元晶 (6443)-元富-虎尾券商分點個股進出

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
27.60
漲跌
▲0.85
漲幅
+3.18%
成交量
12,088張
產業
上市光電類股
1173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－元富-虎尾券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-虎尾券商分點個股進出
元富-虎尾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
2024/05/10	4	27.91	7	27.76	27.60	-3	7,435	-0.04%
2024/05/09	1	26.90	2	26.88	26.75	-1	7,255	-0.01%
2024/05/08	3	26.75	3	27.00	27.05	0	7,255	0.00%
2024/05/07	3	26.70	3	26.90	26.90	0	7,276	0.00%
2024/05/06	1.2	27.10	1	27.05	27.00	0.2	7,248	0.00%
2024/05/03	1	27.75	0	0.00	27.35	1	7,198	0.01%
2024/05/02	0	0.00	6	27.53	27.50	-6	7,167	-0.08%
2024/04/30	5	28.05	8	27.94	27.85	-3	7,121	-0.04%
2024/04/29	3	27.90	3	28.00	28.00	0	7,122	0.00%
2024/04/26	5	27.95	3	27.90	27.90	2	7,089	0.03%
2024/04/25	3	28.20	2	28.00	28.00	1	7,097	0.01%
2024/04/24	5	28.63	4	28.40	28.35	1	7,088	0.01%
2024/04/23	3	27.95	4	28.54	28.30	-1	7,052	-0.01%
2024/04/22	8	28.74	8	28.04	28.00	0	7,083	0.00%
2024/04/19	3	29.15	5	29.56	28.70	-2	7,187	-0.03%
2024/04/18	8	28.64	5	29.27	28.75	3	6,776	0.04%
2024/04/17	6	28.48	2	28.35	28.35	4	6,678	0.06%
2024/04/16	27	28.50	5	28.26	28.40	22	6,611	0.33%
2024/04/15	5	29.40	4	29.40	29.40	1	6,530	0.02%
2024/04/12	9	29.08	7.1	29.32	29.25	1.9	6,458	0.03%
2024/04/11	3	29.50	3	29.05	29.05	0	6,370	0.00%
2024/04/10	26	30.60	7.2	30.14	29.75	18.8	6,284	0.30%
2024/04/09	5	29.00	5	29.10	29.10	0	5,945	0.00%
2024/04/08	2	27.65	5	28.79	29.50	-3	5,869	-0.05%
2024/04/03	0.3	28.23	0	0.00	28.10	0.3	5,736	0.01%
2024/04/02	4	28.80	7	28.82	28.75	-3	5,679	-0.05%
2024/04/01	6	29.15	8	28.95	28.90	-2	5,672	-0.04%
2024/03/29	33	29.56	5	29.20	29.20	28	5,649	0.50%
2024/03/28	0	0.00	5	29.59	29.70	-5	5,457	-0.09%
2024/03/27	8	28.83	6	28.65	28.65	2	5,283	0.04%
2024/03/26	1	29.90	66	29.49	29.05	-65	5,350	-1.21%
2024/03/25	4	29.29	1	29.05	29.10	3	5,547	0.05%
2024/03/22	21	29.59	42.2	29.45	29.35	-21.2	5,562	-0.38%
2024/03/21	6	28.47	19.3	28.41	28.70	-13.3	4,994	-0.27%
2024/03/15	19	26.39	1	27.05	27.10	18	4,789	0.38%
2024/03/12	0	27.00	0	0.00	27.25	0	4,779	0.00%
2024/03/11	10	27.25	8	27.30	27.15	2	4,814	0.04%
2024/03/08	1	26.55	3	26.55	26.25	-2	4,761	-0.04%
2024/03/07	1.1	26.05	0	0.00	26.00	1.1	4,781	0.02%
2024/03/06	11.1	26.40	0	0.00	26.30	11.1	4,738	0.23%
2024/03/05	2	26.75	0	0.00	26.65	2	4,683	0.04%
2024/03/04	5	27.20	5	27.05	27.05	0	4,592	0.00%
2024/02/29	1	27.00	0	0.00	27.85	1	4,580	0.02%
2024/02/27	5.1	27.41	1	27.55	27.20	4.1	4,582	0.09%
2024/02/26	2	27.90	0	0.00	27.75	2	4,559	0.04%
2024/02/23	1	27.65	0	0.00	27.55	1	4,559	0.02%
2024/02/22	5	27.90	0	0.00	27.90	5	4,554	0.11%
2024/02/21	7	28.17	2	28.15	28.10	5	4,616	0.11%
2024/02/20	0	0.00	1	27.85	27.90	-1	4,607	-0.02%
2024/02/19	1	28.30	11	28.34	28.15	-10	4,615	-0.22%
2024/02/15	1	27.45	0	0.00	27.35	1	4,629	0.02%
2024/01/31	5	28.47	0	0.00	28.40	5	4,611	0.11%
2024/01/29	1	28.25	0	0.00	28.25	1	4,617	0.02%
2024/01/26	3	28.25	2	28.10	28.10	1	4,656	0.02%
2024/01/24	3	28.40	3	28.45	28.40	0	4,773	0.00%
2024/01/23	3	28.35	3	28.20	28.30	0	5,083	0.00%
2024/01/22	11	28.00	3	28.00	28.00	8	5,526	0.14%
2024/01/19	1.1	27.51	0	0.00	27.65	1.1	5,575	0.02%
2024/01/18	5.1	27.65	5	27.60	27.60	0.1	5,562	0.00%
2024/01/17	4.1	28.00	2	27.75	27.65	2.1	5,577	0.04%
2024/01/16	6	28.45	0	0.00	28.40	6	5,570	0.11%
2024/01/15	12	29.98	5	29.74	29.50	7	5,531	0.13%
2024/01/11	5	28.75	5	28.45	28.50	0	5,392	0.00%
2024/01/10	3.1	28.65	3	28.50	28.55	0.1	5,422	0.00%
2024/01/09	0	0.00	50.3	29.06	28.70	-50.3	5,421	-0.93%
2024/01/08	2	29.40	0	0.00	29.45	2	5,417	0.04%
2024/01/03	2	29.08	1	29.15	28.90	1	5,485	0.02%
2024/01/02	1	29.45	0	0.00	29.45	1	5,458	0.02%
2023/12/29	0	0.00	1	29.35	29.30	-1	5,481	-0.02%
2023/12/27	2	29.35	0	0.00	29.40	2	5,466	0.04%
2023/12/25	8	29.44	5.7	29.23	29.20	2.3	5,432	0.04%
2023/12/22	53	29.93	5	29.60	29.65	48	5,396	0.89%
2023/12/21	7	30.38	0	0.00	30.35	7	5,280	0.13%
2023/12/20	7	30.82	15	31.19	30.90	-8	5,113	-0.16%
2023/12/19	10	29.88	5	29.65	29.55	5	4,670	0.11%
2023/12/18	7	29.91	7.1	30.08	30.10	-0.1	4,533	0.00%
2023/12/15	0	0.00	18.1	29.45	29.35	-18.1	4,377	-0.41%
2023/12/14	0	0.00	1	28.95	28.75	-1	4,216	-0.02%
2023/12/13	0	0.00	2	28.45	28.45	-2	4,142	-0.05%
2023/12/12	5	28.36	10	28.40	28.20	-5	4,156	-0.12%
2023/12/11	6	28.75	8	28.66	28.60	-2	4,131	-0.05%
2023/12/08	0	0.00	5.6	29.04	28.80	-5.6	4,125	-0.14%
2023/12/07	2	28.75	2	28.70	28.70	0	4,102	0.00%
2023/12/06	1	29.15	0	0.00	28.70	1	4,120	0.02%
2023/12/05	14	28.73	0	0.00	29.15	14	4,070	0.34%
2023/12/04	10.1	28.60	6	28.68	28.60	4.1	4,034	0.10%
2023/11/30	1	29.45	3	29.45	29.50	-2	3,933	-0.05%
2023/11/24	13	29.64	5	29.50	29.35	8	3,964	0.20%
2023/11/20	2.4	29.38	2	29.40	29.20	0.4	4,293	0.01%
2023/11/17	5	28.85	5	28.85	28.85	0	4,229	0.00%
2023/11/16	0	0.00	1	28.85	28.90	-1	4,240	-0.02%
2023/11/15	5	28.25	7	28.56	28.70	-2	4,232	-0.05%
2023/11/14	5	28.15	5	28.00	27.95	0	4,216	0.00%
2023/11/10	5	28.05	5	27.90	27.80	0	4,280	0.00%
2023/11/09	5.1	28.25	5	28.05	28.00	0.1	4,343	0.00%
2023/11/08	5	28.40	5	28.40	28.40	0	4,450	0.00%
2023/11/07	5	28.70	5	28.40	28.35	0	4,488	0.00%
2023/11/06	5	28.70	4	28.75	28.80	1	4,545	0.02%
2023/11/02	5	28.05	5	28.05	28.10	0	4,558	0.00%
2023/11/01	5	28.35	5	27.85	27.80	0	4,629	0.00%
2023/10/31	16	29.78	3	28.95	28.40	13	4,630	0.28%
2023/10/30	31	29.91	30.1	29.90	29.65	0.9	4,424	0.02%
2023/10/27	0	0.00	10	28.50	28.55	-10	3,987	-0.25%
2023/10/26	5	28.10	5	27.60	27.60	0	3,972	0.00%
2023/10/25	25	28.78	25	28.30	28.30	0	3,992	0.00%
2023/10/24	0	0.00	0.2	28.60	28.70	-0.2	3,996	0.00%
2023/10/23	0	0.00	2	28.45	28.25	-2	3,947	-0.05%
2023/10/20	0.1	27.25	0	0.00	27.50	0.1	3,922	0.00%
2023/10/19	20	28.30	23	27.91	27.65	-3	3,959	-0.08%
2023/10/18	5	27.95	1	27.95	27.95	4	4,010	0.10%
2023/10/17	6	27.95	5	27.90	27.90	1	3,983	0.03%
2023/10/16	3	27.95	0	0.00	27.80	3	4,076	0.07%
2023/10/12	0.1	27.50	0	0.00	28.15	0.1	4,133	0.00%
2023/10/11	4	27.88	0	0.00	27.60	4	4,192	0.10%
2023/10/05	0	0.00	1	28.50	28.65	-1	4,281	-0.02%
2023/10/04	1	27.80	0	0.00	27.70	1	4,285	0.02%
2023/10/03	1	28.35	0	0.00	28.15	1	4,316	0.02%
2023/10/02	3	28.60	0	0.00	28.65	3	4,444	0.07%
2023/09/28	3	28.30	2	28.35	28.35	1	4,563	0.02%
2023/09/26	1	27.90	0	0.00	27.90	1	4,754	0.02%
2023/09/22	8.1	28.33	5	28.40	28.40	3.1	4,841	0.06%
2023/09/20	1	29.05	0	0.00	28.85	1	4,843	0.02%
2023/09/19	6.1	29.27	0	0.00	29.00	6.1	4,869	0.13%
2023/09/18	3	29.70	3	29.70	29.35	0	4,886	0.00%
2023/09/14	5	29.65	0	0.00	29.55	5	5,128	0.10%
2023/09/12	0.1	29.65	0	0.00	29.25	0.1	5,347	0.00%
2023/09/11	10	29.70	0	0.00	29.70	10	5,355	0.19%
2023/09/08	8	30.15	3	30.20	30.20	5	5,350	0.09%
2023/09/07	18	30.55	5	30.40	30.40	13	5,382	0.24%
2023/09/05	5	30.65	5	30.85	30.85	0	5,541	0.00%
2023/09/04	0.1	30.65	0	0.00	30.45	0.1	5,564	0.00%
2023/09/01	31	30.95	0	0.00	30.90	31	5,596	0.55%
2023/08/30	5	31.08	0	0.00	31.00	5	5,709	0.09%
2023/08/29	3	31.80	1.1	31.49	31.50	1.9	5,691	0.03%
2023/08/28	30	30.16	2	30.80	30.80	28	5,394	0.52%
2023/08/25	3	30.45	0	0.00	30.35	3	5,355	0.06%
2023/08/23	0	0.00	1	30.40	30.35	-1	5,594	-0.02%
2023/08/18	3	30.40	0	0.00	30.15	3	5,662	0.05%
2023/08/17	3	29.80	5	30.43	30.40	-2	5,667	-0.04%
2023/08/15	0	0.00	1.4	30.08	30.10	-1.4	5,732	-0.02%
2023/08/14	2.1	29.57	12	29.15	28.90	-9.9	5,812	-0.17%
2023/08/11	0.1	30.15	1	30.00	29.90	-0.9	5,736	-0.02%
2023/08/10	0	0.00	1	30.95	30.25	-1	5,762	-0.02%
2023/08/09	1	30.50	1	30.55	30.50	0	5,799	0.00%
2023/08/08	2	31.00	0	0.00	30.50	2	5,844	0.03%
2023/08/07	0	0.00	30	30.20	30.55	-30	5,882	-0.51%
2023/08/04	10	30.65	0	0.00	30.65	10	5,987	0.17%
2023/08/02	2	31.13	3	31.37	31.35	-1	6,394	-0.02%
2023/07/31	2	31.35	2	31.30	31.20	0	6,694	0.00%
2023/07/28	0	0.00	1	31.60	31.50	-1	6,774	-0.01%
2023/07/27	0	0.00	1	31.80	31.70	-1	6,785	-0.01%
2023/07/26	23	31.63	0	0.00	31.35	23	6,849	0.34%
2023/07/24	1	31.75	13	30.96	31.70	-12	6,862	-0.17%
2023/07/21	2.1	32.18	0	0.00	31.70	2.1	6,893	0.03%
2023/07/17	0	0.00	1	33.70	33.75	-1	7,699	-0.01%
2023/07/14	24.1	33.13	25	33.05	33.00	-0.9	8,888	-0.01%
2023/07/13	6.1	33.64	5	33.35	33.30	1.1	9,310	0.01%
2023/07/12	20	34.20	0	0.00	34.00	20	9,333	0.21%
2023/07/11	0.8	34.50	0	0.00	34.45	0.8	9,408	0.01%
2023/07/10	1.1	33.90	2	34.50	34.05	-0.9	9,618	-0.01%
2023/07/07	0.1	34.10	0	0.00	34.05	0.1	10,008	0.00%
2023/07/05	2	36.15	0	0.00	35.65	2	10,075	0.02%
2023/06/30	0	0.00	1.1	35.68	35.70	-1.1	10,168	-0.01%
2023/06/28	10	34.80	27	35.12	34.80	-17	10,451	-0.16%
2023/06/27	17	35.21	0	0.00	34.80	17	10,667	0.16%
2023/06/26	0	0.00	1	35.65	35.30	-1	10,972	-0.01%
2023/06/21	6	35.78	3	35.80	35.80	3	11,173	0.03%
2023/06/20	6	36.15	1	36.20	35.75	5	11,412	0.04%
2023/06/19	1	35.25	3	35.25	35.20	-2	11,476	-0.02%
2023/06/15	0	0.00	6	35.03	35.20	-6	12,855	-0.05%
2023/06/14	3	34.90	0	0.00	34.85	3	13,629	0.02%
2023/06/13	0.1	34.30	0	0.00	34.70	0.1	13,862	0.00%
2023/06/12	8.1	34.65	4	34.38	34.30	4.1	14,123	0.03%
2023/06/09	2	35.20	0	0.00	35.15	2	14,285	0.01%
2023/06/07	0	0.00	11	35.93	35.60	-11	14,548	-0.08%
2023/06/06	4	35.70	0	0.00	35.65	4	14,976	0.03%
2023/06/02	10	35.60	1	35.85	35.85	9	15,420	0.06%
2023/06/01	0.2	35.55	1	35.45	35.30	-0.8	15,607	-0.01%
2023/05/31	3	35.75	3	35.90	35.80	0	15,611	0.00%
2023/05/30	2	35.65	2	35.60	35.60	0	15,660	0.00%
2023/05/29	20	36.35	2.1	35.97	36.20	17.9	15,608	0.11%
2023/05/26	0	35.55	0	0.00	35.00	0	15,573	0.00%
2023/05/25	0	0.00	5	35.55	35.40	-5	15,610	-0.03%
2023/05/24	2	35.45	2	35.50	35.50	0	15,718	0.00%
2023/05/23	3	35.33	3	35.40	35.40	0	15,797	0.00%
2023/05/19	12	34.72	0	0.00	34.60	12	16,091	0.07%
2023/05/18	0	0.00	1	34.80	34.85	-1	16,424	-0.01%
2023/05/17	3	35.30	4	35.15	35.15	-1	16,416	-0.01%
2023/05/16	1	35.05	2	35.15	35.10	-1	16,487	-0.01%
2023/05/12	4	34.03	3	34.38	34.35	1	16,586	0.01%
2023/05/10	1	34.40	3	34.50	34.50	-2	16,722	-0.01%
2023/05/09	12.2	34.01	3	33.65	33.75	9.2	16,687	0.06%
2023/05/08	3.2	36.11	0	0.00	35.90	3.2	16,352	0.02%
2023/05/05	15.1	37.31	2	36.70	36.50	13.1	16,424	0.08%
2023/05/04	2	36.58	1	37.35	37.20	1	16,830	0.01%
2023/05/03	3	37.00	0	37.10	36.95	3	17,204	0.02%
2023/05/02	4	37.39	1	37.40	37.35	3	17,771	0.02%
2023/04/28	1	37.20	0	0.00	36.80	1	17,844	0.01%
2023/04/27	2	36.83	0	0.00	36.80	2	17,899	0.01%
2023/04/26	0.1	36.65	2	37.15	37.20	-1.9	17,902	-0.01%
2023/04/21	4	37.71	19	38.07	38.00	-15	17,957	-0.08%
2023/04/20	5	38.87	10	38.60	38.55	-5	18,053	-0.03%
2023/04/19	43	40.35	35	40.66	39.75	8	17,759	0.05%
2023/04/18	2	39.80	0.1	39.70	38.60	1.9	16,589	0.01%
2023/04/17	0	0.00	5	38.96	38.90	-5	16,268	-0.03%
2023/04/14	1	38.70	0	0.00	38.80	1	16,413	0.01%
2023/04/13	9	39.26	8	38.64	38.60	1	16,469	0.01%
2023/04/12	11	39.91	6.1	39.71	39.50	4.9	16,315	0.03%
2023/04/11	5	39.36	8	39.10	39.00	-3	16,054	-0.02%
2023/04/10	13	39.02	2	39.20	39.20	11	16,103	0.07%
2023/04/07	5	38.70	5	38.90	38.95	0	16,791	0.00%
2023/04/06	0	38.55	0	0.00	38.50	0	17,173	0.00%
2023/03/31	26.1	38.41	5	38.52	38.40	21.1	17,206	0.12%
2023/03/30	12	39.00	1	39.00	38.80	11	17,160	0.06%
2023/03/29	5	39.15	6	38.90	38.90	-1	17,035	-0.01%
2023/03/28	7	38.87	9	39.03	39.05	-2	17,058	-0.01%
2023/03/27	6	39.33	6	39.21	38.80	0	16,887	0.00%
2023/03/24	21	39.05	17	38.89	38.85	4	16,771	0.02%
2023/03/23	30	39.36	5.1	39.30	39.30	24.9	16,665	0.15%
2023/03/22	9	39.23	7.1	39.20	38.70	1.9	16,579	0.01%
2023/03/21	7	39.96	6	39.18	39.10	1	16,657	0.01%
2023/03/20	7	39.96	32.4	39.64	39.90	-25.4	17,052	-0.15%
2023/03/17	20	38.05	35.2	38.52	38.75	-15.2	17,551	-0.09%
2023/03/16	0.1	36.80	20.1	37.60	36.50	-20	17,551	-0.11%
2023/03/15	1	37.20	3.1	37.93	37.90	-2.1	17,437	-0.01%
2023/03/14	22	36.83	25.2	37.19	37.10	-3.2	17,289	-0.02%
2023/03/13	21.1	36.09	21	36.45	36.60	0.1	17,245	0.00%
2023/03/10	5.2	36.56	0	0.00	36.45	5.2	17,481	0.03%
2023/03/09	30	37.94	33	38.02	37.35	-3	17,487	-0.02%
2023/03/08	9	38.78	44.1	38.83	38.95	-35.1	17,158	-0.20%
2023/03/07	15	38.15	19.1	38.06	38.00	-4.1	16,896	-0.02%
2023/03/06	10	37.95	7.1	37.96	38.00	2.9	16,707	0.02%
2023/03/03	0	0.00	4	37.15	37.00	-4	16,522	-0.02%
2023/03/01	0	0.00	3	36.75	36.75	-3	16,611	-0.02%
2023/02/24	11.1	37.41	0	0.00	37.10	11.1	16,633	0.07%
2023/02/23	5	37.69	5	37.59	37.75	0	16,582	0.00%
2023/02/22	1	37.50	26	37.17	37.25	-25	16,703	-0.15%
2023/02/20	1	37.80	1	37.55	37.80	0	16,991	0.00%
2023/02/17	33	37.89	4	37.70	37.70	29	17,533	0.17%
2023/02/16	67	37.93	27	37.70	37.65	40	17,549	0.23%
2023/02/15	10	37.00	10	36.80	36.80	0	17,580	0.00%
2023/02/14	1	36.65	0	0.00	36.65	1	18,073	0.01%
2023/02/13	10.1	36.45	10	36.60	37.10	0.1	18,577	0.00%
2023/02/10	20	37.04	10	37.30	36.85	10	18,538	0.05%
2023/02/09	2	37.15	0	0.00	37.10	2	18,495	0.01%
2023/02/08	6	37.68	12	38.23	37.55	-6	18,473	-0.03%
2023/02/07	7	37.91	14	37.90	37.90	-7	18,357	-0.04%
2023/02/06	0	0.00	2	37.70	37.90	-2	18,303	-0.01%
2023/02/03	3	37.27	0	0.00	37.35	3	18,275	0.02%
2023/02/02	25	38.46	5	38.38	37.80	20	18,089	0.11%
2023/02/01	6	37.28	1.2	37.30	37.40	4.9	17,556	0.03%
2023/01/31	3.9	36.65	61	36.83	36.90	-57.1	17,141	-0.33%
2023/01/30	0.1	35.80	16	35.88	35.95	-15.9	16,636	-0.10%
2023/01/17	7	35.27	2	35.20	35.20	5	16,642	0.03%
2023/01/16	0	0.00	3	34.60	34.40	-3	16,710	-0.02%
2023/01/13	1	34.80	5	35.00	34.60	-4	16,907	-0.02%
2023/01/12	10	35.80	14	35.88	35.40	-4	17,191	-0.02%
2023/01/11	11	35.64	11	35.66	35.60	0	17,268	0.00%
2023/01/10	20	35.74	11	35.35	35.30	9	17,343	0.05%
2023/01/09	20	35.70	0	0.00	36.00	20	17,197	0.12%
2023/01/06	3	34.72	2	34.95	34.95	1	17,125	0.01%
2023/01/05	4	35.21	0	0.00	34.80	4	17,430	0.02%
2023/01/04	26	35.75	6	36.05	35.60	20	17,539	0.11%
2023/01/03	0	0.00	1	35.00	35.25	-1	17,432	-0.01%
2022/12/30	2	34.60	5	34.05	34.55	-3	17,415	-0.02%
2022/12/29	4	34.24	1	34.50	34.20	3	17,747	0.02%
2022/12/28	1	34.85	0	0.00	34.80	1	18,078	0.01%
2022/12/27	16	36.08	26	36.27	35.40	-10	18,005	-0.06%
2022/12/26	1	35.35	1	34.95	35.95	0	17,378	0.00%
2022/12/23	1	33.65	2	33.70	34.10	-1	17,036	-0.01%
2022/12/22	3	33.27	2	33.30	33.70	1	17,172	0.01%
2022/12/21	2	32.90	0.1	32.70	32.70	1.9	17,444	0.01%
2022/12/19	12	34.12	10	33.75	33.75	2	17,960	0.01%
2022/12/16	2	34.78	0	0.00	34.25	2	18,356	0.01%
2022/12/14	20	35.80	0	0.00	35.40	20	18,511	0.11%
2022/12/13	2	35.40	6.3	35.49	35.05	-4.3	18,959	-0.02%
2022/12/12	10	36.44	8	37.28	35.85	2	19,165	0.01%
2022/12/09	9.1	36.84	124.1	36.54	36.80	-115	18,678	-0.62%	大賣/鉅額交易
2022/12/08	4	34.63	6	34.58	34.30	-2	18,031	-0.01%
2022/12/07	9	33.07	0	0.00	32.80	9	17,649	0.05%
2022/12/06	2	33.75	0	0.00	33.60	2	17,929	0.01%
2022/12/05	1	34.10	0	0.00	33.85	1	18,468	0.01%
2022/12/02	20	34.00	11	33.83	34.05	9	18,846	0.05%
2022/11/23	0	0.00	3	32.65	32.20	-3	26,515	-0.01%
2022/11/21	2	33.30	4	33.30	33.35	-2	28,148	-0.01%
2022/11/18	1.2	33.10	0	0.00	32.85	1.2	28,800	0.00%
2022/11/17	0	0.00	2	33.58	33.60	-2	28,785	-0.01%
2022/11/16	8	33.51	5	33.49	33.40	3	28,873	0.01%
2022/11/15	25	33.09	37	32.89	33.45	-12	29,225	-0.04%
2022/11/14	6	31.42	4	31.86	31.95	2	28,810	0.01%
2022/11/11	19	31.42	2	32.35	31.25	17	28,731	0.06%
2022/11/10	32	31.34	2	33.10	31.50	30	28,549	0.11%
2022/11/09	23	33.53	24	33.48	33.30	-1	28,629	0.00%
2022/11/08	2	35.15	13	35.35	34.50	-11	28,429	-0.04%
2022/11/07	5	35.09	3	35.32	35.00	2	28,631	0.01%
2022/11/04	5	34.99	20	34.98	35.00	-15	29,166	-0.05%
2022/11/03	3	34.35	1	34.20	34.65	2	29,798	0.01%
2022/11/02	1	35.00	1	34.65	34.65	0	31,359	0.00%
2022/11/01	0	0.00	3	34.67	34.85	-3	32,019	-0.01%
2022/10/31	3	33.77	3	33.65	33.50	0	31,980	0.00%
2022/10/28	6	33.88	3	32.97	33.00	3	32,031	0.01%
2022/10/25	4	35.08	2	33.75	33.75	2	32,451	0.01%
2022/10/24	1	35.50	0	0.00	35.05	1	32,497	0.00%
2022/10/21	13	35.36	14	35.52	35.60	-1	32,562	0.00%
2022/10/20	25	35.57	22	35.34	35.20	3	32,534	0.01%
2022/10/19	10	35.30	13	35.23	35.20	-3	32,274	-0.01%
2022/10/18	6	35.05	1	35.20	35.05	5	32,510	0.02%
2022/10/17	21	34.11	3	34.15	34.50	18	32,539	0.06%
2022/10/14	30	35.00	34	35.43	35.30	-4	32,474	-0.01%
2022/10/13	14	36.00	12	34.31	33.85	2	32,724	0.01%
2022/10/12	28	37.69	15	37.30	36.95	13	33,013	0.04%
2022/10/11	9	37.80	4	37.40	37.30	5	33,154	0.02%
2022/10/07	23	39.26	4	38.95	39.00	19	33,256	0.06%
2022/10/06	6	38.71	27	39.13	39.20	-21	33,460	-0.06%
2022/10/05	23	38.18	63	38.22	38.50	-40	33,209	-0.12%
2022/10/04	2	36.18	7	36.35	36.50	-5	33,054	-0.02%
2022/10/03	10	35.67	7	35.47	35.30	3	33,073	0.01%
2022/09/30	6	34.98	6	35.61	36.30	0	33,371	0.00%
2022/09/29	14	36.11	14	36.24	35.95	0	33,556	0.00%
2022/09/28	80	37.45	49	36.17	35.95	31	33,916	0.09%
2022/09/27	43	38.27	30	38.46	38.75	13	34,384	0.04%
2022/09/26	32	38.43	67	37.38	37.85	-35	34,286	-0.10%
2022/09/23	52	40.25	25.2	40.01	38.90	26.8	34,119	0.08%
2022/09/22	24.1	41.18	18	41.24	41.25	6.1	33,865	0.02%
2022/09/21	37	41.85	32	41.51	41.50	5	33,887	0.01%
2022/09/20	43.1	42.48	62	42.46	42.40	-18.9	34,092	-0.06%
2022/09/19	29	42.06	29.1	42.14	41.70	-0.1	34,017	0.00%
2022/09/16	39	41.58	21	41.58	42.20	18	33,833	0.05%
2022/09/15	52	42.12	63.1	41.72	41.50	-11.1	33,708	-0.03%
2022/09/14	32	40.55	31	41.11	41.30	1	33,218	0.00%
2022/09/13	16	40.63	7	40.46	40.45	9	32,893	0.03%
2022/09/12	16	41.52	13	41.58	41.05	3	32,625	0.01%
2022/09/08	56	40.02	53	40.42	41.00	3	32,140	0.01%
2022/09/07	9	39.47	9	38.93	38.60	0	31,805	0.00%
2022/09/06	44	41.11	22	39.60	39.60	22	31,598	0.07%
2022/09/05	29	42.45	31	42.24	42.20	-2	30,913	-0.01%
2022/09/02	18	41.65	79.1	41.69	42.25	-61.1	29,729	-0.21%
2022/09/01	24.1	40.03	72	40.41	40.35	-47.9	27,949	-0.17%
2022/08/31	54	39.38	11	39.08	39.00	43	26,883	0.16%
2022/08/30	94	40.58	117	40.41	39.10	-23	26,548	-0.09%	大賣/
2022/08/29	86	38.71	63	38.86	39.00	23	24,573	0.09%
2022/08/26	119	38.02	114	38.08	38.35	5	24,125	0.02%	大買/大賣/
2022/08/25	12	37.64	36	38.46	38.65	-24	23,425	-0.10%
2022/08/24	48	36.90	2	36.75	36.50	46	22,941	0.20%
2022/08/23	10	37.25	4	37.15	37.00	6	22,919	0.03%
2022/08/22	10	37.34	67	37.31	37.05	-57	22,891	-0.25%
2022/08/19	4	36.81	11	36.87	37.00	-7	22,285	-0.03%
2022/08/18	0	0.00	5	37.05	36.80	-5	22,207	-0.02%
2022/08/17	8	36.52	2	36.58	36.55	6	22,200	0.03%
2022/08/16	106	37.41	129	37.66	36.75	-23	22,332	-0.10%	大買/大賣/
2022/08/15	4	36.53	29	36.80	37.20	-25	21,831	-0.11%
2022/08/12	4	36.23	1	36.30	36.25	3	21,801	0.01%
2022/08/11	53.8	37.04	22	37.28	36.75	31.8	21,793	0.15%
2022/08/10	57.2	36.85	46.3	37.00	36.40	10.9	21,599	0.05%
2022/08/09	65	36.81	65	36.85	36.60	0	21,693	0.00%
2022/08/08	40	34.98	75	35.09	35.70	-35	20,672	-0.17%
2022/08/05	10	32.67	18	32.67	32.95	-8	20,419	-0.04%
2022/08/04	3	32.00	5	31.78	32.05	-2	20,938	-0.01%
2022/08/03	20	32.36	11	31.86	32.00	9	21,354	0.04%
2022/08/02	32	33.37	9	33.14	33.10	23	21,757	0.11%
2022/08/01	3	34.45	27	34.45	34.45	-24	22,105	-0.11%
2022/07/29	6	34.08	6	33.88	34.05	0	22,121	0.00%
2022/07/28	6	34.16	4	33.45	33.60	2	22,252	0.01%
2022/07/27	16	33.88	14	34.01	34.10	2	22,379	0.01%
2022/07/26	1.1	33.82	0	0.00	33.40	1.1	22,785	0.00%
2022/07/25	20	34.35	47	34.13	33.80	-27	23,111	-0.12%
2022/07/22	25	33.48	13	33.81	33.95	12	23,463	0.05%
2022/07/21	20	33.60	7	33.24	33.60	13	24,179	0.05%
2022/07/20	17	33.91	11	33.31	33.20	6	25,305	0.02%
2022/07/19	20	33.50	77.2	33.56	33.60	-57.2	26,027	-0.22%
2022/07/18	0.6	32.50	7	32.52	32.15	-6.4	26,426	-0.02%
2022/07/15	11	31.30	20	31.92	32.20	-9	28,031	-0.03%
2022/07/14	24	30.22	25	30.97	31.15	-1	28,941	0.00%
2022/07/13	31	31.58	0	0.00	31.00	31	30,211	0.10%
2022/07/12	44	31.39	30	31.64	30.65	14	31,963	0.04%
2022/07/11	10	33.23	10	33.50	33.50	0	32,924	0.00%
2022/07/08	17	34.81	14	33.97	33.80	3	33,649	0.01%
2022/07/07	50	34.04	35	34.15	34.20	15	34,621	0.04%
2022/07/06	19	34.36	15	34.25	33.70	4	35,959	0.01%
2022/07/05	15	34.00	105	34.66	34.90	-90	38,651	-0.23%	大賣/
2022/07/04	5	31.10	6.9	31.64	31.75	-1.9	39,207	0.00%
2022/07/01	3	32.55	9	30.96	30.40	-6	39,444	-0.02%
2022/06/30	9	32.87	0	0.00	32.50	9	40,115	0.02%
2022/06/29	7	34.07	4	33.84	33.90	3	40,159	0.01%
2022/06/28	15	34.03	7	33.80	33.80	8	40,416	0.02%
2022/06/27	26	34.83	18	34.75	34.65	8	40,358	0.02%
2022/06/24	11	32.24	26	33.16	33.90	-15	39,883	-0.04%
2022/06/23	16	31.78	11	32.00	32.00	5	39,610	0.01%
2022/06/22	12	32.30	11	31.92	31.45	1	39,617	0.00%
2022/06/20	12	30.78	13	30.34	29.85	-1	39,582	0.00%
2022/06/17	8	31.23	3	31.43	31.45	5	39,726	0.01%
2022/06/16	12	31.66	2	31.80	31.05	10	40,058	0.02%
2022/06/15	43	33.61	4	33.15	32.90	39	40,059	0.10%
2022/06/14	9	34.54	4	34.13	34.00	5	40,504	0.01%
2022/06/13	2	35.80	5	35.50	35.35	-3	41,034	-0.01%
2022/06/10	2	36.05	1	36.35	36.35	1	41,645	0.00%
2022/06/09	2	36.50	1	36.70	36.70	1	41,803	0.00%
2022/06/08	9	36.22	2	36.10	36.15	7	41,946	0.02%
2022/06/07	13	36.79	6	36.80	36.80	7	42,624	0.02%
2022/06/06	18	38.02	20	37.93	37.65	-2	43,352	0.00%
2022/06/02	29	36.68	3	36.55	36.80	26	43,092	0.06%
2022/06/01	15	37.62	7	37.60	37.25	8	43,212	0.02%
2022/05/31	10	37.05	9	37.10	37.15	1	43,240	0.00%
2022/05/30	7	36.32	8	36.72	36.75	-1	43,827	0.00%
2022/05/27	17	35.73	3	35.72	35.80	14	43,967	0.03%
2022/05/26	6	35.57	0	0.00	35.35	6	44,163	0.01%
2022/05/25	21	36.05	23	35.85	35.90	-2	44,186	0.00%
2022/05/24	14	35.98	8	35.79	35.65	6	44,498	0.01%
2022/05/23	12	37.56	7	37.42	37.50	5	44,224	0.01%
2022/05/20	36	37.14	14	37.11	36.90	22	44,135	0.05%
2022/05/19	14	35.92	5	35.88	36.55	9	43,867	0.02%
2022/05/18	29	37.33	9	37.21	37.25	20	43,625	0.05%
2022/05/17	35	36.76	61	36.80	36.95	-26	43,271	-0.06%
2022/05/16	27	35.74	2	35.60	35.00	25	42,507	0.06%
2022/05/13	19	36.12	4	36.30	36.65	15	41,967	0.04%
2022/05/12	7	36.55	22	36.05	35.15	-15	41,573	-0.04%
2022/05/11	14	38.57	9	37.68	37.00	5	41,036	0.01%
2022/05/10	58	38.50	35	38.49	38.35	23	40,625	0.06%
2022/05/09	13	40.17	9	39.83	38.90	4	40,131	0.01%
2022/05/06	21	41.20	12	41.03	41.35	9	39,710	0.02%
2022/05/05	30	42.77	12	42.86	42.60	18	39,436	0.05%
2022/05/04	14	42.78	3	43.00	42.60	11	39,224	0.03%
2022/05/03	21	43.39	4.4	43.04	43.10	16.6	39,046	0.04%
2022/04/29	2	44.98	11	44.71	44.15	-9	38,648	-0.02%
2022/04/28	8	45.11	5	45.49	44.45	3	38,345	0.01%
2022/04/27	22	46.24	8	46.04	45.60	14	37,573	0.04%
2022/04/26	14	48.13	47	48.01	48.25	-33	36,719	-0.09%
2022/04/25	12	46.73	14	47.08	46.50	-2	35,484	-0.01%
2022/04/22	9	47.78	6.5	48.16	47.80	2.5	34,461	0.01%
2022/04/21	56	49.06	79	49.02	48.05	-23	33,662	-0.07%
2022/04/20	52	48.41	33	48.25	48.60	19	31,830	0.06%
2022/04/19	45	47.15	34	47.55	47.40	11	30,956	0.04%
2022/04/18	22	46.50	89.3	46.89	47.20	-67.3	30,121	-0.22%
2022/04/15	188	44.98	193	45.05	45.05	-5	28,488	-0.02%	大買/大賣/
2022/04/14	57	44.63	18	44.42	44.20	39	27,669	0.14%
2022/04/13	225	44.92	188	44.93	44.90	37	27,158	0.14%	大買/大賣/
2022/04/12	175	44.39	205	45.46	45.60	-30	27,308	-0.11%	大買/大賣/
2022/04/11	207	45.11	220	44.63	44.50	-13	26,168	-0.05%	大買/大賣/
2022/04/08	33	42.82	38	43.36	43.80	-5	23,179	-0.02%
2022/04/07	3	41.93	14	41.24	40.90	-11	22,198	-0.05%
2022/04/06	16	42.05	54	42.24	42.15	-38	22,475	-0.17%
2022/04/01	6	40.75	19	40.89	41.05	-13	21,688	-0.06%
2022/03/31	31	41.03	14	40.91	40.45	17	21,628	0.08%
2022/03/30	4	40.44	96	40.37	40.15	-92	21,491	-0.43%
2022/03/29	11	38.82	10	38.89	39.40	1	21,356	0.00%
2022/03/28	2	38.58	1	39.10	39.10	1	21,583	0.00%
2022/03/25	58	38.85	7	38.51	38.55	51	21,832	0.23%
2022/03/24	21	40.63	0.1	40.25	40.20	20.9	23,025	0.09%
2022/03/23	3	40.18	2	40.15	40.15	1	23,854	0.00%
2022/03/21	77	41.72	128	41.63	40.95	-51	24,712	-0.21%	大賣/
2022/03/18	8	41.01	0	0.00	41.45	8	25,152	0.03%
2022/03/17	13	41.23	9	41.23	41.50	4	26,479	0.02%
2022/03/16	30	40.95	58	40.79	40.60	-28	27,352	-0.10%
2022/03/15	3	40.73	19	40.75	39.15	-16	28,017	-0.06%
2022/03/14	6	40.65	4	40.53	40.90	2	28,285	0.01%
2022/03/11	12	40.08	10	40.01	40.70	2	29,894	0.01%
2022/03/10	30	40.46	21	40.16	39.95	9	31,679	0.03%
2022/03/09	32	40.56	23.1	40.80	41.00	9	32,415	0.03%
2022/03/08	14	37.91	6	37.78	38.55	8	31,703	0.03%
2022/03/07	11	38.31	8	38.29	38.00	3	31,742	0.01%
2022/03/04	3	40.00	3	40.13	39.65	0	31,686	0.00%
2022/03/03	15	40.78	8	40.65	39.90	7	31,770	0.02%
2022/03/02	7.1	39.39	4	39.58	39.55	3.1	31,463	0.01%
2022/03/01	9	38.83	3	39.02	38.85	6	31,500	0.02%
2022/02/25	2	37.70	14	37.33	38.10	-12	32,060	-0.04%
2022/02/24	25	38.54	10	37.04	36.55	15	32,583	0.05%
2022/02/23	0	0.00	2	37.70	37.85	-2	32,491	-0.01%
2022/02/22	1	37.00	0	0.00	36.90	1	32,783	0.00%
2022/02/21	3	36.90	2	37.88	38.00	1	33,418	0.00%
2022/02/18	2	36.08	0	0.00	36.90	2	34,377	0.01%
2022/02/17	3	36.85	1	37.00	36.55	2	35,219	0.01%
2022/02/16	2	36.50	0	0.00	36.45	2	36,043	0.01%
2022/02/15	1	36.15	0	0.00	35.90	1	36,877	0.00%
2022/02/14	2	37.10	2	36.15	36.00	0	37,862	0.00%
2022/02/11	2	37.75	9	37.78	37.65	-7	38,447	-0.02%
2022/02/10	7	37.84	0	0.00	37.55	7	39,756	0.02%
2022/02/09	2	37.70	1	37.90	37.95	1	40,570	0.00%
2022/02/08	1	37.40	0	0.00	37.50	1	41,296	0.00%
2022/02/07	1	35.85	2	36.10	36.20	-1	42,596	0.00%
2022/01/26	1	35.15	3	35.65	35.40	-2	43,582	0.00%
2022/01/25	12	36.96	11	35.79	35.60	1	45,183	0.00%
2022/01/24	2	36.60	14	36.86	36.85	-12	46,601	-0.03%
2022/01/21	5	39.45	6	38.10	37.60	-1	46,730	0.00%
2022/01/20	5	39.65	2	39.50	39.40	3	47,102	0.01%
2022/01/19	6	39.57	0	0.00	39.35	6	47,102	0.01%
2022/01/17	2	39.65	2	40.05	40.15	0	47,091	0.00%
2022/01/14	5	39.81	3	40.00	39.30	2	47,016	0.00%
2022/01/13	6	40.20	3	40.20	40.20	3	46,910	0.01%
2022/01/12	3	40.52	17	41.14	40.75	-14	46,826	-0.03%
2022/01/11	45	41.68	53	41.99	41.10	-8	46,890	-0.02%
2022/01/10	2	40.40	45	40.71	40.75	-43	46,211	-0.09%
2022/01/07	32	40.03	22	40.07	40.25	10	46,072	0.02%
2022/01/06	48	41.23	4	41.33	40.90	44	45,817	0.10%
2022/01/05	49	43.68	47	43.55	42.00	2	46,016	0.00%
2022/01/04	16	42.75	12	42.73	43.05	4	44,873	0.01%
2022/01/03	22	42.72	5	42.27	42.05	17	44,373	0.04%
2021/12/30	22	42.20	3	42.23	42.50	19	44,219	0.04%
2021/12/29	19	41.97	21	42.31	42.40	-2	43,936	0.00%
2021/12/28	3	41.00	0	0.00	40.80	3	43,282	0.01%
2021/12/27	12	41.07	4	41.18	41.00	8	43,449	0.02%
2021/12/24	18	40.99	0	0.00	40.70	18	44,096	0.04%
2021/12/23	8	41.93	1	42.20	41.60	7	43,837	0.02%
2021/12/22	5	42.16	5	42.18	41.90	0	43,619	0.00%
2021/12/21	15	41.92	18	41.92	41.90	-3	43,432	-0.01%
2021/12/20	49	43.33	60	43.26	41.85	-11	43,071	-0.03%
2021/12/17	28	42.21	52	42.43	41.90	-24	41,522	-0.06%
2021/12/16	12	41.72	20	41.81	41.40	-8	40,527	-0.02%
2021/12/15	12	41.19	5	41.73	40.85	7	39,858	0.02%
2021/12/14	28	41.61	53	40.95	40.20	-25	39,147	-0.06%
2021/12/13	47.4	43.07	7	42.82	42.15	40.4	38,169	0.11%
2021/12/10	25	41.74	62	42.51	42.90	-37	36,573	-0.10%
2021/12/09	54	41.95	37	41.54	41.20	17	35,024	0.05%
2021/12/08	41	41.08	12	41.11	40.85	29	33,733	0.09%
2021/12/07	65	41.61	30	41.52	41.00	35	32,764	0.11%
2021/12/06	51	39.96	67	40.46	41.20	-16	30,937	-0.05%
2021/12/03	47	38.39	39.1	38.60	38.00	7.9	28,919	0.03%
2021/12/02	8	35.35	9	35.54	36.05	-1	27,310	0.00%
2021/12/01	18	34.88	17	34.92	35.40	1	27,085	0.00%
2021/11/30	7	36.33	5	35.67	36.10	2	26,847	0.01%
2021/11/29	4	34.99	14	34.74	35.35	-10	26,803	-0.04%
2021/11/26	5	36.81	1	36.10	36.10	4	26,634	0.02%
2021/11/25	24	38.33	40	38.35	38.05	-16	26,756	-0.06%
2021/11/24	22	38.60	16.4	38.61	38.50	5.6	26,578	0.02%
2021/11/23	32.4	38.17	28	38.11	37.60	4.4	25,934	0.02%
2021/11/22	9	37.23	50	37.40	37.35	-41	25,260	-0.16%
2021/11/19	21	36.90	44	36.93	36.60	-23	24,909	-0.09%
2021/11/18	27.1	37.46	58	37.60	37.10	-30.9	24,561	-0.13%
2021/11/17	79	39.36	91	38.98	39.40	-12	23,851	-0.05%
2021/11/16	38	37.80	34	37.86	38.00	4	22,899	0.02%
2021/11/15	25	37.06	6.3	36.94	36.75	18.7	22,055	0.08%
2021/11/12	25	35.33	18	35.08	35.05	7	21,227	0.03%
2021/11/11	77	39.10	58	37.68	37.55	19	20,403	0.09%
2021/11/10	26	39.53	18	39.12	38.85	8	19,487	0.04%
2021/11/09	38	38.72	42.3	39.53	40.10	-4.3	18,823	-0.02%
2021/11/08	67	38.35	45	38.37	37.60	22	17,484	0.13%
2021/11/05	59	38.11	12.3	37.93	37.60	46.7	16,706	0.28%
2021/11/04	20	38.02	55	38.45	38.60	-35	15,954	-0.22%
2021/11/03	32	37.96	30	37.05	37.20	2	14,568	0.01%
2021/11/02	39.3	36.59	15	37.11	37.00	24.3	13,546	0.18%
2021/11/01	20.3	36.02	45	36.38	35.00	-24.7	11,886	-0.21%
2021/10/29	4	32.35	26	33.16	33.30	-22	10,574	-0.21%
2021/10/28	0	0.00	39	32.87	33.00	-39	10,248	-0.38%
2021/10/27	0	0.00	1	30.85	31.00	-1	9,744	-0.01%
2021/10/25	0	0.00	1	31.10	31.10	-1	9,725	-0.01%
2021/10/22	0	0.00	2	30.68	30.50	-2	9,772	-0.02%
2021/10/21	1	30.75	2	30.75	30.50	-1	10,056	-0.01%
2021/10/19	28	31.97	3	32.23	31.70	25	10,037	0.25%
2021/10/18	1	31.65	0	0.00	31.15	1	9,749	0.01%
2021/10/15	3	31.10	0	0.00	31.25	3	9,835	0.03%
2021/10/14	5	30.70	10	30.70	31.10	-5	10,003	-0.05%
2021/10/13	11	31.70	13	31.65	31.30	-2	10,664	-0.02%
2021/10/12	0	0.00	6	31.04	30.60	-6	10,351	-0.06%
2021/10/08	0	0.00	40	29.70	29.75	-40	10,015	-0.40%
2021/10/07	12	29.83	12	29.94	29.85	0	10,055	0.00%
2021/10/06	11	29.35	1	29.55	29.60	10	10,030	0.10%
2021/10/05	3	27.73	0	0.00	29.00	3	10,041	0.03%
2021/10/04	44	29.42	7	29.39	28.75	37	10,192	0.36%
2021/10/01	25	31.63	28	31.72	29.75	-3	9,989	-0.03%
2021/09/30	9	29.38	4	29.64	29.65	5	9,247	0.05%
2021/09/28	2	29.60	5	30.00	29.20	-3	9,366	-0.03%
2021/09/27	1	28.90	0	0.00	28.75	1	9,339	0.01%
2021/09/24	1	28.40	5	28.40	28.35	-4	9,537	-0.04%
2021/09/23	5	29.22	0	0.00	28.30	5	10,155	0.05%
2021/09/22	0	0.00	5	29.10	28.75	-5	10,449	-0.05%
2021/09/13	15	30.93	4	30.05	29.80	11	12,028	0.09%
2021/09/09	1	28.80	1	29.10	29.10	0	12,224	0.00%
2021/09/07	0	0.00	10	29.60	29.30	-10	13,724	-0.07%
2021/09/06	1	30.70	0	0.00	30.10	1	14,490	0.01%
2021/09/03	0	0.00	1	31.20	31.50	-1	14,860	-0.01%
2021/09/02	2	31.50	6	31.30	31.25	-4	15,476	-0.03%
2021/09/01	11	31.96	10	31.70	31.45	1	15,389	0.01%
2021/08/31	20	31.01	12	31.14	31.70	8	15,311	0.05%
2021/08/30	0	0.00	28	31.39	31.65	-28	14,832	-0.19%
2021/08/27	20	29.10	8	29.83	28.80	12	14,763	0.08%
2021/08/26	2	28.30	5.2	28.61	28.75	-3.2	14,643	-0.02%
2021/08/25	1	28.30	2	28.30	28.30	-1	14,906	-0.01%
2021/08/24	0	0.00	7	28.05	27.50	-7	15,159	-0.05%
2021/08/23	8	27.94	18	28.08	28.25	-10	15,329	-0.07%
2021/08/20	2	27.80	0	0.00	27.25	2	15,440	0.01%
2021/08/19	11.2	27.55	1	27.85	27.30	10.2	15,450	0.07%
2021/08/18	6	26.84	1.3	27.66	28.15	4.8	15,508	0.03%
2021/08/17	37	27.88	6	27.63	27.05	31	15,815	0.20%
2021/08/16	20	27.67	5	27.81	27.50	15	15,883	0.09%
2021/08/13	12	29.88	3	29.30	29.25	9	15,908	0.06%
2021/08/12	3	29.88	6	29.86	29.85	-3	16,175	-0.02%
2021/08/11	38	29.96	60	29.98	29.40	-22	16,506	-0.13%
2021/08/10	8	31.68	0	0.00	30.95	8	16,718	0.05%
2021/08/09	4	32.11	4	31.95	31.90	0	16,966	0.00%
2021/08/06	0	0.00	1	32.35	32.40	-1	17,582	-0.01%
2021/08/05	16	32.91	0	0.00	32.85	16	18,026	0.09%
2021/08/04	13	33.56	25	33.50	33.35	-12	18,291	-0.07%
2021/08/03	7	32.51	0	0.00	32.25	7	18,298	0.04%
2021/07/30	0	0.00	4	32.40	32.55	-4	18,513	-0.02%
2021/07/29	11	32.19	0	0.00	32.55	11	18,885	0.06%
2021/07/28	1	32.15	0	0.00	32.20	1	19,072	0.01%
2021/07/27	12	34.54	13	33.40	33.05	-1	19,522	-0.01%
2021/07/26	1	33.60	3	33.67	33.60	-2	20,384	-0.01%
2021/07/23	0.7	32.60	2	33.05	32.60	-1.3	20,378	-0.01%
2021/07/22	3	32.40	0	0.00	32.50	3	20,470	0.01%
2021/07/21	3	33.57	10	33.03	32.85	-7	20,572	-0.03%
2021/07/20	6	33.83	0	0.00	33.75	6	20,575	0.03%
2021/07/19	15	34.53	31	34.63	34.85	-16	20,593	-0.08%
2021/07/16	15	33.56	7	34.02	33.05	8	20,492	0.04%
2021/07/15	11	33.08	4	32.80	33.40	7	20,691	0.03%
2021/07/14	9	32.07	2	32.13	32.35	7	20,921	0.03%
2021/07/13	4	33.70	20	33.63	32.80	-16	21,341	-0.07%
2021/07/12	3	33.93	16	33.84	33.70	-13	21,933	-0.06%
2021/07/09	1	34.00	13	33.68	33.55	-12	22,045	-0.05%
2021/07/08	3	32.87	0	0.00	33.25	3	22,615	0.01%
2021/07/07	1	33.00	1	33.80	32.80	0	23,937	0.00%
2021/07/06	8	33.55	5	33.40	33.35	3	24,116	0.01%
2021/07/05	1	33.80	1	34.45	34.00	0	24,329	0.00%
2021/07/02	0	0.00	2	33.65	33.75	-2	24,563	-0.01%
2021/07/01	8	33.93	17	34.71	33.80	-9	24,990	-0.04%
2021/06/30	101	35.53	183	35.41	34.90	-82	24,978	-0.33%	大買/大賣/
2021/06/29	28	34.88	15	34.18	33.80	13	24,733	0.05%
2021/06/28	5	33.92	1	34.00	33.90	4	24,728	0.02%
2021/06/25	13	35.40	34	35.30	34.65	-21	25,130	-0.08%
2021/06/24	21	34.90	4	34.50	34.80	17	25,290	0.07%
2021/06/23	23	34.18	20	33.91	34.20	3	25,209	0.01%
2021/06/22	2	33.15	0	0.00	32.30	2	24,985	0.01%
2021/06/21	4	32.96	1	33.60	32.80	3	24,976	0.01%
2021/06/18	3	34.07	4	34.25	34.25	-1	25,055	0.00%
2021/06/17	4	34.54	2	34.43	34.40	2	25,201	0.01%
2021/06/16	47	34.56	28	35.61	34.55	19	25,508	0.07%
2021/06/15	16	34.07	32	34.71	33.85	-16	24,688	-0.06%
2021/06/11	24	33.34	18	33.18	33.05	6	24,274	0.02%
2021/06/10	18	33.86	10	33.52	34.05	8	24,351	0.03%
2021/06/09	4	32.05	0	0.00	31.40	4	24,326	0.02%
2021/06/08	10	31.95	5	31.90	31.80	5	24,911	0.02%
2021/06/07	5	31.08	0	0.00	30.85	5	24,991	0.02%
2021/06/04	28	31.86	0	0.00	31.60	28	25,182	0.11%
2021/06/03	1	33.05	4	33.40	32.90	-3	25,118	-0.01%
2021/06/02	9	33.91	16	34.02	33.15	-7	25,087	-0.03%
2021/06/01	26	34.08	15	34.08	34.30	11	24,843	0.04%
2021/05/31	3	33.60	13	32.99	32.85	-10	24,623	-0.04%
2021/05/28	15	33.28	8	33.08	33.00	7	24,529	0.03%
2021/05/27	3	32.77	7	32.71	32.95	-4	24,463	-0.02%
2021/05/26	6	32.53	4	32.18	32.45	2	24,426	0.01%
2021/05/25	24	32.78	11	32.85	32.45	13	24,458	0.05%
2021/05/24	0	0.00	1	31.75	31.70	-1	24,350	0.00%
2021/05/21	8	31.37	12	30.93	30.85	-4	24,330	-0.02%
2021/05/20	10	31.77	7	31.66	30.50	3	24,405	0.01%
2021/05/19	19	32.35	13	31.94	32.65	6	24,292	0.02%
2021/05/18	11	29.94	19	30.88	31.30	-8	24,025	-0.03%
2021/05/17	17	29.12	31	29.70	28.65	-14	23,830	-0.06%
2021/05/14	6	32.88	19	32.72	31.80	-13	23,624	-0.06%
2021/05/13	7	30.67	6	30.39	30.60	1	23,177	0.00%
2021/05/12	9	32.71	2	34.35	31.40	7	22,940	0.03%
2021/05/11	5	36.62	15	35.38	34.85	-10	22,675	-0.04%
2021/05/10	11	38.99	37	39.17	38.55	-26	22,545	-0.12%
2021/05/07	1	39.15	1	38.80	39.00	0	22,501	0.00%
2021/05/06	46	38.21	32	38.40	38.55	14	22,528	0.06%
2021/05/05	7	38.11	22	37.79	37.10	-15	22,119	-0.07%
2021/05/04	33	40.52	20	39.90	38.25	13	21,968	0.06%
2021/05/03	88	43.44	28	43.01	41.65	60	21,501	0.28%
2021/04/29	3.1	40.46	3	40.98	40.70	0.1	20,498	0.00%
2021/04/28	3	40.53	14.2	40.39	40.95	-11.2	20,520	-0.05%
2021/04/27	3	40.67	10	40.49	40.55	-7	20,591	-0.03%
2021/04/26	24	40.14	39	40.02	40.15	-15	20,626	-0.07%
2021/04/23	8	39.84	4	40.25	40.25	4	20,623	0.02%
2021/04/22	41	39.86	8.1	39.26	38.95	32.9	20,524	0.16%
2021/04/21	8	41.89	2	41.65	41.30	6	19,996	0.03%
2021/04/20	11	42.55	12	42.55	42.25	-1	19,731	-0.01%
2021/04/19	3	42.38	13	43.02	42.15	-10	19,723	-0.05%
2021/04/16	13	44.33	22.1	44.26	44.00	-9.1	19,399	-0.05%
2021/04/15	13	42.53	6	42.48	42.45	7	19,027	0.04%
2021/04/14	35	42.23	48	43.59	41.90	-13	19,315	-0.07%
2021/04/13	87	46.64	144	46.89	44.20	-57	18,787	-0.30%	大賣/
2021/04/12	10	45.57	6	45.05	44.90	4	17,509	0.02%
2021/04/09	6	45.94	7	45.31	45.30	-1	17,387	-0.01%
2021/04/08	16	47.42	11	47.41	47.00	5	17,280	0.03%
2021/04/07	10	45.66	5	46.56	48.00	5	17,265	0.03%
2021/04/06	9	44.54	5	45.00	44.65	4	17,390	0.02%
2021/04/01	9	45.02	0	0.00	44.70	9	17,375	0.05%
2021/03/31	16	46.46	2	46.23	46.45	14	17,313	0.08%
2021/03/30	21	46.74	38.5	47.12	47.35	-17.5	17,706	-0.10%
2021/03/29	10.5	46.23	30	45.83	47.50	-19.5	17,579	-0.11%
2021/03/26	8	42.43	49	42.78	43.20	-41	17,077	-0.24%
2021/03/25	10	43.12	7	43.42	43.10	3	16,919	0.02%
2021/03/24	9	42.65	8	42.66	42.55	1	16,808	0.01%
2021/03/22	9	43.71	9	44.09	43.35	0	16,569	0.00%
2021/03/19	12	42.30	17	42.24	42.60	-5	16,391	-0.03%
2021/03/18	16	43.76	10.5	43.86	42.90	5.5	15,890	0.03%
2021/03/17	9	42.76	59	43.03	43.00	-50	15,700	-0.32%
2021/03/16	10	42.05	25	41.88	42.40	-15	15,442	-0.10%
2021/03/15	56	41.87	44	41.97	42.40	12	15,011	0.08%
2021/03/12	4	39.15	17	39.33	40.00	-13	14,437	-0.09%
2021/03/11	4	38.14	44	38.05	37.80	-40	14,305	-0.28%
2021/03/10	18	37.38	12	37.88	37.80	6	14,411	0.04%
2021/03/09	6	35.48	0	0.00	35.30	6	14,516	0.04%
2021/03/08	0	0.00	3	36.13	35.60	-3	14,881	-0.02%
2021/03/05	2	35.35	2	35.10	35.15	0	15,237	0.00%
2021/03/04	2	36.95	2	36.35	36.15	0	15,727	0.00%
2021/03/03	2	36.10	2	37.00	37.00	0	15,976	0.00%
2021/03/02	1	37.30	12.5	36.15	35.55	-11.5	16,472	-0.07%
2021/02/26	11	36.59	5	37.09	36.65	6	17,259	0.03%
2021/02/25	9	37.68	2	37.90	37.40	7	17,805	0.04%
2021/02/24	1	38.45	8.1	38.27	37.80	-7.1	18,223	-0.04%
2021/02/23	3	37.25	1	37.50	37.05	2	18,887	0.01%
2021/02/22	11.1	37.87	6	37.40	37.90	5.1	19,458	0.03%
2021/02/19	1	36.70	15	36.59	36.90	-14	19,454	-0.07%
2021/02/18	3	35.13	3	35.18	35.25	0	19,665	0.00%
2021/02/17	2	34.33	4	34.89	35.20	-2	19,813	-0.01%
2021/02/05	15	33.43	1	34.20	33.50	14	19,831	0.07%
2021/02/04	11	33.50	2	34.00	33.55	9	20,349	0.04%
2021/02/03	11	33.68	29	33.80	34.35	-18	20,388	-0.09%
2021/02/02	2	31.15	1	30.90	31.25	1	20,372	0.00%
2021/02/01	17	30.90	10.1	31.23	30.90	6.9	20,700	0.03%
2021/01/29	3	31.53	25	30.56	30.50	-22	20,981	-0.10%
2021/01/28	17	32.20	15	31.40	31.45	2	21,523	0.01%
2021/01/27	6	33.40	6	33.28	33.20	0	21,886	0.00%
2021/01/26	1	34.25	4	34.19	33.55	-3	22,127	-0.01%
2021/01/25	15	33.49	2	34.10	33.90	13	22,391	0.06%
2021/01/22	1	33.70	6	34.46	34.30	-5	22,806	-0.02%
2021/01/21	10	33.45	8	33.79	33.15	2	23,064	0.01%
2021/01/20	14	33.90	11.1	34.96	33.75	2.9	23,303	0.01%
2021/01/19	21	35.67	10	36.03	36.35	11	23,440	0.05%
2021/01/18	9	34.71	0	0.00	34.50	9	23,368	0.04%
2021/01/15	7	36.73	6	36.18	36.10	1	23,260	0.00%
2021/01/14	34.1	37.13	18	37.59	37.45	16.1	23,185	0.07%
2021/01/13	6	37.86	0	0.00	37.25	6	23,054	0.03%
2021/01/12	11	38.31	27	38.35	37.80	-16	22,969	-0.07%
2021/01/11	15	39.56	2	40.18	39.55	13	22,913	0.06%
2021/01/08	39	40.93	52	40.46	40.20	-13	23,034	-0.06%
2021/01/07	60.2	42.47	27	42.64	42.25	33.2	23,263	0.14%
2021/01/06	44	40.16	52	40.51	39.55	-8	23,755	-0.03%
2021/01/05	78	42.07	15	41.70	41.50	63	24,231	0.26%
2021/01/04	30.3	41.88	11	41.30	41.30	19.3	24,928	0.08%
2020/12/31	5	42.23	2	41.75	41.75	3	25,503	0.01%
2020/12/30	25	43.21	6	43.53	42.60	19	26,159	0.07%
2020/12/29	14	43.36	26	43.41	44.00	-12	26,371	-0.05%
2020/12/28	2	41.13	2	41.20	41.15	0	25,995	0.00%
2020/12/25	26.1	42.00	10	42.50	41.25	16.1	26,296	0.06%
2020/12/24	33.5	42.97	8	42.83	42.25	25.5	26,201	0.10%
2020/12/23	0	0.00	6	41.35	41.80	-6	25,848	-0.02%
2020/12/22	4	39.34	18	39.67	38.00	-14	26,232	-0.05%
2020/12/21	7	39.74	6	39.75	39.90	1	26,838	0.00%
2020/12/18	6	40.33	5	40.62	40.50	1	27,464	0.00%
2020/12/17	5	39.00	8	39.33	39.45	-3	27,692	-0.01%
2020/12/16	0.4	39.80	2	40.43	39.80	-1.6	27,897	-0.01%
2020/12/15	16	40.70	4.3	41.04	39.50	11.7	28,100	0.04%
2020/12/14	17	37.01	11	38.27	39.00	6	28,236	0.02%
2020/12/11	8.6	38.20	1.4	37.95	37.65	7.2	28,446	0.03%
2020/12/10	8	39.51	0	0.00	39.25	8	28,808	0.03%
2020/12/09	3	40.75	5	40.41	40.05	-2	29,139	-0.01%
2020/12/08	6	40.21	1.5	40.19	40.00	4.5	29,710	0.01%
2020/12/07	11	39.58	20	39.00	40.95	-9	30,674	-0.03%
2020/12/04	5	40.98	4	40.29	40.15	1	30,813	0.00%
2020/12/03	37	41.50	25	41.52	41.30	12	31,070	0.04%
2020/12/02	15	42.94	4	42.65	42.40	11	31,585	0.03%
2020/12/01	16	42.90	6	44.63	44.60	10	32,819	0.03%
2020/11/30	9	43.26	24.3	43.89	44.50	-15.3	32,890	-0.05%
2020/11/27	22	42.17	4	43.15	42.15	18	33,399	0.05%
2020/11/26	15	43.65	13	43.87	42.50	2	34,157	0.01%
2020/11/25	15	42.31	23	43.11	44.85	-8	34,334	-0.02%
2020/11/24	24	40.76	26	40.50	42.00	-2	33,701	-0.01%
2020/11/23	6	40.00	4	39.24	39.90	2	33,285	0.01%
2020/11/20	10	39.13	17	39.33	39.35	-7	32,971	-0.02%
2020/11/19	3	34.73	27	35.71	36.55	-24	32,389	-0.07%
2020/11/18	9	33.82	36	33.21	33.25	-27	31,893	-0.08%
2020/11/17	33	33.40	14	33.69	33.60	19	31,876	0.06%
2020/11/16	2	31.93	27	32.17	31.60	-25	32,008	-0.08%
2020/11/13	11	33.26	29	33.07	33.10	-18	32,098	-0.06%
2020/11/12	61	32.93	11	33.26	34.50	50	32,226	0.16%
2020/11/11	10	35.30	2	35.15	35.00	8	31,982	0.03%
2020/11/10	13	36.40	9	36.32	36.50	4	32,139	0.01%
2020/11/09	21	36.75	34	36.28	36.90	-13	32,217	-0.04%
2020/11/06	39	35.29	2	35.40	35.00	37	32,503	0.11%
2020/11/05	33	35.73	16	35.92	36.70	17	32,714	0.05%
2020/11/04	16	33.91	17	34.13	33.40	-1	32,726	0.00%
2020/11/03	9	35.17	4	35.90	35.25	5	32,770	0.02%
2020/11/02	9	35.98	5	35.80	35.50	4	32,747	0.01%
2020/10/30	18	39.01	34	39.23	37.00	-16	32,790	-0.05%
2020/10/29	15	40.25	25	40.04	40.30	-10	32,672	-0.03%
2020/10/28	25	41.71	50	41.00	39.65	-25	32,772	-0.08%
2020/10/27	7	39.13	12	39.47	39.50	-5	32,908	-0.02%
2020/10/26	7	36.89	8	35.98	37.00	-1	32,916	0.00%
2020/10/23	1	35.10	7	35.61	35.80	-6	32,922	-0.02%
2020/10/21	2	36.60	4	36.60	36.40	-2	32,877	-0.01%
2020/10/19	2	34.75	15	36.05	36.45	-13	32,910	-0.04%
2020/10/16	16	35.24	2	35.53	35.05	14	32,762	0.04%
2020/10/15	37	36.51	36	36.27	37.10	1	32,663	0.00%
2020/10/14	41	39.22	15	39.69	38.75	26	32,288	0.08%
2020/10/13	16	37.36	27	35.97	39.45	-11	31,830	-0.03%
2020/10/12	39	35.28	29	35.08	36.60	10	31,699	0.03%
2020/10/08	16	33.02	42	33.17	33.30	-26	31,570	-0.08%
2020/10/07	20	30.65	8	31.27	31.35	12	31,290	0.04%
2020/10/06	10	29.57	5	30.21	30.55	5	30,673	0.02%
2020/09/30	22	27.96	7	28.59	28.25	15	30,886	0.05%
2020/09/29	2	27.05	11	27.06	26.85	-9	30,941	-0.03%
2020/09/28	19	28.43	2	28.25	27.75	17	31,037	0.05%
2020/09/25	10	28.32	15	27.67	29.00	-5	30,718	-0.02%
2020/09/24	5	29.01	11	28.15	29.50	-6	29,958	-0.02%
2020/09/23	2	26.90	21	26.83	27.90	-19	29,214	-0.07%
2020/09/22	41	25.26	42	25.59	25.40	-1	28,581	0.00%
2020/09/21	53	26.68	0	0.00	26.15	53	28,234	0.19%
2020/09/18	2	27.05	3.3	27.44	27.00	-1.3	27,982	0.00%
2020/09/17	2	27.23	9	27.24	27.20	-7	27,663	-0.03%
2020/09/16	17	26.59	10	27.00	26.90	7	27,292	0.03%
2020/09/15	4	27.35	11	27.71	27.20	-7	26,941	-0.03%
2020/09/14	11	25.20	12	26.17	26.50	-1	26,422	0.00%
2020/09/11	33	26.50	2	26.43	26.95	31	25,922	0.12%
2020/09/10	8	26.53	12	26.88	27.10	-4	25,255	-0.02%
2020/09/09	1	23.05	25	24.51	24.85	-24	24,143	-0.10%
2020/09/08	33	22.61	9	23.55	22.60	24	23,489	0.10%
2020/09/07	58	23.75	26	23.49	22.75	32	22,957	0.14%
2020/09/04	65	25.19	41	25.00	24.65	24	22,182	0.11%
2020/09/03	4	23.10	12.5	23.83	25.10	-8.5	20,535	-0.04%
2020/09/02	32	21.07	18	21.26	22.85	14	20,041	0.07%
2020/09/01	30	19.58	48	20.44	20.80	-18	18,993	-0.09%
2020/08/31	63	19.28	17	18.99	19.35	46	17,882	0.26%
2020/08/28	2	17.83	1	18.20	17.60	1	17,115	0.01%
2020/08/27	2	18.18	6	17.53	17.90	-4	16,976	-0.02%
2020/08/26	7	18.37	36	18.26	18.25	-29	16,849	-0.17%
2020/08/25	23	18.27	15	18.30	18.50	8	16,612	0.05%
2020/08/24	2	17.13	2	17.60	17.70	0	16,239	0.00%
2020/08/21	15	18.18	3	17.97	17.80	12	16,044	0.07%
2020/08/20	14	17.20	3	17.00	18.20	11	15,839	0.07%
2020/08/19	8	17.78	2	18.65	17.50	6	15,299	0.04%
2020/08/18	2	18.45	0	0.00	18.70	2	14,939	0.01%
2020/08/17	2	19.10	0	0.00	18.85	2	14,618	0.01%
2020/08/14	7	19.00	12	18.63	19.00	-5	14,234	-0.04%
2020/08/13	10	17.82	10	18.00	17.75	0	13,814	0.00%
2020/08/12	5	17.47	24.7	18.08	18.45	-19.7	13,490	-0.15%
2020/08/11	17	18.52	5	18.18	17.90	12	12,781	0.09%
2020/08/10	15	19.28	12	19.06	19.85	3	12,133	0.02%
2020/08/07	3	18.23	1	18.50	18.50	2	11,498	0.02%
2020/08/06	8	16.95	30	17.13	17.05	-22	10,967	-0.20%
2020/08/05	29	16.95	16	17.38	17.45	13	10,715	0.12%
2020/08/04	7	16.57	10.7	16.78	16.95	-3.7	10,364	-0.04%
2020/08/03	14	17.24	22	17.20	17.35	-8	10,074	-0.08%
2020/07/31	37	14.95	14	15.06	16.10	23	9,557	0.24%
2020/07/30	8	14.63	0	0.00	14.75	8	8,977	0.09%
2020/07/29	0	0.00	0.6	13.60	13.60	-0.6	8,595	-0.01%
2020/07/28	0	0.00	1	12.40	12.40	-1	8,426	-0.01%
2020/07/27	1	12.75	2	12.75	12.55	-1	8,321	-0.01%
2020/07/22	2	14.20	3	14.37	14.20	-1	7,880	-0.01%
2020/07/21	0	0.00	7.4	14.68	14.50	-7.4	7,741	-0.09%
2020/07/20	11	13.00	0	0.00	13.75	11	7,497	0.15%
2020/07/17	3	13.37	12	13.09	13.50	-9	7,288	-0.12%
2020/07/16	5	13.90	52.7	14.00	14.00	-47.7	6,720	-0.71%
2020/07/15	3	12.75	1.7	12.75	12.75	1.3	6,060	0.02%
2020/07/14	1	11.50	29	11.51	11.60	-28	5,355	-0.52%
2020/07/13	0	0.00	14	11.20	10.55	-14	4,869	-0.29%
2020/07/10	31	9.95	21	11.04	11.20	10	4,592	0.22%
2020/07/09	8	10.70	0.7	10.70	10.70	7.3	3,719	0.20%
2020/07/08	10	9.75	6	9.43	9.76	4	3,461	0.12%
2020/07/07	0	0.00	40	8.88	8.88	-40	2,917	-1.37%
2020/07/03	0	0.00	15	7.90	7.94	-15	2,556	-0.59%
2020/06/23	0	0.00	88	7.00	7.00	-88	2,297	-3.83%
2020/06/19	88	7.40	0	0.00	7.15	88	2,315	3.80%
2020/06/17	10	6.95	0	0.00	6.90	10	2,253	0.44%
2020/06/15	0	0.00	1	6.85	6.87	-1	2,280	-0.04%
2020/06/12	0	0.00	3	6.93	6.93	-3	2,272	-0.13%
2020/06/11	0	0.00	1	7.36	7.26	-1	2,230	-0.04%
2020/06/02	0	0.00	2	7.00	7.00	-2	1,976	-0.10%
2020/05/14	0	0.00	100	6.34	6.30	-100	1,889	-5.29%
2020/05/11	10	6.25	0	0.00	6.18	10	1,777	0.56%
2020/05/08	3	6.51	31	6.37	6.51	-28	1,725	-1.62%
2020/05/07	1	5.57	1	6.00	6.00	0	1,640	0.00%
2020/05/04	0	0.00	2	5.46	5.44	-2	1,589	-0.13%
2020/04/22	0	0.00	3	5.37	5.34	-3	1,733	-0.17%
2020/04/10	0	0.00	20	5.26	5.30	-20	1,762	-1.13%
2020/04/06	2	4.97	0	0.00	5.08	2	1,827	0.11%
2020/04/01	10	5.02	0	0.00	5.02	10	1,818	0.55%
2020/03/31	2	4.98	0	0.00	4.88	2	1,812	0.11%
2020/03/30	10	4.97	0	0.00	4.99	10	1,797	0.56%
2020/03/25	8	4.65	0	0.00	4.63	8	1,734	0.46%
2020/03/20	31	4.47	0	0.00	4.45	31	1,738	1.78%
2020/03/19	20	4.23	5	4.24	4.24	15	1,737	0.86%
2020/03/16	5	5.44	0	0.00	5.01	5	1,705	0.29%
2020/03/09	0	0.00	30	6.62	6.55	-30	1,575	-1.90%
2020/03/02	0	0.00	29	6.92	6.91	-29	1,568	-1.85%
2020/02/27	0	0.00	117.9	7.14	7.09	-117.9	1,556	-7.57%	大賣/鉅額交易
2020/02/24	0	7.37	0	0.00	7.37	0	1,532	0.00%
2020/02/21	0	7.51	0	0.00	7.51	0	1,520	0.00%
2020/02/20	0	0.00	10	7.68	7.66	-10	1,517	-0.66%
2020/02/19	0	7.67	0	0.00	7.68	0	1,519	0.00%
2020/02/17	50	7.80	0	0.00	7.80	50	1,578	3.17%
2020/02/12	4	7.40	0	0.00	7.40	4	1,535	0.26%
2020/01/17	13	7.80	0	0.00	7.80	13	2,259	0.58%
2020/01/15	0	0.00	2	7.76	7.76	-2	2,226	-0.09%
2020/01/14	0	0.00	12	7.71	7.72	-12	2,253	-0.53%
2020/01/13	5	7.77	0	0.00	7.69	5	2,255	0.22%
2020/01/09	0	0.00	1	7.55	7.52	-1	2,301	-0.04%
2020/01/08	0	0.00	1	7.53	7.53	-1	2,437	-0.04%
2020/01/07	0	0.00	1	7.54	7.53	-1	2,437	-0.04%
2019/12/25	0	0.00	12	7.48	7.48	-12	2,347	-0.51%
2019/12/19	0	0.00	10	7.41	7.43	-10	2,421	-0.41%
2019/12/18	5	7.36	5.2	7.35	7.35	-0.2	2,439	-0.01%
2019/12/06	5	7.37	2	7.33	7.32	3	2,776	0.11%
2019/11/29	10	7.38	0	0.00	7.38	10	2,895	0.35%
2019/11/28	0	0.00	20	7.44	7.40	-20	2,965	-0.67%
2019/11/27	27	7.52	0	0.00	7.49	27	2,968	0.91%
2019/11/25	10	7.53	0	0.00	7.54	10	3,036	0.33%
2019/11/22	20	7.45	0	0.00	7.47	20	3,031	0.66%
2019/11/21	20	7.43	0	0.00	7.47	20	3,036	0.66%
2019/11/19	2	7.52	0	0.00	7.44	2	3,064	0.07%
2019/11/14	2	7.53	0	0.00	7.43	2	3,176	0.06%
2019/11/11	0	0.00	50	7.70	7.61	-50	3,155	-1.58%
2019/11/08	6	7.97	0	0.00	7.98	6	3,112	0.19%
2019/11/07	0	0.00	66	7.88	7.92	-66	3,086	-2.14%
2019/11/05	66	7.87	0	0.00	7.83	66	3,075	2.15%
2019/11/04	0	0.00	52	8.05	7.96	-52	3,060	-1.70%
2019/10/31	54	8.35	18	8.27	8.38	36	2,738	1.31%
2019/10/25	70	7.64	0	0.00	7.56	70	2,361	2.96%
2019/10/23	0	0.00	60	7.51	7.51	-60	2,303	-2.60%
2019/10/22	60	7.55	18	7.53	7.59	42	2,303	1.82%
2019/10/18	10	7.47	0	0.00	7.43	10	2,249	0.44%
2019/10/09	0	0.00	6	7.42	7.40	-6	2,013	-0.30%
2019/10/07	0	0.00	8	7.42	7.42	-8	2,006	-0.40%
2019/10/02	0	0.00	2	7.45	7.44	-2	1,993	-0.10%
2019/09/23	4	7.51	0	0.00	7.56	4	1,976	0.20%
2019/09/19	5	7.42	2	7.41	7.44	3	1,979	0.15%
2019/09/18	0	0.00	2	7.51	7.48	-2	1,930	-0.10%
2019/09/12	0	0.00	1	7.94	8.00	-1	1,798	-0.06%
2019/09/10	0	0.00	8	7.76	7.71	-8	1,776	-0.45%
2019/09/09	0	0.00	5	7.78	7.80	-5	1,765	-0.28%
2019/09/04	20.9	7.99	0	0.00	7.95	20.9	1,715	1.22%
2019/09/03	12	7.96	0	0.00	7.95	12	1,694	0.71%
2019/09/02	10	8.04	0	0.00	8.01	10	1,665	0.60%
2019/08/30	1	7.65	0	0.00	7.69	1	1,585	0.06%
2019/08/29	65	7.72	0	0.00	7.58	65	1,566	4.15%
2019/08/28	10	7.85	0	0.00	7.85	10	1,543	0.65%
2019/08/22	0	0.00	3	8.50	8.31	-3	1,543	-0.19%
2019/08/21	5	8.73	0	0.00	8.52	5	1,532	0.33%
2019/08/20	15	8.27	10	8.20	8.24	5	1,532	0.33%
2019/08/16	13	8.19	0	0.00	8.18	13	1,559	0.83%
2019/08/15	0	0.00	13	8.37	8.27	-13	1,575	-0.83%
2019/08/13	0	0.00	1	8.75	8.75	-1	1,665	-0.06%
2019/08/12	5	8.96	0	0.00	8.87	5	1,719	0.29%
2019/08/06	0	0.00	2	9.02	9.18	-2	1,847	-0.11%
2019/08/05	0	0.00	10	8.58	8.55	-10	1,808	-0.55%
2019/08/01	4	8.90	1	8.90	8.85	3	1,935	0.15%
2019/07/31	3.3	8.82	0	0.00	8.82	3.3	1,952	0.17%
2019/07/30	10	9.09	10	8.90	8.92	0	1,974	0.00%
2019/07/19	5	8.88	0	0.00	8.81	5	2,174	0.23%
2019/07/16	0	0.00	5	8.86	8.95	-5	2,279	-0.22%
2019/07/10	5	8.80	0	0.00	8.80	5	2,309	0.22%
2019/07/08	0	0.00	0.3	8.65	8.65	-0.3	2,364	-0.01%
2019/07/05	2	8.88	0	0.00	8.86	2	2,366	0.08%
2019/07/04	0	0.00	5	8.82	8.85	-5	2,389	-0.21%
2019/07/03	5	8.85	0	0.00	8.85	5	2,388	0.21%
2019/06/20	0	0.00	11.3	6.10	6.12	-11.3	2,349	-0.48%
2019/06/19	0	0.00	3	6.15	6.15	-3	2,315	-0.13%
2019/06/13	20	5.83	20	5.79	5.76	0	2,258	0.00%
2019/06/12	20	5.93	26	5.96	5.89	-6	2,239	-0.27%
2019/06/11	40	6.03	0	0.00	6.00	40	2,242	1.78%
2019/06/06	2	6.13	0	0.00	6.08	2	2,248	0.09%
2019/05/31	0	0.00	7	6.16	6.18	-7	2,288	-0.31%
2019/05/30	0	0.00	13	6.15	6.19	-13	2,386	-0.54%
2019/05/28	10	6.13	0	0.00	6.12	10	2,391	0.42%
2019/05/27	10	6.16	0	0.00	6.14	10	2,394	0.42%
2019/05/23	20	6.55	0	0.00	6.46	20	2,378	0.84%
2019/05/22	0	0.00	25	6.62	6.60	-25	2,371	-1.05%
2019/05/21	20	6.70	0	0.00	6.61	20	2,367	0.84%
2019/05/20	0	0.00	6	6.72	6.65	-6	2,380	-0.25%
2019/05/17	32	6.83	1	6.90	6.80	31	2,371	1.31%
2019/05/10	0	0.00	0.6	6.85	6.87	-0.6	2,276	-0.03%
2019/05/09	0	0.00	20	6.95	7.00	-20	2,231	-0.90%
2019/05/08	10	6.73	23	6.89	7.15	-13	2,172	-0.60%
2019/05/07	0	0.00	3	6.72	6.72	-3	2,054	-0.15%
2019/04/30	2	6.81	3	6.82	6.82	-1	1,941	-0.05%
2019/04/29	2	6.52	3	6.54	6.51	-1	1,840	-0.05%
2019/04/26	0	0.00	4	6.54	6.64	-4	1,830	-0.22%
2019/04/19	15	6.61	12	6.68	6.63	3	1,801	0.17%
2019/04/18	0	0.00	10	6.21	6.14	-10	1,689	-0.59%
2019/04/16	0	0.00	4	6.18	6.13	-4	1,635	-0.24%
2019/04/12	0	0.00	10	6.00	5.99	-10	1,545	-0.65%
2019/04/11	20	6.03	10	6.01	6.01	10	1,553	0.64%
2019/04/10	1	5.92	0	0.00	6.00	1	1,534	0.07%
2019/04/09	0	0.00	10	5.92	5.94	-10	1,545	-0.65%
2019/04/08	20	6.00	12	5.98	5.91	8	1,609	0.50%
2019/04/03	0	0.00	1	6.02	5.95	-1	1,600	-0.06%
2019/04/02	0	0.00	1	5.88	5.81	-1	1,562	-0.06%
2019/04/01	2	5.91	0	0.00	5.90	2	1,540	0.13%
2019/03/29	0	0.00	20	5.82	5.94	-20	1,523	-1.31%
2019/03/26	20	5.81	20	5.80	5.81	0	1,515	0.00%
2019/03/25	4	5.74	0	0.00	5.72	4	1,527	0.26%
2019/03/22	22	5.92	20	5.88	5.86	2	1,529	0.13%
2019/03/21	20	5.92	20	5.90	5.88	0	1,543	0.00%
2019/03/13	0	0.00	3	6.20	6.20	-3	1,577	-0.19%
2019/03/12	20	6.12	8	6.06	6.09	12	1,580	0.76%
2019/03/08	5	6.02	3	6.02	6.01	2	1,638	0.12%
2019/03/07	0	0.00	1	6.24	6.04	-1	1,674	-0.06%
2019/03/06	5	6.13	0	0.00	6.15	5	1,687	0.30%
2019/03/05	12	6.25	6	6.30	6.27	6	1,711	0.35%
2019/03/04	23	5.69	15	5.70	5.75	8	1,639	0.49%
2019/02/21	1	5.69	0	0.00	5.70	1	1,855	0.05%
2019/02/20	11	5.77	45	5.72	5.70	-34	1,853	-1.83%
2019/02/19	30	5.81	23	5.74	5.68	7	1,865	0.38%
2019/02/18	15	5.79	30	5.84	5.81	-15	1,854	-0.81%
2019/02/15	32	5.90	20	5.86	5.82	12	1,905	0.63%
2019/02/14	22	5.72	13	6.03	5.95	9	1,922	0.47%
2019/02/13	19	5.93	5	5.72	5.86	14	1,866	0.75%
2019/02/11	0	0.00	13	6.43	6.35	-13	1,768	-0.74%
2019/01/28	10	6.55	10	6.55	6.55	0	1,902	0.00%
2019/01/25	0	0.00	17	6.55	6.55	-17	1,911	-0.89%
2019/01/23	4	6.61	0	0.00	6.58	4	1,919	0.21%
2019/01/21	73	6.77	38	6.68	6.66	35	1,926	1.82%
2019/01/18	30	6.85	30	6.71	6.80	0	1,945	0.00%
2019/01/17	30	6.91	30	6.78	6.75	0	1,988	0.00%
2019/01/16	32	6.70	60	6.82	6.81	-28	1,980	-1.41%
2019/01/15	30	6.59	30	6.50	6.50	0	1,957	0.00%
2019/01/11	20	6.45	2	6.40	6.49	18	1,998	0.90%
2019/01/10	10	6.45	28	6.41	6.38	-18	2,031	-0.89%
2019/01/09	30	6.50	30	6.45	6.41	0	2,063	0.00%
2019/01/08	30	6.58	30	6.47	6.41	0	2,075	0.00%
2019/01/07	30	6.52	12	6.51	6.52	18	2,082	0.86%
2019/01/04	0	0.00	18	6.49	6.47	-18	2,091	-0.86%
2019/01/02	20	6.49	20	6.31	6.33	0	2,109	0.00%
2018/12/28	20	6.40	4	6.41	6.50	16	2,114	0.76%
2018/12/27	0	0.00	16	6.62	6.63	-16	2,097	-0.76%
2018/12/26	19	6.16	0	0.00	6.04	19	2,027	0.94%
2018/12/25	5	6.03	28	6.10	6.08	-23	2,029	-1.13%
2018/12/24	30	6.23	0	0.00	6.25	30	2,029	1.48%
2018/12/22	0	0.00	20	6.31	6.27	-20	2,034	-0.98%
2018/12/21	20	6.30	0	0.00	6.40	20	2,037	0.98%
2018/12/19	0	0.00	5	6.25	6.24	-5	2,028	-0.25%
2018/12/17	0	0.00	5	6.78	6.71	-5	2,043	-0.24%
2018/12/13	10	7.18	0	0.00	7.10	10	2,170	0.46%
2018/12/07	0	0.00	12	7.24	7.22	-12	2,120	-0.57%
2018/12/06	30	7.05	8	7.24	7.00	22	2,092	1.05%
2018/12/05	8	7.01	0	0.00	7.14	8	2,037	0.39%
2018/12/04	0	0.00	14	7.42	7.47	-14	2,019	-0.69%
2018/12/03	14	7.35	0	0.00	7.45	14	1,981	0.71%
2018/11/29	0	0.00	34	7.11	7.11	-34	1,895	-1.79%
2018/11/28	15	7.06	15	7.14	7.11	0	1,862	0.00%
2018/11/27	0	0.00	3	6.97	6.95	-3	1,817	-0.17%
2018/11/26	0	0.00	2	6.87	6.92	-2	1,809	-0.11%
2018/11/23	12	7.13	12	7.14	7.12	0	1,778	0.00%
2018/11/22	10	6.86	10	6.75	6.85	0	1,683	0.00%
2018/11/20	0	0.00	5	6.20	6.12	-5	1,546	-0.32%
2018/11/16	10	6.11	21	6.06	6.07	-11	1,538	-0.72%
2018/11/15	8	6.35	0	0.00	6.25	8	1,520	0.53%
2018/11/14	28	6.56	20	6.60	6.49	8	1,505	0.53%
2018/11/13	14	6.31	12	6.04	6.32	2	1,443	0.14%
2018/11/12	2	6.09	0	0.00	6.03	2	1,413	0.14%
2018/11/09	20	6.08	10	6.23	6.08	10	1,430	0.70%
2018/11/08	12	6.40	10	6.40	6.20	2	1,438	0.14%
2018/11/07	29	6.06	18	6.24	6.35	11	1,420	0.77%
2018/11/06	23	6.39	29	6.43	6.24	-6	1,407	-0.43%
2018/11/05	0	0.00	20	6.05	6.14	-20	1,322	-1.51%
2018/11/02	2	5.59	20	5.59	5.59	-18	1,285	-1.40%
2018/11/01	39	5.00	17	5.07	5.09	22	1,276	1.72%
2018/10/31	20	4.92	10	4.97	4.97	10	1,264	0.79%
2018/10/30	0	0.00	1	4.80	4.80	-1	1,260	-0.08%
2018/10/26	4	4.95	3	4.79	4.75	1	1,254	0.08%
2018/10/25	0	0.00	30	5.05	4.89	-30	1,231	-2.44%
2018/10/24	40	5.37	0	0.00	5.37	40	1,182	3.38%
2018/10/23	5	5.47	30	5.52	5.47	-25	1,171	-2.13%
2018/10/22	30	5.50	0	0.00	5.60	30	1,175	2.55%
2018/10/19	0	0.00	10	5.65	5.65	-10	1,201	-0.83%
2018/10/18	10	6.10	0	0.00	6.00	10	1,171	0.85%
2018/10/11	0	0.00	3	6.43	6.39	-3	1,074	-0.28%
2018/10/09	3	7.18	3	7.15	7.10	0	1,044	0.00%
2018/10/08	3	7.21	3	7.24	7.20	0	1,040	0.00%
2018/10/05	0	0.00	1	7.45	7.45	-1	1,035	-0.10%
2018/10/04	2	7.74	6	7.83	7.74	-4	1,039	-0.38%
2018/10/03	8	7.72	4	7.71	7.70	4	1,051	0.38%
2018/10/01	0	0.00	10	7.89	7.94	-10	1,052	-0.95%
2018/09/27	15	8.09	2	8.05	7.95	13	1,063	1.22%
2018/09/26	15	8.25	0	0.00	8.10	15	1,074	1.40%
2018/09/25	10	8.40	10	8.23	8.28	0	1,106	0.00%
2018/09/21	7	8.24	15	8.22	8.20	-8	1,119	-0.71%
2018/09/20	25	8.49	35	8.54	8.38	-10	1,107	-0.90%
2018/09/19	20	7.93	2	7.57	8.03	18	1,031	1.74%
2018/09/11	0	0.00	10	6.99	7.14	-10	1,033	-0.97%
2018/09/10	10	7.07	5	6.89	6.88	5	1,044	0.48%
2018/09/07	6	7.43	5	7.22	7.21	1	1,032	0.10%
2018/09/03	5	7.71	6	7.71	7.65	-1	1,109	-0.09%
2018/08/31	6	7.36	0	0.00	7.70	6	1,127	0.53%
2018/08/23	0	0.00	2	7.41	7.40	-2	1,345	-0.15%
2018/08/22	0	0.00	2	7.21	7.19	-2	1,369	-0.15%
2018/08/20	0	0.00	1	7.30	7.31	-1	1,406	-0.07%
2018/08/16	4	7.19	9	7.11	7.15	-5	1,445	-0.35%
2018/08/10	2	8.16	0	0.00	8.08	2	1,502	0.13%
2018/08/03	1	8.13	0	0.00	8.13	1	1,896	0.05%
2018/07/30	0	0.00	1	8.28	8.27	-1	2,333	-0.04%
2018/07/27	0	0.00	20	8.64	8.45	-20	2,495	-0.80%
2018/07/26	30	8.74	0	0.00	8.80	30	2,950	1.02%
2018/07/25	0	0.00	5	8.22	8.13	-5	3,063	-0.16%
2018/07/24	0	0.00	1	8.06	8.17	-1	3,085	-0.03%
2018/07/17	1	8.18	0	0.00	8.18	1	3,230	0.03%
2018/07/16	0	0.00	5	8.27	8.24	-5	3,234	-0.15%
2018/07/06	0	0.00	5	8.16	8.22	-5	3,278	-0.15%
2018/07/05	5	8.33	4	8.20	8.21	1	3,271	0.03%
2018/07/03	5	8.30	0	0.00	8.32	5	3,251	0.15%
2018/06/29	5	9.03	2	9.25	9.00	3	3,198	0.09%
2018/06/28	2	9.17	5	9.32	9.25	-3	3,178	-0.09%
2018/06/27	10	8.91	0	0.00	8.84	10	3,144	0.32%
2018/06/25	1	9.01	2	9.06	9.02	-1	3,118	-0.03%
2018/06/21	2	9.13	0	0.00	9.12	2	3,120	0.06%
2018/06/20	1	9.22	0	0.00	9.19	1	3,142	0.03%
2018/06/19	4	9.12	0	0.00	9.12	4	3,161	0.13%
2018/06/15	0	0.00	10	9.33	9.30	-10	3,155	-0.32%
2018/06/12	1	9.39	0	0.00	9.46	1	3,159	0.03%
2018/06/11	5	9.24	0	0.00	9.28	5	3,161	0.16%
2018/06/08	1	9.66	0	0.00	9.56	1	3,199	0.03%
2018/06/07	0	0.00	5	9.77	9.76	-5	3,193	-0.16%
2018/06/06	0	0.00	2	9.94	9.95	-2	3,163	-0.06%
2018/06/05	8	9.88	0	0.00	9.82	8	3,147	0.25%
2018/06/04	20	10.10	1	10.15	10.15	19	3,087	0.62%
2018/05/31	0	0.00	10	10.30	10.25	-10	3,034	-0.33%
2018/05/29	0	0.00	1	10.55	10.50	-1	2,984	-0.03%
2018/05/25	0	0.00	3	10.40	10.40	-3	2,945	-0.10%
2018/05/24	0	0.00	2	10.43	10.55	-2	2,932	-0.07%
2018/05/21	0	0.00	3	10.38	10.30	-3	2,885	-0.10%
2018/05/18	0	0.00	2	10.30	10.35	-2	2,875	-0.07%
2018/05/17	20	10.50	0	0.00	10.30	20	2,878	0.69%
2018/05/16	0	0.00	1	10.45	10.40	-1	2,855	-0.04%
2018/05/15	2	10.70	4	10.71	10.65	-2	2,814	-0.07%
2018/05/14	0	0.00	5	11.40	11.05	-5	2,802	-0.18%
2018/05/11	1	10.75	0	0.00	10.70	1	2,655	0.04%
2018/05/09	3	10.30	0	0.00	10.40	3	2,407	0.12%
2018/05/08	5	10.70	0	0.00	10.55	5	2,354	0.21%
2018/05/03	15	11.18	32	11.04	11.25	-17	2,071	-0.82%
2018/05/02	14	10.07	0	0.00	10.35	14	1,607	0.87%
2018/04/30	0	0.00	7	9.52	9.44	-7	1,467	-0.48%
2018/04/27	0	0.00	10	9.33	9.40	-10	1,472	-0.68%
2018/04/26	15	9.65	5	9.56	9.50	10	1,480	0.68%
2018/04/24	10	9.08	0	0.00	9.12	10	1,413	0.71%
2018/04/19	0	0.00	1	9.28	9.25	-1	1,440	-0.07%
2018/03/26	0	0.00	28	9.07	9.09	-28	1,787	-1.57%
2018/03/23	36	9.13	0	0.00	9.13	36	1,833	1.96%
2018/03/14	15	9.47	13	9.83	9.92	2	1,878	0.11%
2018/03/13	0	0.00	10	9.10	9.32	-10	1,835	-0.54%
2018/03/09	0	0.00	60	9.02	9.03	-60	1,877	-3.20%
2018/03/08	0	9.00	0	0.00	9.06	0	1,931	0.00%
2018/03/07	0	9.30	0	0.00	9.06	0	1,962	0.00%
2018/02/26	0	0.00	171	9.32	9.31	-171	2,478	-6.90%	大賣/鉅額交易
2018/02/22	0	0.00	3	9.40	9.31	-3	2,670	-0.11%
2018/02/21	0	0.00	15	9.32	9.35	-15	2,841	-0.53%
2018/02/09	0	0.00	3	8.60	8.75	-3	3,013	-0.10%
2018/02/08	170	8.95	0	0.00	8.90	170	3,074	5.53%	大買/鉅額交易
2018/02/07	3	8.94	0	0.00	8.90	3	3,178	0.09%
2018/02/01	0	0.00	5	9.91	9.90	-5	4,647	-0.11%
2018/01/31	3	9.83	15	9.80	9.79	-12	4,679	-0.26%
2018/01/30	5	10.00	0	0.00	9.96	5	4,706	0.11%
2018/01/26	0	0.00	2	10.05	10.05	-2	4,751	-0.04%
2018/01/23	0	0.00	1.9	10.15	10.15	-1.9	4,885	-0.04%
2018/01/22	1	10.30	5	10.30	10.40	-4	4,920	-0.08%
2018/01/19	6	10.06	11	10.10	10.05	-5	4,985	-0.10%
2018/01/17	0	0.00	15	10.15	10.20	-15	5,302	-0.28%
2018/01/16	0	0.00	16	10.15	10.20	-16	5,417	-0.30%
2018/01/15	15	10.15	0	0.00	10.10	15	5,507	0.27%
2018/01/09	11	10.20	0	0.00	10.10	11	6,970	0.16%
2018/01/08	1	10.30	8	10.20	10.20	-7	7,279	-0.10%
2018/01/04	1	10.25	0	0.00	10.30	1	7,344	0.01%
2018/01/03	31	10.25	0	0.00	10.30	31	7,373	0.42%