	大買/大賣/
2022/04/12	83	44.96	93	45.40	45.60	-10	27,308	-0.04%
2022/04/11	111	45.11	133	45.65	44.50	-22	26,168	-0.08%	大買/大賣/
2022/04/08	43	42.92	101	43.48	43.80	-58	23,179	-0.25%	大賣/
2022/04/07	7	41.42	24	41.75	40.90	-17	22,198	-0.08%
2022/04/06	30	41.87	42	42.17	42.15	-12	22,475	-0.05%
2022/04/01	43	40.75	7	40.94	41.05	36	21,688	0.17%
2022/03/31	17	40.96	13	40.94	40.45	4	21,628	0.02%
2022/03/30	11	40.41	15	40.47	40.15	-4	21,491	-0.02%
2022/03/29	1	38.90	3	39.27	39.40	-2	21,356	-0.01%
2022/03/28	2	39.10	9	38.89	39.10	-7	21,583	-0.03%
2022/03/25	42	39.06	23	38.92	38.55	19	21,832	0.09%
2022/03/24	446	40.32	51	40.32	40.20	395	23,025	1.72%	大買/鉅額交易
2022/03/23	32	40.35	5	40.38	40.15	27	23,854	0.11%
2022/03/22	13	41.22	12	41.29	40.80	1	24,278	0.00%
2022/03/21	107	41.82	106	41.26	40.95	1	24,712	0.00%	大買/大賣/
2022/03/18	17	41.29	30	41.31	41.45	-13	25,152	-0.05%
2022/03/17	83	41.09	63	40.80	41.50	20	26,479	0.08%
2022/03/16	30	40.67	33	40.74	40.60	-3	27,352	-0.01%
2022/03/15	25	40.70	29	40.97	39.15	-4	28,017	-0.01%
2022/03/14	20	40.65	29	40.41	40.90	-9	28,285	-0.03%
2022/03/11	8	40.08	14	40.21	40.70	-6	29,894	-0.02%
2022/03/10	111	40.42	115	40.74	39.95	-4	31,679	-0.01%	大買/大賣/
2022/03/09	36	39.98	63	40.40	41.00	-27	32,415	-0.08%
2022/03/08	10	38.09	10	38.40	38.55	0	31,703	0.00%
2022/03/07	28	38.35	10.4	38.35	38.00	17.6	31,742	0.06%
2022/03/04	19	39.76	18	39.60	39.65	1	31,686	0.00%
2022/03/03	37	40.27	63	40.50	39.90	-26	31,770	-0.08%
2022/03/02	36	39.69	50	39.64	39.55	-14	31,463	-0.04%
2022/03/01	39	38.68	20	38.83	38.85	19	31,500	0.06%
2022/02/25	8	37.30	14	37.76	38.10	-6	32,060	-0.02%
2022/02/24	22	37.33	13	38.45	36.55	9	32,583	0.03%
2022/02/23	1	37.40	11	37.72	37.85	-10	32,491	-0.03%
2022/02/22	4	37.11	2	37.03	36.90	2	32,783	0.01%
2022/02/21	5	37.47	3	37.60	38.00	2	33,418	0.01%
2022/02/18	10	36.18	13	36.61	36.90	-3	34,377	-0.01%
2022/02/17	0	0.00	6	37.00	36.55	-6	35,219	-0.02%
2022/02/16	2	36.38	5	36.63	36.45	-3	36,043	-0.01%
2022/02/15	3	36.18	2	36.03	35.90	1	36,877	0.00%
2022/02/14	12	36.29	0	0.00	36.00	12	37,862	0.03%
2022/02/11	2	37.58	0	0.00	37.65	2	38,447	0.01%
2022/02/10	3	37.83	9	37.51	37.55	-6	39,756	-0.02%
2022/02/09	4	37.61	0	0.00	37.95	4	40,570	0.01%
2022/02/08	13	37.34	7	37.32	37.50	6	41,296	0.01%
2022/02/07	12	36.44	13	36.27	36.20	-1	42,596	0.00%
2022/01/26	16	35.24	6	35.55	35.40	10	43,582	0.02%
2022/01/25	7	36.21	6	35.72	35.60	1	45,183	0.00%
2022/01/24	12	36.77	10	36.81	36.85	2	46,601	0.00%
2022/01/21	11	38.72	3	39.40	37.60	8	46,730	0.02%
2022/01/20	2	39.60	3	39.78	39.40	-1	47,102	0.00%
2022/01/19	42	39.40	1	39.45	39.35	41	47,102	0.09%
2022/01/18	3	39.77	4	39.93	39.45	-1	47,094	0.00%
2022/01/17	28	39.25	28	39.66	40.15	0	47,091	0.00%
2022/01/14	31	39.53	17.2	39.68	39.30	13.8	47,016	0.03%
2022/01/13	8	40.26	3	40.13	40.20	5	46,910	0.01%
2022/01/12	88	41.49	75	40.44	40.75	13	46,826	0.03%
2022/01/11	77	41.33	115	41.66	41.10	-38	46,890	-0.08%	大賣/
2022/01/10	7	40.74	10	40.74	40.75	-3	46,211	-0.01%
2022/01/07	83	40.18	38	39.92	40.25	45	46,072	0.10%
2022/01/06	97	41.10	109	41.36	40.90	-12	45,817	-0.03%	大賣/
2022/01/05	91	43.37	82	42.62	42.00	9	46,016	0.02%
2022/01/04	15	42.90	57	42.92	43.05	-42	44,873	-0.09%
2022/01/03	6	42.15	4	42.14	42.05	2	44,373	0.00%
2021/12/30	24	42.21	39	42.40	42.50	-15	44,219	-0.03%
2021/12/29	58	41.54	33	42.09	42.40	25	43,936	0.06%
2021/12/28	6	41.09	5	40.80	40.80	1	43,282	0.00%
2021/12/27	16	41.12	16.3	41.04	41.00	-0.3	43,449	0.00%
2021/12/24	13	41.00	10	40.97	40.70	3	44,096	0.01%
2021/12/23	21	41.87	11	41.80	41.60	10	43,837	0.02%
2021/12/22	10	42.10	30	42.13	41.90	-20	43,619	-0.05%
2021/12/21	13	42.16	19	42.16	41.90	-6	43,432	-0.01%
2021/12/20	234	42.96	176	42.70	41.85	58	43,071	0.13%	大買/大賣/
2021/12/17	34	42.30	38	42.43	41.90	-4	41,522	-0.01%
2021/12/16	34	41.61	56	42.08	41.40	-22	40,527	-0.05%
2021/12/15	40	41.40	19	41.33	40.85	21	39,858	0.05%
2021/12/14	37	41.22	29	41.85	40.20	8	39,147	0.02%
2021/12/13	202	42.98	179	43.04	42.15	23	38,169	0.06%	大買/大賣/
2021/12/10	42	42.43	82	42.42	42.90	-40	36,573	-0.11%
2021/12/09	70	41.38	68	42.14	41.20	2	35,024	0.01%
2021/12/08	55	40.91	40.3	40.87	40.85	14.7	33,733	0.04%
2021/12/07	115	41.78	116	41.65	41.00	-1	32,764	0.00%	大買/大賣/
2021/12/06	40	39.64	119	40.69	41.20	-79	30,937	-0.26%	大賣/
2021/12/03	51	38.32	70	39.20	38.00	-19	28,919	-0.07%
2021/12/02	27	35.35	32	35.72	36.05	-5	27,310	-0.02%
2021/12/01	39	35.04	41	35.01	35.40	-2	27,085	-0.01%
2021/11/30	13	35.87	9	36.02	36.10	4	26,847	0.01%
2021/11/29	15	34.64	23	35.20	35.35	-8	26,803	-0.03%
2021/11/26	36	36.74	31	36.65	36.10	5	26,634	0.02%
2021/11/25	52	38.70	34	38.24	38.05	18	26,756	0.07%
2021/11/24	33	38.40	55	38.61	38.50	-22	26,578	-0.08%
2021/11/23	64	38.30	66.7	38.15	37.60	-2.7	25,934	-0.01%
2021/11/22	10	37.40	6	37.77	37.35	4	25,260	0.02%
2021/11/19	6	36.82	3	36.90	36.60	3	24,909	0.01%
2021/11/18	77	37.47	57	37.51	37.10	20	24,561	0.08%
2021/11/17	60	39.01	54	39.45	39.40	6	23,851	0.03%
2021/11/16	24	37.64	42	37.85	38.00	-18	22,899	-0.08%
2021/11/15	61	36.54	52	36.77	36.75	9	22,055	0.04%
2021/11/12	118	35.25	100	35.07	35.05	18	21,227	0.08%	大買/
2021/11/11	169	38.45	116	39.04	37.55	53	20,403	0.26%	大買/大賣/
2021/11/10	89	39.45	89	38.99	38.85	0	19,487	0.00%
2021/11/09	105	39.75	150	39.03	40.10	-45	18,823	-0.24%	大買/大賣/
2021/11/08	107	38.32	117	38.82	37.60	-10	17,484	-0.06%	大買/大賣/
2021/11/05	160	38.47	120	37.99	37.60	40	16,706	0.24%	大買/大賣/
2021/11/04	85	38.13	159	38.07	38.60	-74	15,954	-0.46%	大賣/
2021/11/03	67	37.47	48	37.41	37.20	19	14,568	0.13%
2021/11/02	79	36.50	114	37.09	37.00	-35	13,546	-0.26%	大賣/
2021/11/01	77	35.38	98	36.29	35.00	-21	11,886	-0.18%
2021/10/29	11	32.15	13	32.67	33.30	-2	10,574	-0.02%
2021/10/28	17	32.44	17	32.61	33.00	0	10,248	0.00%
2021/10/27	3	30.67	19	30.90	31.00	-16	9,744	-0.16%
2021/10/26	28	30.43	22	30.40	30.60	6	9,767	0.06%
2021/10/25	0	0.00	4	31.38	31.10	-4	9,725	-0.04%
2021/10/22	7	30.57	2	30.80	30.50	5	9,772	0.05%
2021/10/21	58	31.30	56	30.66	30.50	2	10,056	0.02%
2021/10/20	4	31.88	4	32.13	31.85	0	10,088	0.00%
2021/10/19	7	31.92	11	32.18	31.70	-4	10,037	-0.04%
2021/10/18	50	31.12	52	31.16	31.15	-2	9,749	-0.02%
2021/10/15	47	31.10	43	31.21	31.25	4	9,835	0.04%
2021/10/14	53	30.98	61	31.05	31.10	-8	10,003	-0.08%
2021/10/13	46	31.31	37	31.76	31.30	9	10,664	0.08%
2021/10/12	34	30.56	42	30.93	30.60	-8	10,351	-0.08%
2021/10/08	52	29.61	58	29.78	29.75	-6	10,015	-0.06%
2021/10/07	73	29.82	72	29.85	29.85	1	10,055	0.01%
2021/10/06	77	29.25	69	29.32	29.60	8	10,030	0.08%
2021/10/05	21	27.76	26	28.16	29.00	-5	10,041	-0.05%
2021/10/04	35	29.69	33	29.48	28.75	2	10,192	0.02%
2021/10/01	80	31.10	82	30.86	29.75	-2	9,989	-0.02%
2021/09/30	4	28.93	9	29.39	29.65	-5	9,247	-0.05%
2021/09/29	9	29.18	8	29.03	28.70	1	9,273	0.01%
2021/09/28	8	29.68	13	29.73	29.20	-5	9,366	-0.05%
2021/09/27	1	28.65	4	28.90	28.75	-3	9,339	-0.03%
2021/09/23	4	28.55	11	28.27	28.30	-7	10,155	-0.07%
2021/09/22	4	28.99	4	28.75	28.75	0	10,449	0.00%
2021/09/17	5	29.51	1	29.60	29.55	4	10,583	0.04%
2021/09/15	1	29.25	0	0.00	29.30	1	11,459	0.01%
2021/09/14	9	29.99	0	0.00	29.20	9	11,902	0.08%
2021/09/13	15	30.72	11	30.22	29.80	4	12,028	0.03%
2021/09/10	0	0.00	2	29.90	29.90	-2	12,003	-0.02%
2021/09/07	3	29.63	0	0.00	29.30	3	13,724	0.02%
2021/09/06	6	30.98	6	30.20	30.10	0	14,490	0.00%
2021/09/03	7	31.45	11	31.63	31.50	-4	14,860	-0.03%
2021/09/02	7	31.47	5	31.37	31.25	2	15,476	0.01%
2021/09/01	4	31.73	5	31.94	31.45	-1	15,389	-0.01%
2021/08/31	30	30.96	5	31.09	31.70	25	15,311	0.16%
2021/08/30	0	0.00	8.2	30.85	31.65	-8.2	14,832	-0.06%
2021/08/27	6	29.65	6.3	29.81	28.80	-0.3	14,763	0.00%
2021/08/26	14	28.33	35	28.70	28.75	-21	14,643	-0.14%
2021/08/25	23	28.33	6	28.50	28.30	17	14,906	0.11%
2021/08/24	4	27.73	0	0.00	27.50	4	15,159	0.03%
2021/08/23	1	27.70	3	27.95	28.25	-2	15,329	-0.01%
2021/08/20	2	28.05	6	27.30	27.25	-4	15,440	-0.03%
2021/08/19	9	27.71	3	27.30	27.30	6	15,450	0.04%
2021/08/18	2	27.90	0	0.00	28.15	2	15,508	0.01%
2021/08/17	1	28.20	1	27.55	27.05	0	15,815	0.00%
2021/08/16	5	28.48	8	27.91	27.50	-3	15,883	-0.02%
2021/08/13	0	0.00	6	29.52	29.25	-6	15,908	-0.04%
2021/08/12	0	0.00	8	30.13	29.85	-8	16,175	-0.05%
2021/08/11	6	30.03	5	29.45	29.40	1	16,506	0.01%
2021/08/10	1	30.95	15	31.45	30.95	-14	16,718	-0.08%
2021/08/09	5	32.10	1	31.95	31.90	4	16,966	0.02%
2021/08/06	0	0.00	50	32.40	32.40	-50	17,582	-0.28%
2021/08/05	32	33.09	10	32.87	32.85	22	18,026	0.12%
2021/08/04	15	33.71	25	33.29	33.35	-10	18,291	-0.05%
2021/08/03	13	32.26	23	32.27	32.25	-10	18,298	-0.05%
2021/08/02	2	32.60	1	32.40	32.40	1	18,430	0.01%
2021/07/30	9	32.37	36	32.37	32.55	-27	18,513	-0.15%
2021/07/29	11	32.25	15	32.35	32.55	-4	18,885	-0.02%
2021/07/28	9	32.39	11	32.34	32.20	-2	19,072	-0.01%
2021/07/27	53	34.27	41.8	33.65	33.05	11.2	19,522	0.06%
2021/07/26	11	33.49	18	33.67	33.60	-7	20,384	-0.03%
2021/07/23	11	32.96	5	32.55	32.60	6	20,378	0.03%
2021/07/22	2	32.80	7	32.81	32.50	-5	20,470	-0.02%
2021/07/21	16	33.59	16	33.08	32.85	0	20,572	0.00%
2021/07/20	104	34.09	35	34.04	33.75	69	20,575	0.34%	大買/
2021/07/19	98	34.89	89	35.02	34.85	9	20,593	0.04%
2021/07/16	23	33.79	6	33.86	33.05	17	20,492	0.08%
2021/07/15	16	32.85	7	32.87	33.40	9	20,691	0.04%
2021/07/14	7	32.04	1	32.05	32.35	6	20,921	0.03%
2021/07/13	7	33.14	7	33.22	32.80	0	21,341	0.00%
2021/07/12	15	33.73	10	33.70	33.70	5	21,933	0.02%
2021/07/09	17	33.76	17	33.71	33.55	0	22,045	0.00%
2021/07/08	5	33.23	12	33.50	33.25	-7	22,615	-0.03%
2021/07/07	20	33.18	36	33.43	32.80	-16	23,937	-0.07%
2021/07/06	25	34.08	34	33.42	33.35	-9	24,116	-0.04%
2021/07/05	3	34.00	8	34.08	34.00	-5	24,329	-0.02%
2021/07/02	1	33.70	0	0.00	33.75	1	24,563	0.00%
2021/07/01	10	34.18	11	34.63	33.80	-1	24,990	0.00%
2021/06/30	103	35.57	108	35.83	34.90	-5	24,978	-0.02%	大買/大賣/
2021/06/29	118	34.84	122	34.32	33.80	-4	24,733	-0.02%	大買/大賣/
2021/06/28	4	33.96	21	33.95	33.90	-17	24,728	-0.07%
2021/06/25	64	35.31	26	35.50	34.65	38	25,130	0.15%
2021/06/24	3	34.57	6	34.49	34.80	-3	25,290	-0.01%
2021/06/23	44	33.84	107.4	34.10	34.20	-63.4	25,209	-0.25%	大賣/
2021/06/22	25	32.99	8	32.51	32.30	17	24,985	0.07%
2021/06/21	40	33.09	148	33.24	32.80	-108	24,976	-0.43%	大賣/鉅額交易
2021/06/18	450	34.43	335	33.70	34.25	115	25,055	0.46%	大買/大賣/鉅額交易
2021/06/17	58	34.60	84	34.32	34.40	-26	25,201	-0.10%
2021/06/16	217	35.27	191	35.33	34.55	26	25,508	0.10%	大買/大賣/
2021/06/15	76	34.52	63	34.04	33.85	13	24,688	0.05%
2021/06/11	83	33.27	27	33.25	33.05	56	24,274	0.23%
2021/06/10	29	33.32	45	33.51	34.05	-16	24,351	-0.07%
2021/06/08	7	31.87	13	32.25	31.80	-6	24,911	-0.02%
2021/06/07	13	31.27	7	31.34	30.85	6	24,991	0.02%
2021/06/04	10	32.18	0	0.00	31.60	10	25,182	0.04%
2021/06/03	1	33.10	11	33.04	32.90	-10	25,118	-0.04%
2021/06/02	24	33.70	7	33.61	33.15	17	25,087	0.07%
2021/06/01	22	33.92	28	33.82	34.30	-6	24,843	-0.02%
2021/05/31	14	33.06	7	33.19	32.85	7	24,623	0.03%
2021/05/28	8	33.29	16	33.27	33.00	-8	24,529	-0.03%
2021/05/27	11	32.71	12	32.65	32.95	-1	24,463	0.00%
2021/05/26	5	32.43	8	32.58	32.45	-3	24,426	-0.01%
2021/05/25	35	32.97	16	32.75	32.45	19	24,458	0.08%
2021/05/24	1	31.40	4	31.60	31.70	-3	24,350	-0.01%
2021/05/21	4	30.95	4	30.90	30.85	0	24,330	0.00%
2021/05/20	13	32.52	26	32.56	30.50	-13	24,405	-0.05%
2021/05/19	24	32.54	6	31.67	32.65	18	24,292	0.07%
2021/05/18	17	30.93	16.1	30.34	31.30	0.9	24,025	0.00%
2021/05/17	49.1	29.41	40	29.98	28.65	9.1	23,830	0.04%
2021/05/14	28	32.07	18	32.51	31.80	10	23,624	0.04%
2021/05/13	15	31.12	7	30.74	30.60	8	23,177	0.03%
2021/05/12	7	32.52	2	34.70	31.40	5	22,940	0.02%
2021/05/11	12	35.91	0	0.00	34.85	12	22,675	0.05%
2021/05/10	10	38.90	25	38.71	38.55	-15	22,545	-0.07%
2021/05/07	3	38.62	8	38.59	39.00	-5	22,501	-0.02%
2021/05/06	22	38.16	10	38.53	38.55	12	22,528	0.05%
2021/05/05	37	37.93	8	38.30	37.10	29	22,119	0.13%
2021/05/04	15	39.10	14.1	39.47	38.25	0.9	21,968	0.00%
2021/05/03	44	43.03	42.1	43.08	41.65	1.9	21,501	0.01%
2021/04/29	6	40.41	8	40.74	40.70	-2	20,498	-0.01%
2021/04/28	5	40.38	16	40.57	40.95	-11	20,520	-0.05%
2021/04/27	15	40.87	12	40.72	40.55	3	20,591	0.01%
2021/04/26	4	40.10	16	40.05	40.15	-12	20,626	-0.06%
2021/04/23	19	40.19	6	40.20	40.25	13	20,623	0.06%
2021/04/22	54	40.14	30.1	39.64	38.95	23.9	20,524	0.12%
2021/04/21	41	41.71	14	42.60	41.30	27	19,996	0.14%
2021/04/20	28.2	42.56	10	42.84	42.25	18.2	19,731	0.09%
2021/04/19	62	42.57	38	42.62	42.15	24	19,723	0.12%
2021/04/16	25	44.54	33	44.96	44.00	-8	19,399	-0.04%
2021/04/15	46	42.48	29	42.96	42.45	17	19,027	0.09%
2021/04/14	122	41.93	44	43.95	41.90	78	19,315	0.40%	大買/
2021/04/13	54	46.95	43	47.34	44.20	11	18,787	0.06%
2021/04/12	21	45.56	20	45.45	44.90	1	17,509	0.01%
2021/04/09	29	45.88	7	45.81	45.30	22	17,387	0.13%
2021/04/08	14	47.75	14	48.43	47.00	0	17,280	0.00%
2021/04/07	21	45.33	46.4	47.42	48.00	-25.4	17,265	-0.15%
2021/04/06	11.1	44.90	1	44.65	44.65	10.1	17,390	0.06%
2021/04/01	21	45.08	1	45.10	44.70	20	17,375	0.12%
2021/03/31	18	46.34	16	46.50	46.45	2	17,313	0.01%
2021/03/30	37	47.07	10	47.44	47.35	27	17,706	0.15%
2021/03/29	2	46.28	46	46.24	47.50	-44	17,579	-0.25%
2021/03/26	0	0.00	21	42.14	43.20	-21	17,077	-0.12%
2021/03/25	3	43.30	24	43.20	43.10	-21	16,919	-0.12%
2021/03/24	0	0.00	0.3	42.70	42.55	-0.3	16,808	0.00%
2021/03/23	4	42.35	21.5	42.90	42.50	-17.5	16,731	-0.10%
2021/03/22	10	43.64	7	43.86	43.35	3	16,569	0.02%
2021/03/19	20	41.94	18	42.14	42.60	2	16,391	0.01%
2021/03/18	15	43.66	19	43.80	42.90	-4	15,890	-0.03%
2021/03/17	38	42.99	18	43.01	43.00	20	15,700	0.13%
2021/03/16	8	42.18	14	42.29	42.40	-6	15,442	-0.04%
2021/03/15	24.6	41.94	112	41.95	42.40	-87.4	15,011	-0.58%	大賣/
2021/03/12	10	39.00	200.1	39.68	40.00	-190.1	14,437	-1.32%	大賣/鉅額交易
2021/03/11	8	37.84	5	38.02	37.80	3	14,305	0.02%
2021/03/10	3	36.87	29	37.96	37.80	-26	14,411	-0.18%
2021/03/09	4	35.39	1	35.15	35.30	3	14,516	0.02%
2021/03/08	2	35.90	0	0.00	35.60	2	14,881	0.01%
2021/03/05	4	35.20	0	0.00	35.15	4	15,237	0.03%
2021/03/04	3	36.53	3	36.15	36.15	0	15,727	0.00%
2021/03/03	6	36.87	1	36.00	37.00	5	15,976	0.03%
2021/03/02	3	36.90	2.7	36.95	35.55	0.3	16,472	0.00%
2021/02/26	7	36.89	5	36.85	36.65	2	17,259	0.01%
2021/02/25	6	37.68	0	0.00	37.40	6	17,805	0.03%
2021/02/24	9.2	38.07	12	38.23	37.80	-2.9	18,223	-0.02%
2021/02/23	29.1	37.24	11	37.12	37.05	18.1	18,887	0.10%
2021/02/22	38.2	37.62	23.8	37.42	37.90	14.4	19,458	0.07%
2021/02/19	5	36.26	11	36.86	36.90	-6	19,454	-0.03%
2021/02/18	6	35.09	13	35.41	35.25	-7	19,665	-0.04%
2021/02/17	15	34.52	6	34.73	35.20	9	19,813	0.05%
2021/02/05	6	33.43	17	33.40	33.50	-11	19,831	-0.06%
2021/02/04	8	33.44	0	0.00	33.55	8	20,349	0.04%
2021/02/03	12	32.11	22	33.52	34.35	-10	20,388	-0.05%
2021/02/02	6.2	30.91	12	31.00	31.25	-5.9	20,372	-0.03%
2021/02/01	13	31.39	8	30.26	30.90	5	20,700	0.02%
2021/01/29	18.2	31.12	3	30.50	30.50	15.2	20,981	0.07%
2021/01/28	16	31.74	7	31.76	31.45	9	21,523	0.04%
2021/01/27	1	33.30	2	34.08	33.20	-1	21,886	0.00%
2021/01/26	7	33.97	9.1	34.35	33.55	-2.1	22,127	-0.01%
2021/01/25	30	33.69	42	34.14	33.90	-12	22,391	-0.05%
2021/01/22	50.1	34.80	9	34.82	34.30	41.1	22,806	0.18%
2021/01/21	27.2	33.35	1	33.80	33.15	26.2	23,064	0.11%
2021/01/20	22	34.67	8	34.98	33.75	14	23,303	0.06%
2021/01/19	7	34.64	12	36.49	36.35	-5	23,440	-0.02%
2021/01/18	12	34.72	7	35.27	34.50	5	23,368	0.02%
2021/01/15	51.9	36.36	12	35.95	36.10	39.9	23,260	0.17%
2021/01/14	30	37.07	6.1	36.77	37.45	23.9	23,185	0.10%
2021/01/13	60.6	37.31	6	37.36	37.25	54.6	23,054	0.24%
2021/01/12	45	38.44	16	38.60	37.80	29	22,969	0.13%
2021/01/11	5	39.69	3	39.43	39.55	2	22,913	0.01%
2021/01/08	16.7	40.62	4	40.70	40.20	12.7	23,034	0.06%
2021/01/07	13	42.35	28	42.85	42.25	-15	23,263	-0.06%
2021/01/06	19	40.55	43	40.23	39.55	-24	23,755	-0.10%
2021/01/05	9	41.72	11	41.72	41.50	-2	24,231	-0.01%
2021/01/04	32	41.49	3	42.53	41.30	29	24,928	0.12%
2020/12/31	13	41.81	30	41.86	41.75	-17	25,503	-0.07%
2020/12/30	18	43.08	3	43.20	42.60	15	26,159	0.06%
2020/12/29	14	44.47	145	43.88	44.00	-131	26,371	-0.50%	大賣/鉅額交易
2020/12/28	7	41.57	8	41.52	41.15	-1	25,995	0.00%
2020/12/25	15	41.68	4	41.90	41.25	11	26,296	0.04%
2020/12/24	32	42.61	42	42.90	42.25	-10	26,201	-0.04%
2020/12/23	3	39.67	23.1	40.51	41.80	-20.1	25,848	-0.08%
2020/12/22	16	39.57	3	38.75	38.00	13	26,232	0.05%
2020/12/21	1	39.95	0	0.00	39.90	1	26,838	0.00%
2020/12/18	5	40.80	6.4	40.51	40.50	-1.4	27,464	-0.01%
2020/12/17	4	39.54	0	0.00	39.45	4	27,692	0.01%
2020/12/16	10	40.39	5	40.36	39.80	5	27,897	0.02%
2020/12/15	8	40.11	7	40.96	39.50	1	28,100	0.00%
2020/12/14	0.6	38.65	0	0.00	39.00	0.6	28,236	0.00%
2020/12/11	6	38.50	13	38.51	37.65	-7	28,446	-0.02%
2020/12/10	7.1	38.74	10.4	38.73	39.25	-3.3	28,808	-0.01%
2020/12/09	35	40.19	2	40.75	40.05	33	29,139	0.11%
2020/12/08	13	40.04	2.1	40.30	40.00	10.9	29,710	0.04%
2020/12/07	42	40.12	14.4	39.19	40.95	27.6	30,674	0.09%
2020/12/04	43	41.03	7	40.86	40.15	36	30,813	0.12%
2020/12/03	2	42.20	6	42.24	41.30	-4	31,070	-0.01%
2020/12/02	29	42.97	14	43.59	42.40	15	31,585	0.05%
2020/12/01	32	42.94	1	43.70	44.60	31	32,819	0.09%
2020/11/30	15	43.64	29.7	44.05	44.50	-14.7	32,890	-0.04%
2020/11/27	25	42.12	6	42.52	42.15	19	33,399	0.06%
2020/11/26	144	43.74	46.2	43.77	42.50	97.8	34,157	0.29%	大買/
2020/11/25	21.2	43.15	34	44.53	44.85	-12.8	34,334	-0.04%
2020/11/24	17	40.83	67.1	40.77	42.00	-50.1	33,701	-0.15%
2020/11/23	31	39.66	31	39.52	39.90	0	33,285	0.00%
2020/11/20	19	39.31	45.2	38.94	39.35	-26.2	32,971	-0.08%
2020/11/19	15.2	34.91	76	35.42	36.55	-60.9	32,389	-0.19%
2020/11/18	24	33.62	3	33.17	33.25	21	31,893	0.07%
2020/11/17	61	33.41	26	33.71	33.60	35	31,876	0.11%
2020/11/16	11	32.03	15	31.75	31.60	-4	32,008	-0.01%
2020/11/13	14	33.21	9.1	33.29	33.10	4.9	32,098	0.02%
2020/11/12	43	32.18	9	33.65	34.50	34	32,226	0.11%
2020/11/11	7	35.33	6	35.31	35.00	1	31,982	0.00%
2020/11/10	3	36.47	20	36.25	36.50	-17	32,139	-0.05%
2020/11/09	13	35.90	70	36.21	36.90	-57	32,217	-0.18%
2020/11/06	165	35.69	30	35.46	35.00	135	32,503	0.42%	大買/鉅額交易
2020/11/05	40	35.65	44	36.03	36.70	-4	32,714	-0.01%
2020/11/04	56	33.82	327	33.75	33.40	-271	32,726	-0.83%	大賣/鉅額交易
2020/11/03	17	35.28	12	35.35	35.25	5	32,770	0.02%
2020/11/02	11	35.12	15	35.90	35.50	-4	32,747	-0.01%
2020/10/30	18	38.50	36	37.85	37.00	-18	32,790	-0.05%
2020/10/29	63	39.39	23	40.57	40.30	40	32,672	0.12%
2020/10/28	22	41.19	16	40.95	39.65	6	32,772	0.02%
2020/10/27	18	39.05	41	38.57	39.50	-23	32,908	-0.07%
2020/10/26	2	36.00	20	36.32	37.00	-18	32,916	-0.05%
2020/10/23	7	35.29	4	35.36	35.80	3	32,922	0.01%
2020/10/22	2	35.30	2	35.50	35.20	0	32,942	0.00%
2020/10/21	66	36.21	6	36.35	36.40	60	32,877	0.18%
2020/10/20	1	36.50	2	36.35	36.35	-1	32,899	0.00%
2020/10/19	8	34.95	11	35.63	36.45	-3	32,910	-0.01%
2020/10/16	110	36.49	34	36.28	35.05	76	32,762	0.23%	大買/
2020/10/15	73	36.15	34	37.00	37.10	39	32,663	0.12%
2020/10/14	51	39.32	83.7	39.36	38.75	-32.7	32,288	-0.10%
2020/10/13	58	36.88	39	37.62	39.45	19	31,830	0.06%
2020/10/12	76	35.48	80	34.96	36.60	-4	31,699	-0.01%
2020/10/08	76	31.91	23	33.10	33.30	53	31,570	0.17%
2020/10/07	60	30.36	20	30.67	31.35	40	31,290	0.13%
2020/10/06	6	30.55	18.7	30.34	30.55	-12.7	30,673	-0.04%
2020/10/05	6	27.91	12.2	27.94	27.80	-6.2	30,925	-0.02%
2020/09/30	14	28.18	37	27.82	28.25	-23	30,886	-0.07%
2020/09/29	40	27.65	121	27.43	26.85	-81	30,941	-0.26%	大賣/
2020/09/28	230	28.21	105	28.28	27.75	125	31,037	0.40%	大買/大賣/鉅額交易
2020/09/25	99	28.58	46	28.84	29.00	53	30,718	0.17%
2020/09/24	70	28.93	65	28.12	29.50	5	29,958	0.02%
2020/09/23	50	26.50	55	26.78	27.90	-5	29,214	-0.02%
2020/09/22	13	25.24	91.8	25.45	25.40	-78.8	28,581	-0.28%
2020/09/21	9	27.03	12	26.91	26.15	-3	28,234	-0.01%
2020/09/18	18	26.99	2	27.15	27.00	16	27,982	0.06%
2020/09/17	37	27.47	17	27.34	27.20	20	27,663	0.07%
2020/09/16	26	26.62	2	26.35	26.90	24	27,292	0.09%
2020/09/15	32	27.50	39	27.56	27.20	-7	26,941	-0.03%
2020/09/14	42	25.57	52	26.16	26.50	-10	26,422	-0.04%
2020/09/11	61	26.44	17	26.19	26.95	44	25,922	0.17%
2020/09/10	31	26.41	83	26.74	27.10	-52	25,255	-0.21%
2020/09/09	1	24.40	22	23.85	24.85	-21	24,143	-0.09%
2020/09/08	20	22.54	21	22.85	22.60	-1	23,489	0.00%
2020/09/07	86	23.51	71	23.31	22.75	15	22,957	0.07%
2020/09/04	82	25.66	40	25.35	24.65	42	22,182	0.19%
2020/09/03	3	24.75	8.3	25.06	25.10	-5.3	20,535	-0.03%
2020/09/02	48	21.66	24.4	22.32	22.85	23.6	20,041	0.12%
2020/09/01	44	19.81	72.2	20.90	20.80	-28.2	18,993	-0.15%
2020/08/31	16	18.28	54	18.63	19.35	-38	17,882	-0.21%
2020/08/28	44.9	17.75	9	18.07	17.60	35.9	17,115	0.21%
2020/08/27	33.8	17.84	26	17.75	17.90	7.8	16,976	0.05%
2020/08/26	19	18.29	4	18.13	18.25	15	16,849	0.09%
2020/08/25	3	18.03	45	18.42	18.50	-42	16,612	-0.25%
2020/08/24	12	17.34	9	17.63	17.70	3	16,239	0.02%
2020/08/21	4.1	17.97	2	17.80	17.80	2.1	16,044	0.01%
2020/08/20	17	16.78	82	17.33	18.20	-65	15,839	-0.41%
2020/08/19	59	17.99	18	17.93	17.50	41	15,299	0.27%
2020/08/18	19	18.22	8	18.75	18.70	11	14,939	0.07%
2020/08/17	9	18.62	45.3	18.97	18.85	-36.3	14,618	-0.25%
2020/08/14	6	18.27	53	18.63	19.00	-47	14,234	-0.33%
2020/08/13	22	17.73	5	17.64	17.75	17	13,814	0.12%
2020/08/12	43	17.24	98	17.38	18.45	-55	13,490	-0.41%
2020/08/11	119	18.57	22	18.70	17.90	97	12,781	0.76%	大買/
2020/08/10	42	19.78	25.3	19.79	19.85	16.7	12,133	0.14%
2020/08/07	6	17.43	75	17.71	18.50	-69	11,498	-0.60%
2020/08/06	26	16.81	21	17.08	17.05	5	10,967	0.05%
2020/08/05	52	16.30	72	17.38	17.45	-20	10,715	-0.19%
2020/08/04	18	16.71	149	16.97	16.95	-131	10,364	-1.26%	大賣/鉅額交易
2020/08/03	23	17.28	58	17.29	17.35	-35	10,074	-0.35%
2020/07/31	151	14.60	10	15.74	16.10	141	9,557	1.48%	大買/鉅額交易
2020/07/30	21	14.60	25	14.48	14.75	-4	8,977	-0.04%
2020/07/27	1	13.00	8	12.70	12.55	-7	8,321	-0.08%
2020/07/24	116	12.89	10	12.96	13.15	106	8,219	1.29%	大買/鉅額交易
2020/07/23	3	13.70	1.7	13.43	13.50	1.3	8,045	0.02%
2020/07/22	9	14.35	0	0.00	14.20	9	7,880	0.11%
2020/07/21	2	14.60	31	14.66	14.50	-29	7,741	-0.37%
2020/07/20	5	13.70	50	13.90	13.75	-45	7,497	-0.60%
2020/07/17	136	13.14	24	13.26	13.50	112	7,288	1.54%	大買/鉅額交易
2020/07/16	21	13.91	0.6	14.00	14.00	20.4	6,720	0.30%
2020/07/15	12	12.66	18.3	12.75	12.75	-6.3	6,060	-0.10%
2020/07/13	28	10.79	8	10.90	10.55	20	4,869	0.41%
2020/07/10	10	10.85	6	10.30	11.20	4	4,592	0.09%
2020/07/09	22	10.70	45	10.70	10.70	-23	3,719	-0.62%
2020/07/08	6	9.36	56	9.58	9.76	-50	3,461	-1.44%
2020/07/07	32	8.34	25	8.08	8.88	7	2,917	0.24%
2020/07/06	0	0.00	10	8.00	8.08	-10	2,600	-0.38%
2020/07/03	4	7.96	20	8.11	7.94	-16	2,556	-0.63%
2020/07/01	0	0.00	21	7.57	7.60	-21	2,370	-0.89%
2020/06/19	0	0.00	32	7.18	7.15	-32	2,315	-1.38%
2020/06/17	30	6.90	0	0.00	6.90	30	2,253	1.33%
2020/06/11	11	7.67	25	7.39	7.26	-14	2,230	-0.63%
2020/06/05	0	0.00	2	6.99	6.98	-2	2,084	-0.10%
2020/06/03	46	6.94	0	0.00	6.90	46	2,095	2.20%
2020/06/02	0	0.00	40	6.99	7.00	-40	1,976	-2.02%
2020/05/27	4	6.20	0	0.00	6.23	4	1,836	0.22%
2020/05/20	0	0.00	3.9	6.18	6.19	-3.9	1,851	-0.21%
2020/05/18	20	6.23	0	0.00	6.18	20	1,846	1.08%
2020/05/14	0	0.00	1	6.42	6.30	-1	1,889	-0.05%
2020/05/13	1	6.68	0	0.00	6.60	1	1,843	0.05%
2020/05/08	15	6.53	1	6.47	6.51	14	1,725	0.81%
2020/05/07	1	6.00	20	5.99	6.00	-19	1,640	-1.16%
2020/04/30	1	5.62	0	0.00	5.61	1	1,589	0.06%
2020/04/20	0	0.00	50	5.44	5.46	-50	1,745	-2.86%
2020/04/17	50	5.64	0	0.00	5.44	50	1,774	2.82%
2020/04/15	2	5.44	0	0.00	5.44	2	1,751	0.11%
2020/04/06	0	5.08	0	0.00	5.08	0	1,827	0.00%
2020/03/26	0	0.00	2	5.06	5.09	-2	1,745	-0.11%
2020/03/20	2	4.58	0	0.00	4.45	2	1,738	0.12%
2020/03/16	1	5.02	0	0.00	5.01	1	1,705	0.06%
2020/03/12	0	0.00	15	5.82	5.80	-15	1,638	-0.92%
2020/03/06	0	0.00	5	6.96	6.95	-5	1,540	-0.32%
2020/03/05	15	7.03	0	0.00	6.99	15	1,543	0.97%
2020/02/27	0	0.00	1	7.14	7.09	-1	1,556	-0.06%
2020/02/26	1	7.28	0	0.00	7.25	1	1,535	0.07%
2020/02/19	0	0.00	10	7.71	7.68	-10	1,519	-0.66%
2020/02/17	2	7.74	20	7.72	7.80	-18	1,578	-1.14%
2020/02/13	1	7.63	30	7.53	7.44	-29	1,522	-1.90%
2020/02/10	20.7	7.48	0	0.00	7.44	20.7	1,585	1.30%
2020/01/15	25	7.74	0	0.00	7.76	25	2,226	1.12%
2020/01/14	0	0.00	3	7.67	7.72	-3	2,253	-0.13%
2020/01/08	20	7.64	0	0.00	7.53	20	2,437	0.82%
2020/01/03	0	0.00	2	7.71	7.71	-2	2,439	-0.08%
2020/01/02	0	0.00	25	7.82	7.82	-25	2,417	-1.03%
2019/12/30	2	7.71	0	0.00	7.63	2	2,380	0.08%
2019/12/20	30	7.58	0	0.00	7.54	30	2,409	1.25%
2019/12/10	10	7.41	0	0.00	7.43	10	2,741	0.36%
2019/11/14	5	7.51	0	0.00	7.43	5	3,176	0.16%
2019/11/08	10	7.97	0	0.00	7.98	10	3,112	0.32%
2019/11/04	3	8.01	5	8.08	7.96	-2	3,060	-0.07%
2019/11/01	86	8.39	36	8.28	8.27	50	2,932	1.70%
2019/10/31	0	0.00	34.7	8.28	8.38	-34.7	2,738	-1.27%
2019/10/30	10	7.59	0	0.00	7.62	10	2,383	0.42%
2019/10/29	20	7.54	15.4	7.56	7.50	4.7	2,353	0.20%
2019/10/28	5	7.59	0	0.00	7.53	5	2,348	0.21%
2019/09/24	20	7.64	0	0.00	7.62	20	1,984	1.01%
2019/09/23	1	7.58	0	0.00	7.56	1	1,976	0.05%
2019/09/20	0	0.00	1.3	7.47	7.50	-1.3	1,987	-0.07%
2019/09/19	0	0.00	2	7.42	7.44	-2	1,979	-0.10%
2019/09/18	0	0.00	2	7.48	7.48	-2	1,930	-0.10%
2019/09/12	0	0.00	10	7.97	8.00	-10	1,798	-0.56%
2019/09/03	10	7.92	0	0.00	7.95	10	1,694	0.59%
2019/09/02	22	7.87	3	8.06	8.01	19	1,665	1.14%
2019/08/28	5	7.84	0	0.00	7.85	5	1,543	0.32%
2019/08/22	20	8.56	0	0.00	8.31	20	1,543	1.30%
2019/08/15	0	0.00	6	8.30	8.27	-6	1,575	-0.38%
2019/08/08	5	8.80	0	0.00	8.77	5	1,825	0.27%
2019/08/06	5	8.89	1	8.71	9.18	4	1,847	0.22%
2019/08/02	0	0.00	2	8.70	8.73	-2	1,832	-0.11%
2019/07/31	5	8.78	0	0.00	8.82	5	1,952	0.26%
2019/07/30	2	8.97	0	0.00	8.92	2	1,974	0.10%
2019/07/29	7	8.90	0	0.00	9.00	7	1,969	0.36%
2019/07/10	0	0.00	4	8.78	8.80	-4	2,309	-0.17%
2019/07/03	3	8.86	0	0.00	8.85	3	2,388	0.13%
2019/06/20	4	6.13	106.4	6.07	6.12	-102.4	2,349	-4.36%	大賣/鉅額交易
2019/06/19	10	6.20	0	0.00	6.15	10	2,315	0.43%
2019/06/18	0	0.00	10	5.85	5.80	-10	2,271	-0.44%
2019/06/13	0	0.00	2	5.74	5.76	-2	2,258	-0.09%
2019/06/12	3	5.93	0	0.00	5.89	3	2,239	0.13%
2019/06/03	0	0.00	2	6.12	6.12	-2	2,250	-0.09%
2019/05/31	2	6.22	0	0.00	6.18	2	2,288	0.09%
2019/05/27	0	0.00	1	6.21	6.14	-1	2,394	-0.04%
2019/05/24	4	6.46	0	0.00	6.37	4	2,383	0.17%
2019/05/22	0	0.00	1	6.56	6.60	-1	2,371	-0.04%
2019/05/21	0	0.00	3	6.73	6.61	-3	2,367	-0.13%
2019/05/20	0	0.00	1	6.68	6.65	-1	2,380	-0.04%
2019/05/17	3	6.95	0	0.00	6.80	3	2,371	0.13%
2019/05/15	0	0.00	1	6.70	6.70	-1	2,306	-0.04%
2019/05/13	0	0.00	56	6.46	6.40	-56	2,350	-2.38%
2019/05/10	5	6.93	0	0.00	6.87	5	2,276	0.22%
2019/05/09	5	7.02	0	0.00	7.00	5	2,231	0.22%
2019/05/08	56	7.15	4	7.05	7.15	52	2,172	2.39%
2019/05/07	1	6.74	0	0.00	6.72	1	2,054	0.05%
2019/05/02	2	6.73	0	0.00	6.80	2	1,972	0.10%
2019/04/30	0	0.00	1	6.92	6.82	-1	1,941	-0.05%
2019/04/23	2	6.41	0	0.00	6.46	2	1,862	0.11%
2019/04/22	0	0.00	54	6.70	6.58	-54	1,847	-2.92%
2019/04/19	53	6.59	2	6.69	6.63	51	1,801	2.83%
2019/04/18	1	6.14	0	0.00	6.14	1	1,689	0.06%
2019/04/16	0	0.00	1	6.23	6.13	-1	1,635	-0.06%
2019/04/15	0	0.00	10	6.18	6.30	-10	1,599	-0.63%
2019/04/10	0	0.00	1	5.91	6.00	-1	1,534	-0.07%
2019/03/28	0	0.00	30	5.69	5.69	-30	1,515	-1.98%
2019/03/21	0	0.00	8	5.90	5.88	-8	1,543	-0.52%
2019/03/08	1	6.00	0	0.00	6.01	1	1,638	0.06%
2019/03/07	1	6.15	0	0.00	6.04	1	1,674	0.06%
2019/03/05	31	6.30	5	6.15	6.27	26	1,711	1.52%
2019/03/04	0	0.00	2	5.69	5.75	-2	1,639	-0.12%
2019/02/27	2	5.73	0	0.00	5.69	2	1,666	0.12%
2019/02/26	0	0.00	2	5.72	5.67	-2	1,753	-0.11%
2019/02/19	7	5.73	3	5.71	5.68	4	1,865	0.21%
2019/02/18	0	0.00	2	5.95	5.81	-2	1,854	-0.11%
2019/02/15	5	5.81	0	0.00	5.82	5	1,905	0.26%
2019/01/17	0	0.00	1	6.85	6.75	-1	1,988	-0.05%
2019/01/09	0	6.45	0	0.00	6.41	0	2,063	0.00%
2019/01/07	1	6.52	0	0.00	6.52	1	2,082	0.05%
2018/12/28	0	0.00	1	6.45	6.50	-1	2,114	-0.05%
2018/12/27	8	6.36	0	0.00	6.63	8	2,097	0.38%
2018/12/26	1	6.16	0	0.00	6.04	1	2,027	0.05%
2018/12/18	0	0.00	7	6.42	6.42	-7	2,027	-0.35%
2018/12/17	7	6.67	2	6.93	6.71	5	2,043	0.24%
2018/12/14	1	6.88	0	0.00	6.91	1	2,143	0.05%
2018/12/06	1	7.38	7	7.12	7.00	-6	2,092	-0.29%
2018/12/05	7	7.19	0	0.00	7.14	7	2,037	0.34%
2018/12/04	0	0.00	1	7.63	7.47	-1	2,019	-0.05%
2018/11/30	1	7.16	0	0.00	7.22	1	1,945	0.05%
2018/11/29	0	0.00	3	7.03	7.11	-3	1,895	-0.16%
2018/11/28	5	7.24	0	0.00	7.11	5	1,862	0.27%
2018/11/23	4	7.08	0	0.00	7.12	4	1,778	0.22%
2018/11/19	0	0.00	6	6.18	6.17	-6	1,539	-0.39%
2018/11/16	6	6.10	23	6.10	6.07	-17	1,538	-1.11%
2018/11/14	11	6.56	0	0.00	6.49	11	1,505	0.73%
2018/11/13	13	6.08	0	0.00	6.32	13	1,443	0.90%
2018/11/07	0	0.00	2	6.32	6.35	-2	1,420	-0.14%
2018/11/06	0	0.00	15	6.42	6.24	-15	1,407	-1.07%
2018/11/05	0	0.00	12	6.13	6.14	-12	1,322	-0.91%
2018/10/24	2	5.37	0	0.00	5.37	2	1,182	0.17%
2018/10/22	2	5.50	0	0.00	5.60	2	1,175	0.17%
2018/09/26	1	8.14	1	8.17	8.10	0	1,074	0.00%
2018/09/21	0	0.00	56	8.22	8.20	-56	1,119	-5.00%
2018/09/20	60	8.55	3	8.65	8.38	57	1,107	5.15%
2018/09/19	1	7.85	0	0.00	8.03	1	1,031	0.10%
2018/09/06	0	0.00	10	7.46	7.42	-10	1,035	-0.97%
2018/08/22	0	0.00	12	7.19	7.19	-12	1,369	-0.88%
2018/08/10	1	8.16	0	0.00	8.08	1	1,502	0.07%
2018/08/03	0	0.00	20	8.16	8.13	-20	1,896	-1.05%
2018/08/02	3	8.16	10	8.20	8.15	-7	2,086	-0.34%
2018/07/31	10	8.33	0	0.00	8.31	10	2,236	0.45%
2018/07/27	10	8.48	0	0.00	8.45	10	2,495	0.40%
2018/07/26	2	8.21	3	8.75	8.80	-1	2,950	-0.03%
2018/07/05	0.1	8.21	0	0.00	8.21	0.1	3,271	0.00%
2018/06/27	10	9.07	0	0.00	8.84	10	3,144	0.32%
2018/06/25	12	9.12	0	0.00	9.02	12	3,118	0.38%
2018/06/22	0	0.00	5	9.06	9.05	-5	3,117	-0.16%
2018/06/20	0	0.00	9	9.12	9.19	-9	3,142	-0.29%
2018/06/13	0	0.00	11	9.40	9.31	-11	3,167	-0.35%
2018/06/12	0	0.00	10	9.40	9.46	-10	3,159	-0.32%
2018/06/11	0	0.00	1	9.31	9.28	-1	3,161	-0.03%
2018/06/07	5	9.81	0	0.00	9.76	5	3,193	0.16%
2018/06/05	2	9.79	0	0.00	9.82	2	3,147	0.06%
2018/06/04	1	10.10	8	10.05	10.15	-7	3,087	-0.23%
2018/05/31	2	10.28	3	10.30	10.25	-1	3,034	-0.03%
2018/05/30	5	10.40	15	10.35	10.40	-10	3,007	-0.33%
2018/05/28	3	10.47	0	0.00	10.50	3	2,967	0.10%
2018/05/24	0	0.00	10	10.65	10.55	-10	2,932	-0.34%
2018/05/23	0	0.00	13	10.35	10.35	-13	2,908	-0.45%
2018/05/17	0	0.00	7	10.41	10.30	-7	2,878	-0.24%
2018/05/16	20	10.50	14	10.46	10.40	6	2,855	0.21%
2018/05/15	5	10.85	15	10.65	10.65	-10	2,814	-0.36%
2018/05/14	78	11.25	4	11.24	11.05	74	2,802	2.64%
2018/05/11	1	10.80	0	0.00	10.70	1	2,655	0.04%
2018/05/10	15	10.77	25	10.79	10.90	-10	2,592	-0.39%
2018/05/09	4	10.20	52	10.44	10.40	-48	2,407	-1.99%
2018/05/08	2	10.85	9	10.67	10.55	-7	2,354	-0.30%
2018/05/07	3	10.55	10	10.72	10.50	-7	2,302	-0.30%
2018/05/04	10	10.75	3	10.73	10.75	7	2,228	0.31%
2018/05/03	78	10.69	23	10.88	11.25	55	2,071	2.65%
2018/05/02	36	10.31	3	10.35	10.35	33	1,607	2.05%
2018/04/27	2	9.55	0	0.00	9.40	2	1,472	0.14%
2018/04/26	33	9.63	0	0.00	9.50	33	1,480	2.23%
2018/04/24	20	9.08	5	9.05	9.12	15	1,413	1.06%
2018/04/19	0	0.00	2	9.27	9.25	-2	1,440	-0.14%
2018/04/11	0	9.06	0	0.00	9.13	0	1,541	0.00%
2018/03/27	0	0.00	2	9.10	9.08	-2	1,718	-0.12%
2018/03/22	2	9.57	0	0.00	9.48	2	1,820	0.11%
2018/03/21	0	0.00	1	9.51	9.53	-1	1,810	-0.06%
2018/03/19	1	9.68	0	0.00	9.67	1	1,825	0.05%
2018/03/15	0	0.00	1.9	9.76	9.73	-1.9	1,884	-0.10%
2018/03/14	1	9.83	1	9.83	9.92	0	1,878	0.00%
2018/03/09	0	0.00	1	9.05	9.03	-1	1,877	-0.05%
2018/03/08	1	9.08	1	9.04	9.06	0	1,931	0.00%
2018/03/05	1	9.20	0	0.00	9.15	1	2,095	0.05%
2018/02/12	0	0.00	4	8.88	8.87	-4	2,917	-0.14%
2018/02/06	2	8.75	6	8.87	8.73	-4	3,393	-0.12%
2018/02/05	3	9.49	0	0.00	9.61	3	3,840	0.08%
2018/01/31	2	9.80	0	0.00	9.79	2	4,679	0.04%
2018/01/29	21	10.00	0	0.00	10.00	21	4,731	0.44%
2018/01/26	22	10.05	0	0.00	10.05	22	4,751	0.46%
2018/01/22	0	0.00	3	10.10	10.40	-3	4,920	-0.06%
2018/01/19	1	10.05	0	0.00	10.05	1	4,985	0.02%
2018/01/18	0	0.00	1	10.20	10.15	-1	5,087	-0.02%
2018/01/16	2	10.15	0	0.00	10.20	2	5,417	0.04%
2018/01/11	0	0.00	5	10.00	10.10	-5	5,984	-0.08%
2018/01/10	1	10.05	12	10.10	10.05	-11	6,215	-0.18%
2018/01/09	0	0.00	1	10.20	10.10	-1	6,970	-0.01%
2018/01/08	3	10.33	0	0.00	10.20	3	7,279	0.04%