元晶 (6443)-京城券商分點個股進出

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
28.70
漲跌
▼0.05
漲幅
-0.17%
成交量
27,703張
產業
上市光電類股
1176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－京城券商分點個股進出

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

京城券商分點個股進出
京城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	4	29.40	8	29.40	28.70	-4	7,187	-0.06%
2024/04/15	1	29.60	1	29.40	29.40	0	6,530	0.00%
2024/04/12	1	29.60	1	29.25	29.25	0	6,458	0.00%
2024/04/10	0	0.00	2	30.28	29.75	-2	6,284	-0.03%
2024/04/09	2	29.00	2	29.08	29.10	0	5,945	0.00%
2024/04/08	0	0.00	1	27.70	29.50	-1	5,869	-0.02%
2024/04/02	0	0.00	2	28.90	28.75	-2	5,679	-0.04%
2024/03/29	3	29.57	7	29.44	29.20	-4	5,649	-0.07%
2024/03/28	4	29.68	0	0.00	29.70	4	5,457	0.07%
2024/03/26	3	29.60	3	29.30	29.05	0	5,350	0.00%
2024/03/25	1	29.05	9	29.24	29.10	-8	5,547	-0.14%
2024/03/22	6	29.55	18	29.58	29.35	-12	5,562	-0.22%
2024/03/21	7	28.26	21.2	28.58	28.70	-14.2	4,994	-0.28%
2024/03/20	0	0.00	0	26.40	26.10	0	4,707	0.00%
2024/03/19	0	26.55	0	0.00	26.35	0	4,757	0.00%
2024/03/18	0	27.00	0	0.00	26.70	0	4,763	0.00%
2024/03/14	1	26.85	1	26.85	26.90	0	4,732	0.00%
2024/03/13	1	26.75	1	27.15	26.70	0	4,789	0.00%
2024/03/12	0	27.15	0	0.00	27.25	0	4,779	0.00%
2024/03/11	0	0.00	3	26.87	27.15	-3	4,814	-0.06%
2024/03/08	4	26.15	5	26.73	26.25	-1	4,761	-0.02%
2024/03/07	12	26.34	4	26.54	26.00	8	4,781	0.17%
2024/03/06	5	26.37	0	0.00	26.30	5	4,738	0.11%
2024/03/05	18	26.96	2	27.50	26.65	16	4,683	0.34%
2024/03/04	4	27.20	0	0.00	27.05	4	4,592	0.09%
2024/03/01	6	27.33	0	0.00	27.20	6	4,560	0.13%
2024/02/29	5	27.14	5	27.64	27.85	0	4,580	0.00%
2024/02/27	3	27.45	0	0.00	27.20	3	4,582	0.07%
2024/02/21	0	28.20	0	0.00	28.10	0	4,616	0.00%
2024/01/18	0	0.00	2	27.80	27.60	-2	5,562	-0.04%
2024/01/15	3	29.67	0	0.00	29.50	3	5,531	0.05%
2024/01/11	0	0.00	1	28.90	28.50	-1	5,392	-0.02%
2024/01/05	0	0.00	0.5	29.20	29.00	-0.5	5,416	-0.01%
2023/12/21	20	30.45	0	0.00	30.35	20	5,280	0.38%
2023/12/20	0	0.00	41	30.98	30.90	-41	5,113	-0.80%
2023/12/19	40	30.00	0	0.00	29.55	40	4,670	0.86%
2023/12/18	0	0.00	4	30.05	30.10	-4	4,533	-0.09%
2023/12/15	0	0.00	1	29.70	29.35	-1	4,377	-0.02%
2023/12/13	0	0.00	2	28.25	28.45	-2	4,142	-0.05%
2023/12/05	0	0.00	3	29.15	29.15	-3	4,070	-0.07%
2023/12/04	3	28.80	0	0.00	28.60	3	4,034	0.07%
2023/12/01	1	29.35	0	0.00	29.25	1	3,946	0.03%
2023/11/27	5	29.35	0	0.00	29.35	5	3,944	0.13%
2023/11/21	0	0.00	0.6	29.35	29.45	-0.6	4,311	-0.01%
2023/11/17	0	0.00	1	28.90	28.85	-1	4,229	-0.02%
2023/11/09	0	0.00	2	28.15	28.00	-2	4,343	-0.05%
2023/11/08	0	0.00	1	28.50	28.40	-1	4,450	-0.02%
2023/11/03	0	0.00	2	28.43	28.45	-2	4,539	-0.04%
2023/10/31	1	28.95	0	0.00	28.40	1	4,630	0.02%
2023/10/30	2	30.10	4	29.91	29.65	-2	4,424	-0.05%
2023/10/24	0	0.00	12	28.58	28.70	-12	3,996	-0.30%
2023/10/19	1	28.15	1	27.65	27.65	0	3,959	0.00%
2023/10/18	2	27.60	2	28.00	27.95	0	4,010	0.00%
2023/10/17	0	0.00	4	27.94	27.90	-4	3,983	-0.10%
2023/10/16	3	27.90	3	28.08	27.80	0	4,076	0.00%
2023/10/13	2	27.63	0	0.00	27.65	2	4,099	0.05%
2023/10/11	2	27.75	0	0.00	27.60	2	4,192	0.05%
2023/10/05	0	0.00	1	28.70	28.65	-1	4,281	-0.02%
2023/10/03	2	28.40	0	0.00	28.15	2	4,316	0.05%
2023/09/21	1	28.70	0	0.00	28.45	1	4,835	0.02%
2023/09/19	2	29.20	0	0.00	29.00	2	4,869	0.04%
2023/09/15	3	29.83	0	0.00	29.60	3	4,924	0.06%
2023/09/13	3	29.27	2	29.35	29.45	1	5,173	0.02%
2023/09/12	1	29.60	0	0.00	29.25	1	5,347	0.02%
2023/09/11	1	29.75	0	0.00	29.70	1	5,355	0.02%
2023/09/06	0	0.00	3	30.88	30.75	-3	5,500	-0.05%
2023/09/05	0	0.00	6	30.85	30.85	-6	5,541	-0.11%
2023/09/04	0	0.00	2	30.65	30.45	-2	5,564	-0.04%
2023/09/01	0	0.00	1	30.90	30.90	-1	5,596	-0.02%
2023/08/31	0	0.00	2	30.90	31.00	-2	5,640	-0.04%
2023/08/29	5	31.63	13	31.72	31.50	-8	5,691	-0.14%
2023/08/25	0	0.00	2	30.43	30.35	-2	5,355	-0.04%
2023/08/23	0	0.00	1	30.25	30.35	-1	5,594	-0.02%
2023/08/21	0	0.00	1	30.55	30.45	-1	5,649	-0.02%
2023/08/15	0	0.00	4	30.06	30.10	-4	5,732	-0.07%
2023/08/14	10	29.65	0	0.00	28.90	10	5,812	0.17%
2023/08/11	0	0.00	0.5	30.10	29.90	-0.5	5,736	-0.01%
2023/08/10	3	30.68	2	31.03	30.25	1	5,762	0.02%
2023/08/08	1	30.60	0	0.00	30.50	1	5,844	0.02%
2023/08/07	0	0.00	14	30.25	30.55	-14	5,882	-0.24%
2023/08/04	2	30.70	0	0.00	30.65	2	5,987	0.03%
2023/08/02	1	30.85	0	0.00	31.35	1	6,394	0.02%
2023/07/31	3	31.60	10	31.45	31.20	-7	6,694	-0.10%
2023/07/28	3	31.62	1	31.50	31.50	2	6,774	0.03%
2023/07/26	0	0.00	1	31.60	31.35	-1	6,849	-0.01%
2023/07/24	1	31.35	0	0.00	31.70	1	6,862	0.01%
2023/07/21	1	31.75	1	31.70	31.70	0	6,893	0.00%
2023/07/17	0	0.00	8	33.55	33.75	-8	7,699	-0.10%
2023/07/14	2.1	33.14	0	0.00	33.00	2.1	8,888	0.02%
2023/07/13	2	33.55	1	33.40	33.30	1	9,310	0.01%
2023/07/10	0	0.00	40	33.90	34.05	-40	9,618	-0.42%
2023/07/07	41	34.05	0	0.00	34.05	41	10,008	0.41%
2023/06/29	1	35.00	0	35.20	35.20	1	10,313	0.01%
2023/06/28	0	0.00	1	34.80	34.80	-1	10,451	-0.01%
2023/06/20	2	35.15	1	36.20	35.75	1	11,412	0.01%
2023/06/19	0.2	35.35	5	35.40	35.20	-4.9	11,476	-0.04%
2023/06/16	3.4	35.77	5	35.60	35.90	-1.7	11,996	-0.01%
2023/06/14	0	0.00	0.1	34.95	34.85	-0.1	13,629	0.00%
2023/06/13	0	0.00	2.1	34.70	34.70	-2.1	13,862	-0.02%
2023/06/12	46	34.35	46	34.30	34.30	0	14,123	0.00%
2023/06/08	0	0.00	0	35.50	35.35	0	14,363	0.00%
2023/06/07	0	0.00	1	36.00	35.60	-1	14,548	-0.01%
2023/06/01	0	0.00	1	35.30	35.30	-1	15,607	-0.01%
2023/05/30	2	35.92	0	0.00	35.60	2	15,660	0.01%
2023/05/29	1	36.25	5	35.65	36.20	-4	15,608	-0.03%
2023/05/25	0	0.00	1	35.45	35.40	-1	15,610	-0.01%
2023/05/19	1	35.00	0	0.00	34.60	1	16,091	0.01%
2023/05/18	0	0.00	2	34.50	34.85	-2	16,424	-0.01%
2023/05/17	0	0.00	4	35.35	35.15	-4	16,416	-0.02%
2023/05/16	1	35.20	1	35.25	35.10	0	16,487	0.00%
2023/05/11	5	34.34	0	0.00	33.75	5	16,642	0.03%
2023/05/10	5	34.29	0	0.00	34.50	5	16,722	0.03%
2023/05/09	1	33.60	1	33.75	33.75	0	16,687	0.00%
2023/05/08	5	36.11	0	0.00	35.90	5	16,352	0.03%
2023/05/05	0	0.00	2	36.60	36.50	-2	16,424	-0.01%
2023/05/04	1	36.60	0	0.00	37.20	1	16,830	0.01%
2023/05/03	0	0.00	1	36.95	36.95	-1	17,204	-0.01%
2023/04/25	0	0.00	1	36.75	36.60	-1	17,914	-0.01%
2023/04/24	4	37.80	0	0.00	37.80	4	17,910	0.02%
2023/04/21	2.1	37.70	12	37.70	38.00	-9.9	17,957	-0.06%
2023/04/20	12	38.73	0	0.00	38.55	12	18,053	0.07%
2023/04/19	2	39.40	21.1	39.56	39.75	-19.1	17,759	-0.11%
2023/04/18	12	38.88	14	39.75	38.60	-2	16,589	-0.01%
2023/04/17	6	39.15	0	0.00	38.90	6	16,268	0.04%
2023/04/14	2	38.75	0	0.00	38.80	2	16,413	0.01%
2023/04/13	4	39.04	4	39.14	38.60	0	16,469	0.00%
2023/04/12	35	39.69	37	39.78	39.50	-2	16,315	-0.01%
2023/04/11	2	39.25	3	39.40	39.00	-1	16,054	-0.01%
2023/04/10	1	38.95	0	0.00	39.20	1	16,103	0.01%
2023/04/06	2	38.45	0	0.00	38.50	2	17,173	0.01%
2023/03/30	0	0.00	9	38.85	38.80	-9	17,160	-0.05%
2023/03/29	2	38.75	0	0.00	38.90	2	17,035	0.01%
2023/03/28	22	38.60	1	38.35	39.05	21	17,058	0.12%
2023/03/27	2	39.05	5	39.35	38.80	-3	16,887	-0.02%
2023/03/24	2	38.90	1	38.85	38.85	1	16,771	0.01%
2023/03/23	46	39.57	14	39.27	39.30	32	16,665	0.19%
2023/03/22	3	38.77	1	38.75	38.70	2	16,579	0.01%
2023/03/21	9	39.59	7	39.52	39.10	2	16,657	0.01%
2023/03/20	6	40.04	19	39.88	39.90	-13	17,052	-0.08%
2023/03/17	27	38.15	56	38.51	38.75	-29	17,551	-0.17%
2023/03/16	20	37.65	10	36.50	36.50	10	17,551	0.06%
2023/03/15	10	37.65	12	37.96	37.90	-2	17,437	-0.01%
2023/03/14	38	36.81	34	37.13	37.10	4	17,289	0.02%
2023/03/13	2	36.55	1	35.80	36.60	1	17,245	0.01%
2023/03/10	5	36.46	2	36.60	36.45	3	17,481	0.02%
2023/03/09	25	37.98	43	37.44	37.35	-18	17,487	-0.10%
2023/03/08	33	38.17	42	38.44	38.95	-9	17,158	-0.05%
2023/03/07	0	0.00	6	38.05	38.00	-6	16,896	-0.04%
2023/03/06	4	37.58	1	37.80	38.00	3	16,707	0.02%
2023/03/03	1	37.00	0	0.00	37.00	1	16,522	0.01%
2023/03/02	0	0.00	3	37.08	36.95	-3	16,524	-0.02%
2023/03/01	0	0.00	10	36.75	36.75	-10	16,611	-0.06%
2023/02/24	1	37.00	3	37.10	37.10	-2	16,633	-0.01%
2023/02/21	5	37.90	0	0.00	37.60	5	16,733	0.03%
2023/02/20	3	37.50	4	37.60	37.80	-1	16,991	-0.01%
2023/02/17	5	37.85	0	0.00	37.70	5	17,533	0.03%
2023/02/16	28	37.97	22	37.69	37.65	6	17,549	0.03%
2023/02/15	8	37.07	6	36.85	36.80	2	17,580	0.01%
2023/02/14	4	37.00	0.2	37.15	36.65	3.8	18,073	0.02%
2023/02/13	0	0.00	10	37.10	37.10	-10	18,577	-0.05%
2023/02/10	12	37.41	2	37.35	36.85	10	18,538	0.05%
2023/02/08	11	37.56	0	0.00	37.55	11	18,473	0.06%
2023/02/07	3	37.93	0	0.00	37.90	3	18,357	0.02%
2023/02/06	24	37.78	1	37.80	37.90	23	18,303	0.13%
2023/02/03	1	37.50	0	0.00	37.35	1	18,275	0.01%
2023/02/02	8	38.28	3	38.63	37.80	5	18,089	0.03%
2023/02/01	13	37.12	14	37.39	37.40	-1	17,556	-0.01%
2023/01/31	20	36.89	26.4	36.88	36.90	-6.4	17,141	-0.04%
2023/01/30	1	35.85	23	35.90	35.95	-22	16,636	-0.13%
2023/01/17	26	34.99	6	35.12	35.20	20	16,642	0.12%
2023/01/16	0	0.00	2	34.50	34.40	-2	16,710	-0.01%
2023/01/13	5	35.65	17	34.65	34.60	-12	16,907	-0.07%
2023/01/12	7	35.94	1	35.90	35.40	6	17,191	0.03%
2023/01/11	0	0.00	2	35.73	35.60	-2	17,268	-0.01%
2023/01/10	31	36.21	30	35.30	35.30	1	17,343	0.01%
2023/01/09	3	35.67	5	35.73	36.00	-2	17,197	-0.01%
2023/01/06	1	35.00	12	34.90	34.95	-11	17,125	-0.06%
2023/01/05	22	35.94	12	34.83	34.80	10	17,430	0.06%
2023/01/04	10	36.05	11	35.71	35.60	-1	17,539	-0.01%
2023/01/03	3	35.10	3	34.95	35.25	0	17,432	0.00%
2022/12/30	2	34.40	2	34.55	34.55	0	17,415	0.00%
2022/12/29	2	33.85	5	33.91	34.20	-3	17,747	-0.02%
2022/12/28	10	35.30	10	34.90	34.80	0	18,078	0.00%
2022/12/27	20	36.21	1	35.70	35.40	19	18,005	0.11%
2022/12/26	17	35.41	20	35.73	35.95	-3	17,378	-0.02%
2022/12/23	1	34.10	1	33.10	34.10	0	17,036	0.00%
2022/12/22	4	33.35	0	0.00	33.70	4	17,172	0.02%
2022/12/21	1	33.00	1	32.75	32.70	0	17,444	0.00%
2022/12/20	0	0.00	1	33.50	32.50	-1	17,719	-0.01%
2022/12/19	1	34.00	3	33.88	33.75	-2	17,960	-0.01%
2022/12/16	1	34.65	0	0.00	34.25	1	18,356	0.01%
2022/12/14	3	35.33	0	0.00	35.40	3	18,511	0.02%
2022/12/13	2	35.25	3	35.12	35.05	-1	18,959	-0.01%
2022/12/12	6	36.54	8	36.98	35.85	-2	19,165	-0.01%
2022/12/09	9.2	36.50	21	36.83	36.80	-11.8	18,678	-0.06%
2022/12/08	11	34.77	18	34.54	34.30	-7	18,031	-0.04%
2022/12/07	2	33.43	0	0.00	32.80	2	17,649	0.01%
2022/12/06	2	34.05	3	33.80	33.60	-1	17,929	-0.01%
2022/12/05	4	34.31	0	0.00	33.85	4	18,468	0.02%
2022/12/02	2	34.08	7	34.11	34.05	-5	18,846	-0.03%
2022/12/01	1	33.60	8	33.59	33.45	-7	18,948	-0.04%
2022/11/30	5	32.90	0	0.00	32.95	5	19,708	0.03%
2022/11/29	0	0.00	11	32.39	32.45	-11	20,880	-0.05%
2022/11/28	6	32.28	1	32.40	32.20	5	22,651	0.02%
2022/11/25	1	32.20	0	0.00	32.15	1	23,786	0.00%
2022/11/23	10	32.63	0	0.00	32.20	10	26,515	0.04%
2022/11/21	5	33.00	5	33.20	33.35	0	28,148	0.00%
2022/11/18	2	33.55	0	0.00	32.85	2	28,800	0.01%
2022/11/17	2	33.70	3	33.60	33.60	-1	28,785	0.00%
2022/11/16	2	33.48	2	33.45	33.40	0	28,873	0.00%
2022/11/15	33	33.21	38	33.19	33.45	-5	29,225	-0.02%
2022/11/14	24	31.51	20	31.95	31.95	4	28,810	0.01%
2022/11/11	14	31.33	3	31.75	31.25	11	28,731	0.04%
2022/11/10	47	31.41	0	0.00	31.50	47	28,549	0.16%
2022/11/09	7	33.38	2	34.00	33.30	5	28,629	0.02%
2022/11/07	0	0.00	6	35.35	35.00	-6	28,631	-0.02%
2022/11/04	10	34.80	10	35.00	35.00	0	29,166	0.00%
2022/11/03	3	34.35	2	34.35	34.65	1	29,798	0.00%
2022/11/02	2	34.88	1	34.65	34.65	1	31,359	0.00%
2022/10/31	2	33.75	0	0.00	33.50	2	31,980	0.01%
2022/10/28	2	33.60	2	33.40	33.00	0	32,031	0.00%
2022/10/27	0.2	34.35	0	0.00	34.20	0.2	32,095	0.00%
2022/10/26	0.3	33.90	0	0.00	33.60	0.3	32,228	0.00%
2022/10/25	34	34.33	0	0.00	33.75	34	32,451	0.10%
2022/10/24	1	35.85	2	35.90	35.05	-1	32,497	0.00%
2022/10/21	28	35.00	0	0.00	35.60	28	32,562	0.09%
2022/10/20	5	35.64	14	35.85	35.20	-9	32,534	-0.03%
2022/10/19	3	35.00	3	35.20	35.20	0	32,274	0.00%
2022/10/17	6	34.28	4	34.38	34.50	2	32,539	0.01%
2022/10/14	1	35.40	0	0.00	35.30	1	32,474	0.00%
2022/10/13	10	36.72	0	0.00	33.85	10	32,724	0.03%
2022/10/12	1	37.60	1	37.90	36.95	0	33,013	0.00%
2022/10/11	9	38.09	0	0.00	37.30	9	33,154	0.03%
2022/10/07	2	38.85	2	39.10	39.00	0	33,256	0.00%
2022/10/06	0	0.00	1	39.20	39.20	-1	33,460	0.00%
2022/10/05	1	38.40	6	36.97	38.50	-5	33,209	-0.02%
2022/09/30	8	35.76	0	0.00	36.30	8	33,371	0.02%
2022/09/29	1.2	36.04	0	0.00	35.95	1.2	33,556	0.00%
2022/09/28	3	38.40	0	0.00	35.95	3	33,916	0.01%
2022/09/27	0	0.00	1	38.35	38.75	-1	34,384	0.00%
2022/09/26	4	37.68	2	38.25	37.85	2	34,286	0.01%
2022/09/23	1	39.00	7	39.45	38.90	-6	34,119	-0.02%
2022/09/22	2	41.28	2	41.18	41.25	0	33,865	0.00%
2022/09/21	0	0.00	10	41.75	41.50	-10	33,887	-0.03%
2022/09/20	3	42.25	12	42.67	42.40	-9	34,092	-0.03%
2022/09/19	2	42.23	2	42.13	41.70	0	34,017	0.00%
2022/09/16	2	40.83	0	0.00	42.20	2	33,833	0.01%
2022/09/15	10	42.20	2	42.25	41.50	8	33,708	0.02%
2022/09/14	1	41.20	4	39.75	41.30	-3	33,218	-0.01%
2022/09/13	2	40.70	1	40.65	40.45	1	32,893	0.00%
2022/09/12	9	41.37	4	41.75	41.05	5	32,625	0.02%
2022/09/08	1	40.60	7	39.89	41.00	-6	32,140	-0.02%
2022/09/07	14	39.04	0	0.00	38.60	14	31,805	0.04%
2022/09/06	13	39.99	3	40.32	39.60	10	31,598	0.03%
2022/09/05	3	42.55	2	42.80	42.20	1	30,913	0.00%
2022/09/02	1	41.15	7.6	41.84	42.25	-6.6	29,729	-0.02%
2022/09/01	9	39.69	11	39.99	40.35	-2	27,949	-0.01%
2022/08/31	2	39.10	1	39.35	39.00	1	26,883	0.00%
2022/08/30	4	40.08	48	40.32	39.10	-44	26,548	-0.17%
2022/08/29	30	38.74	18	38.86	39.00	12	24,573	0.05%
2022/08/26	0	0.00	1	38.20	38.35	-1	24,125	0.00%
2022/08/25	0	0.00	7	37.71	38.65	-7	23,425	-0.03%
2022/08/24	0	0.00	2	36.90	36.50	-2	22,941	-0.01%
2022/08/22	27	37.41	17	37.68	37.05	10	22,891	0.04%
2022/08/19	3	36.90	3	36.77	37.00	0	22,285	0.00%
2022/08/17	0	0.00	1	36.55	36.55	-1	22,200	0.00%
2022/08/16	4	37.40	33.1	37.56	36.75	-29.1	22,332	-0.13%
2022/08/15	1	37.00	17	36.62	37.20	-16	21,831	-0.07%
2022/08/12	3	36.45	0	0.00	36.25	3	21,801	0.01%
2022/08/11	4	36.94	6	37.27	36.75	-2	21,793	-0.01%
2022/08/10	19	36.76	40	37.04	36.40	-21	21,599	-0.10%
2022/08/09	41	36.45	36.4	36.64	36.60	4.6	21,693	0.02%
2022/08/08	5	34.94	19	35.13	35.70	-14	20,672	-0.07%
2022/08/05	0	0.00	6	32.81	32.95	-6	20,419	-0.03%
2022/08/04	1	31.90	1	31.50	32.05	0	20,938	0.00%
2022/08/03	6	32.36	0	0.00	32.00	6	21,354	0.03%
2022/08/02	5	33.28	0	0.00	33.10	5	21,757	0.02%
2022/08/01	2	34.55	2	34.33	34.45	0	22,105	0.00%
2022/07/29	0	0.00	7.1	33.92	34.05	-7.1	22,121	-0.03%
2022/07/28	3	33.72	3	33.67	33.60	0	22,252	0.00%
2022/07/27	4	33.80	1	33.45	34.10	3	22,379	0.01%
2022/07/26	3	34.10	1	33.80	33.40	2	22,785	0.01%
2022/07/25	1	34.00	4	34.45	33.80	-3	23,111	-0.01%
2022/07/22	14	33.55	0	0.00	33.95	14	23,463	0.06%
2022/07/21	0	0.00	6	33.50	33.60	-6	24,179	-0.02%
2022/07/20	18.3	33.89	8	33.66	33.20	10.3	25,305	0.04%
2022/07/19	6	33.71	10.2	33.21	33.60	-4.2	26,027	-0.02%
2022/07/18	1	32.50	3	32.58	32.15	-2	26,426	-0.01%
2022/07/15	1	30.85	5	32.25	32.20	-4	28,031	-0.01%
2022/07/14	12	30.20	17	31.00	31.15	-5	28,941	-0.02%
2022/07/13	2	31.55	3	31.32	31.00	-1	30,211	0.00%
2022/07/12	24	31.34	3	31.08	30.65	21	31,963	0.07%
2022/07/11	1	33.25	1	33.00	33.50	0	32,924	0.00%
2022/07/08	1	33.80	1	34.80	33.80	0	33,649	0.00%
2022/07/07	4	34.06	253	34.11	34.20	-249	34,621	-0.72%	大賣/鉅額交易
2022/07/06	10	34.53	12	33.78	33.70	-2	35,959	-0.01%
2022/07/05	259	34.79	15	34.34	34.90	244	38,651	0.63%	大買/鉅額交易
2022/07/01	2	32.03	11	30.75	30.40	-9	39,444	-0.02%
2022/06/30	17	32.73	14	32.38	32.50	3	40,115	0.01%
2022/06/28	30	34.54	31	34.40	33.80	-1	40,416	0.00%
2022/06/27	16	34.39	13	34.94	34.65	3	40,358	0.01%
2022/06/24	13	32.41	13	32.87	33.90	0	39,883	0.00%
2022/06/23	7	31.39	21	31.08	32.00	-14	39,610	-0.04%
2022/06/22	4	32.03	12	32.14	31.45	-8	39,617	-0.02%
2022/06/21	7	30.09	3	30.28	30.40	4	39,427	0.01%
2022/06/20	2	30.65	3	30.40	29.85	-1	39,582	0.00%
2022/06/17	3	30.98	27	30.97	31.45	-24	39,726	-0.06%
2022/06/16	19	32.06	20	31.64	31.05	-1	40,058	0.00%
2022/06/15	30	33.75	1	33.10	32.90	29	40,059	0.07%
2022/06/14	6	33.84	4	33.86	34.00	2	40,504	0.00%
2022/06/13	7	35.40	0	0.00	35.35	7	41,034	0.02%
2022/06/10	1	36.35	0	0.00	36.35	1	41,645	0.00%
2022/06/09	3	36.60	0	0.00	36.70	3	41,803	0.01%
2022/06/08	10	36.25	11	36.18	36.15	-1	41,946	0.00%
2022/06/07	6	36.68	4	36.80	36.80	2	42,624	0.00%
2022/06/06	3	37.77	16	38.08	37.65	-13	43,352	-0.03%
2022/06/02	12	37.02	15	36.62	36.80	-3	43,092	-0.01%
2022/06/01	9	37.69	1	37.30	37.25	8	43,212	0.02%
2022/05/31	30	37.06	0	0.00	37.15	30	43,240	0.07%
2022/05/30	1	36.70	23	36.77	36.75	-22	43,827	-0.05%
2022/05/27	0	0.00	6	35.45	35.80	-6	43,967	-0.01%
2022/05/26	4	35.63	0	0.00	35.35	4	44,163	0.01%
2022/05/25	2	35.95	1	35.95	35.90	1	44,186	0.00%
2022/05/24	7	36.06	5	35.96	35.65	2	44,498	0.00%
2022/05/23	6	37.40	0	0.00	37.50	6	44,224	0.01%
2022/05/20	10	37.10	5	37.02	36.90	5	44,135	0.01%
2022/05/19	0	0.00	6	36.08	36.55	-6	43,867	-0.01%
2022/05/18	11	37.17	2	37.40	37.25	9	43,625	0.02%
2022/05/17	3	36.73	9	36.44	36.95	-6	43,271	-0.01%
2022/05/16	13	35.73	2	35.85	35.00	11	42,507	0.03%
2022/05/13	6	35.90	6	35.54	36.65	0	41,967	0.00%
2022/05/12	19	36.21	1	36.80	35.15	18	41,573	0.04%
2022/05/11	7	38.09	1	38.10	37.00	6	41,036	0.01%
2022/05/10	10	38.34	0	0.00	38.35	10	40,625	0.02%
2022/05/09	12	39.55	9	40.17	38.90	3	40,131	0.01%
2022/05/06	7	40.99	0	0.00	41.35	7	39,710	0.02%
2022/05/05	1	43.45	4	43.45	42.60	-3	39,436	-0.01%
2022/05/04	7	42.89	2	43.30	42.60	5	39,224	0.01%
2022/05/03	9	42.97	0	0.00	43.10	9	39,046	0.02%
2022/04/29	3	44.92	0	0.00	44.15	3	38,648	0.01%
2022/04/28	3	45.82	3	45.13	44.45	0	38,345	0.00%
2022/04/27	1	46.10	1	46.15	45.60	0	37,573	0.00%
2022/04/26	7	46.91	9	47.88	48.25	-2	36,719	-0.01%
2022/04/25	15	46.40	3	47.83	46.50	12	35,484	0.03%
2022/04/22	21	48.07	0	0.00	47.80	21	34,461	0.06%
2022/04/21	16	48.78	6	48.37	48.05	10	33,662	0.03%
2022/04/20	1	47.90	3	48.30	48.60	-2	31,830	-0.01%
2022/04/19	4	47.18	4	47.79	47.40	0	30,956	0.00%
2022/04/18	6	46.45	9	47.12	47.20	-3	30,121	-0.01%
2022/04/15	7	45.32	19	45.39	45.05	-12	28,488	-0.04%
2022/04/14	9	43.94	15	44.24	44.20	-6	27,669	-0.02%
2022/04/13	121	45.42	121	44.94	44.90	0	27,158	0.00%	大買/大賣/
2022/04/12	6	45.03	29	45.19	45.60	-23	27,308	-0.08%
2022/04/11	7	45.34	11	45.39	44.50	-4	26,168	-0.02%
2022/04/08	2	42.43	44	43.44	43.80	-42	23,179	-0.18%
2022/04/07	1	41.05	16	41.33	40.90	-15	22,198	-0.07%
2022/04/06	3	41.75	15	42.14	42.15	-12	22,475	-0.05%
2022/04/01	22	41.10	16	41.00	41.05	6	21,688	0.03%
2022/03/31	5	41.35	2	40.98	40.45	3	21,628	0.01%
2022/03/30	2	40.38	1	40.60	40.15	1	21,491	0.00%
2022/03/29	2	38.85	0	0.00	39.40	2	21,356	0.01%
2022/03/28	4	38.65	0	0.00	39.10	4	21,583	0.02%
2022/03/25	16	39.04	0	0.00	38.55	16	21,832	0.07%
2022/03/24	0	0.00	1	40.55	40.20	-1	23,025	0.00%
2022/03/23	2	40.38	0	0.00	40.15	2	23,854	0.01%
2022/03/22	3	41.55	10	40.75	40.80	-7	24,278	-0.03%
2022/03/21	10	41.80	5	41.69	40.95	5	24,712	0.02%
2022/03/18	20	41.23	0	0.00	41.45	20	25,152	0.08%
2022/03/17	13	41.05	2	41.50	41.50	11	26,479	0.04%
2022/03/16	1	41.40	2	41.00	40.60	-1	27,352	0.00%
2022/03/15	0	0.00	45	41.33	39.15	-45	28,017	-0.16%
2022/03/11	1	40.60	0	0.00	40.70	1	29,894	0.00%
2022/03/10	3	40.60	0	0.00	39.95	3	31,679	0.01%
2022/03/09	0	0.00	9	40.79	41.00	-9	32,415	-0.03%
2022/03/08	0.6	38.45	0	0.00	38.55	0.6	31,703	0.00%
2022/03/07	10	37.85	0	0.00	38.00	10	31,742	0.03%
2022/03/04	1	40.25	0	0.00	39.65	1	31,686	0.00%
2022/03/03	0	0.00	6	40.43	39.90	-6	31,770	-0.02%
2022/03/02	0.4	39.35	4	39.63	39.55	-3.6	31,463	-0.01%
2022/03/01	5	38.75	7	38.75	38.85	-2	31,500	-0.01%
2022/02/24	10	38.55	4	37.43	36.55	6	32,583	0.02%
2022/02/22	15	37.07	10	38.00	36.90	5	32,783	0.02%
2022/02/21	5	37.65	1	36.65	38.00	4	33,418	0.01%
2022/02/17	10	36.70	0	0.00	36.55	10	35,219	0.03%
2022/02/16	2	36.50	0	0.00	36.45	2	36,043	0.01%
2022/02/14	0	0.00	1	36.35	36.00	-1	37,862	0.00%
2022/02/10	1	38.70	0	0.00	37.55	1	39,756	0.00%
2022/02/07	0	0.00	1	36.20	36.20	-1	42,596	0.00%
2022/01/26	3	35.25	0	0.00	35.40	3	43,582	0.01%
2022/01/25	1	36.00	0	0.00	35.60	1	45,183	0.00%
2022/01/24	3	37.00	0	0.00	36.85	3	46,601	0.01%
2022/01/21	4	38.13	1	39.45	37.60	3	46,730	0.01%
2022/01/20	10	39.48	0	0.00	39.40	10	47,102	0.02%
2022/01/14	2	39.33	10	39.50	39.30	-8	47,016	-0.02%
2022/01/11	5	41.60	12	41.55	41.10	-7	46,890	-0.01%
2022/01/10	3	40.80	0	0.00	40.75	3	46,211	0.01%
2022/01/07	6	39.66	65	39.68	40.25	-59	46,072	-0.13%
2022/01/06	5	41.02	0	0.00	40.90	5	45,817	0.01%
2022/01/05	18	42.16	13	43.67	42.00	5	46,016	0.01%
2022/01/04	20	42.78	22	43.00	43.05	-2	44,873	0.00%
2022/01/03	19	42.47	2	42.30	42.05	17	44,373	0.04%
2021/12/30	9	42.08	6	42.55	42.50	3	44,219	0.01%
2021/12/29	37	42.58	16	42.54	42.40	21	43,936	0.05%
2021/12/28	1	41.10	10	41.10	40.80	-9	43,282	-0.02%
2021/12/24	3	40.97	0	0.00	40.70	3	44,096	0.01%
2021/12/23	3	42.33	3	41.97	41.60	0	43,837	0.00%
2021/12/21	0	0.00	2	42.10	41.90	-2	43,432	0.00%
2021/12/20	10	42.83	1	43.50	41.85	9	43,071	0.02%
2021/12/17	9	42.16	5	42.20	41.90	4	41,522	0.01%
2021/12/14	5	41.50	4	42.36	40.20	1	39,147	0.00%
2021/12/13	11	42.78	3	43.55	42.15	8	38,169	0.02%
2021/12/10	9	41.74	15	42.26	42.90	-6	36,573	-0.02%
2021/12/09	8	41.26	1	42.00	41.20	7	35,024	0.02%
2021/12/08	6	40.98	11	41.12	40.85	-5	33,733	-0.01%
2021/12/07	18	41.75	27	41.74	41.00	-9	32,764	-0.03%
2021/12/06	12	40.72	28	40.88	41.20	-16	30,937	-0.05%
2021/12/03	6	38.41	5	39.02	38.00	1	28,919	0.00%
2021/12/02	10	34.98	12	35.25	36.05	-2	27,310	-0.01%
2021/12/01	8	34.77	3	35.18	35.40	5	27,085	0.02%
2021/11/30	1	36.10	0	0.00	36.10	1	26,847	0.00%
2021/11/29	1	34.80	0	0.00	35.35	1	26,803	0.00%
2021/11/26	14	36.25	0	0.00	36.10	14	26,634	0.05%
2021/11/25	10	38.05	1	38.05	38.05	9	26,756	0.03%
2021/11/24	1	37.75	3	38.33	38.50	-2	26,578	-0.01%
2021/11/23	10	38.10	11	38.65	37.60	-1	25,934	0.00%
2021/11/22	17	36.92	6	37.63	37.35	11	25,260	0.04%
2021/11/19	0	0.00	22	37.06	36.60	-22	24,909	-0.09%
2021/11/18	1	37.35	1	38.05	37.10	0	24,561	0.00%
2021/11/17	4	39.23	4	39.23	39.40	0	23,851	0.00%
2021/11/15	9	35.68	9	36.50	36.75	0	22,055	0.00%
2021/11/12	3	35.50	17	35.27	35.05	-14	21,227	-0.07%
2021/11/11	22	38.73	5	38.52	37.55	17	20,403	0.08%
2021/11/10	8	39.31	6	39.01	38.85	2	19,487	0.01%
2021/11/09	2	38.85	25	39.42	40.10	-23	18,823	-0.12%
2021/11/08	21	38.55	13	37.98	37.60	8	17,484	0.05%
2021/11/05	9	38.19	14	38.44	37.60	-5	16,706	-0.03%
2021/11/04	8	38.11	14	38.50	38.60	-6	15,954	-0.04%
2021/11/03	1	37.05	32	37.53	37.20	-31	14,568	-0.21%
2021/11/02	39	36.54	66	36.34	37.00	-27	13,546	-0.20%
2021/11/01	21	35.87	22	36.23	35.00	-1	11,886	-0.01%
2021/10/29	1	33.15	8	32.76	33.30	-7	10,574	-0.07%
2021/10/28	3	32.42	2	32.75	33.00	1	10,248	0.01%
2021/10/25	0	0.00	1	31.10	31.10	-1	9,725	-0.01%
2021/10/22	0	0.00	4	30.40	30.50	-4	9,772	-0.04%
2021/10/21	2	31.13	0	0.00	30.50	2	10,056	0.02%
2021/10/20	0	0.00	1	31.50	31.85	-1	10,088	-0.01%
2021/10/19	0.1	32.10	0	0.00	31.70	0.1	10,037	0.00%
2021/10/15	1.1	31.46	0	0.00	31.25	1.1	9,835	0.01%
2021/10/14	2.2	31.21	3	30.72	31.10	-0.8	10,003	-0.01%
2021/10/13	6	31.77	43	31.39	31.30	-37	10,664	-0.35%
2021/10/12	20	31.25	0	0.00	30.60	20	10,351	0.19%
2021/10/08	0.1	29.30	0	0.00	29.75	0.1	10,015	0.00%
2021/10/07	4.1	30.00	0.3	29.95	29.85	3.8	10,055	0.04%
2021/10/06	1	29.05	0	0.00	29.60	1	10,030	0.01%
2021/10/05	1.1	27.93	0	0.00	29.00	1.1	10,041	0.01%
2021/10/04	20	30.66	2	29.28	28.75	18	10,192	0.18%
2021/10/01	5.1	30.51	5.2	31.36	29.75	-0.1	9,989	0.00%
2021/09/29	2.1	29.00	0	0.00	28.70	2.1	9,273	0.02%
2021/09/27	0.1	28.90	0	0.00	28.75	0.1	9,339	0.00%
2021/09/24	0	0.00	2	28.30	28.35	-2	9,537	-0.02%
2021/09/08	0	0.00	1	28.75	28.65	-1	12,546	-0.01%
2021/09/06	0	0.00	4	30.85	30.10	-4	14,490	-0.03%
2021/09/03	2	31.85	0	0.00	31.50	2	14,860	0.01%
2021/09/02	0	0.00	0.5	31.75	31.25	-0.5	15,476	0.00%
2021/09/01	0	0.00	0	31.65	31.45	0	15,389	0.00%
2021/08/31	3	30.93	2	31.05	31.70	1	15,311	0.01%
2021/08/30	0	0.00	3	31.33	31.65	-3	14,832	-0.02%
2021/08/25	0	0.00	6	28.22	28.30	-6	14,906	-0.04%
2021/08/24	1	27.65	6	27.65	27.50	-5	15,159	-0.03%
2021/08/23	0	0.00	1	28.00	28.25	-1	15,329	-0.01%
2021/08/20	13	27.94	0	0.00	27.25	13	15,440	0.08%
2021/08/18	0	0.00	11	26.80	28.15	-11	15,508	-0.07%
2021/08/13	2	29.70	0	0.00	29.25	2	15,908	0.01%
2021/08/11	2	29.10	0	0.00	29.40	2	16,506	0.01%
2021/08/10	9	31.40	0	0.00	30.95	9	16,718	0.05%
2021/08/09	5	32.19	0	0.00	31.90	5	16,966	0.03%
2021/08/06	2	32.35	2	32.65	32.40	0	17,582	0.00%
2021/08/05	0	0.00	20	32.85	32.85	-20	18,026	-0.11%
2021/08/04	22	33.75	3	33.13	33.35	19	18,291	0.10%
2021/07/29	0	0.00	3	32.20	32.55	-3	18,885	-0.02%
2021/07/28	2	32.15	1	32.50	32.20	1	19,072	0.01%
2021/07/27	4	33.55	32	34.23	33.05	-28	19,522	-0.14%
2021/07/26	42	33.64	0	0.00	33.60	42	20,384	0.21%
2021/07/23	3	32.65	10	32.82	32.60	-7	20,378	-0.03%
2021/07/22	10	33.20	10	33.20	32.50	0	20,470	0.00%
2021/07/21	11	33.61	50	32.77	32.85	-39	20,572	-0.19%
2021/07/20	34	33.86	3	33.85	33.75	31	20,575	0.15%
2021/07/19	71	34.79	13	35.14	34.85	58	20,593	0.28%
2021/07/16	2	33.70	0	0.00	33.05	2	20,492	0.01%
2021/07/15	3	32.93	3	32.95	33.40	0	20,691	0.00%
2021/07/14	4	31.93	0	0.00	32.35	4	20,921	0.02%
2021/07/13	6	32.99	0	0.00	32.80	6	21,341	0.03%
2021/07/12	12	33.88	12	33.75	33.70	0	21,933	0.00%
2021/07/08	3	32.95	0	0.00	33.25	3	22,615	0.01%
2021/07/06	1	33.60	1	33.40	33.35	0	24,116	0.00%
2021/07/05	0	0.00	5	33.79	34.00	-5	24,329	-0.02%
2021/07/01	10	34.25	0	0.00	33.80	10	24,990	0.04%
2021/06/30	14	35.05	14	35.59	34.90	0	24,978	0.00%
2021/06/25	7	35.36	2	35.55	34.65	5	25,130	0.02%
2021/06/24	2	34.60	0	0.00	34.80	2	25,290	0.01%
2021/06/23	2.9	34.20	2	33.80	34.20	0.9	25,209	0.00%
2021/06/21	5	32.89	2	32.85	32.80	3	24,976	0.01%
2021/06/18	6	33.63	0	0.00	34.25	6	25,055	0.02%
2021/06/17	12	34.90	92	34.17	34.40	-80	25,201	-0.32%
2021/06/16	11	34.71	28	35.53	34.55	-17	25,508	-0.07%
2021/06/15	11	33.79	4	35.25	33.85	7	24,688	0.03%
2021/06/11	82	33.54	1	33.30	33.05	81	24,274	0.33%
2021/06/10	15	33.21	13	33.08	34.05	2	24,351	0.01%
2021/06/09	2	32.10	0	0.00	31.40	2	24,326	0.01%
2021/06/07	1	31.00	0	0.00	30.85	1	24,991	0.00%
2021/06/04	1	31.70	11	31.89	31.60	-10	25,182	-0.04%
2021/06/03	1	33.15	0	0.00	32.90	1	25,118	0.00%
2021/06/02	21	34.65	0	0.00	33.15	21	25,087	0.08%
2021/06/01	1	33.65	0	0.00	34.30	1	24,843	0.00%
2021/05/31	6	33.45	0	0.00	32.85	6	24,623	0.02%
2021/05/28	0	0.00	56	33.46	33.00	-56	24,529	-0.23%
2021/05/25	56	32.46	0	0.00	32.45	56	24,458	0.23%
2021/05/21	2	30.78	5	31.15	30.85	-3	24,330	-0.01%
2021/05/19	2	31.25	0	0.00	32.65	2	24,292	0.01%
2021/05/17	1	29.65	2	29.50	28.65	-1	23,830	0.00%
2021/05/14	12	32.05	1	32.30	31.80	11	23,624	0.05%
2021/05/13	2	28.50	3	29.00	30.60	-1	23,177	0.00%
2021/05/12	4	32.13	5	32.50	31.40	-1	22,940	0.00%
2021/05/11	4	35.43	2	36.50	34.85	2	22,675	0.01%
2021/05/10	7	38.75	0	0.00	38.55	7	22,545	0.03%
2021/05/06	1	38.05	3	38.55	38.55	-2	22,528	-0.01%
2021/05/05	1	37.10	3	38.70	37.10	-2	22,119	-0.01%
2021/05/04	14	40.36	4	39.31	38.25	10	21,968	0.05%
2021/05/03	21	42.67	0	0.00	41.65	21	21,501	0.10%
2021/04/29	0	0.00	52	40.50	40.70	-52	20,498	-0.25%
2021/04/28	51	40.59	1	40.65	40.95	50	20,520	0.24%
2021/04/27	1	40.80	1	40.55	40.55	0	20,591	0.00%
2021/04/23	1	41.05	0	0.00	40.25	1	20,623	0.00%
2021/04/22	39	41.26	80	40.59	38.95	-41	20,524	-0.20%
2021/04/21	106	42.11	50	41.20	41.30	56	19,996	0.28%	大買/
2021/04/20	12	43.23	14	42.36	42.25	-2	19,731	-0.01%
2021/04/19	12	42.99	10	42.24	42.15	2	19,723	0.01%
2021/04/16	1	45.55	1	43.90	44.00	0	19,399	0.00%
2021/04/15	14	42.61	6	43.00	42.45	8	19,027	0.04%
2021/04/14	10	40.65	0	0.00	41.90	10	19,315	0.05%
2021/04/13	0	0.00	3	47.93	44.20	-3	18,787	-0.02%
2021/04/12	0	0.00	3	44.90	44.90	-3	17,509	-0.02%
2021/04/09	6	46.55	3	45.40	45.30	3	17,387	0.02%
2021/04/08	8	47.48	3	47.33	47.00	5	17,280	0.03%
2021/04/07	7.9	46.91	21	45.64	48.00	-13.1	17,265	-0.08%
2021/04/06	2	44.20	0	0.00	44.65	2	17,390	0.01%
2021/04/01	6	44.86	1	45.10	44.70	5	17,375	0.03%
2021/03/31	2	46.45	0	0.00	46.45	2	17,313	0.01%
2021/03/29	0	0.00	21.2	44.76	47.50	-21.2	17,579	-0.12%
2021/03/26	0	0.00	16	42.73	43.20	-16	17,077	-0.09%
2021/03/25	0	0.00	4	42.80	43.10	-4	16,919	-0.02%
2021/03/24	3	42.48	2	43.00	42.55	1	16,808	0.01%
2021/03/23	2	42.45	11	42.74	42.50	-9	16,731	-0.05%
2021/03/22	9	43.48	2	43.43	43.35	7	16,569	0.04%
2021/03/19	6	41.62	2	42.60	42.60	4	16,391	0.02%
2021/03/18	13	43.25	6	43.98	42.90	7	15,890	0.04%
2021/03/17	7	43.11	11	42.97	43.00	-4	15,700	-0.03%
2021/03/16	8	42.06	8.6	42.32	42.40	-0.6	15,442	0.00%
2021/03/15	15	41.73	16	42.21	42.40	-1	15,011	-0.01%
2021/03/12	5	39.30	6	39.25	40.00	-1	14,437	-0.01%
2021/03/11	1	38.15	0	0.00	37.80	1	14,305	0.01%
2021/03/10	1	35.20	1	36.35	37.80	0	14,411	0.00%
2021/03/09	2	35.38	0	0.00	35.30	2	14,516	0.01%
2021/03/08	1	35.55	1	36.80	35.60	0	14,881	0.00%
2021/03/05	3	35.05	0	0.00	35.15	3	15,237	0.02%
2021/03/04	1	36.30	0	0.00	36.15	1	15,727	0.01%
2021/03/03	10	36.95	0	0.00	37.00	10	15,976	0.06%
2021/03/02	2	36.23	3	36.17	35.55	-1	16,472	-0.01%
2021/02/26	1	36.65	0	0.00	36.65	1	17,259	0.01%
2021/02/25	0	0.00	1	37.90	37.40	-1	17,805	-0.01%
2021/02/24	2	38.58	2	38.50	37.80	0	18,223	0.00%
2021/02/23	0	0.00	2	37.00	37.05	-2	18,887	-0.01%
2021/02/22	3	37.87	0	0.00	37.90	3	19,458	0.02%
2021/02/19	3	36.33	2	36.73	36.90	1	19,454	0.01%
2021/02/18	0	0.00	5	34.98	35.25	-5	19,665	-0.03%
2021/02/17	0	0.00	7	34.56	35.20	-7	19,813	-0.04%
2021/02/05	3	33.55	0	0.00	33.50	3	19,831	0.02%
2021/02/04	1	33.30	0	0.00	33.55	1	20,349	0.00%
2021/02/03	0	0.00	2	33.75	34.35	-2	20,388	-0.01%
2021/02/01	0	0.00	2	29.10	30.90	-2	20,700	-0.01%
2021/01/29	3	31.40	0	0.00	30.50	3	20,981	0.01%
2021/01/28	4	32.03	0	0.00	31.45	4	21,523	0.02%
2021/01/26	1	33.90	3	34.00	33.55	-2	22,127	-0.01%
2021/01/22	4	34.76	0.1	34.15	34.30	3.9	22,806	0.02%
2021/01/20	1.6	33.84	3	35.00	33.75	-1.4	23,303	-0.01%
2021/01/19	1	36.75	0	0.00	36.35	1	23,440	0.00%
2021/01/15	3	36.50	2	36.68	36.10	1	23,260	0.00%
2021/01/14	0	0.00	3	36.83	37.45	-3	23,185	-0.01%
2021/01/13	1	37.30	4	37.91	37.25	-3	23,054	-0.01%
2021/01/12	9	38.38	0	0.00	37.80	9	22,969	0.04%
2021/01/11	11	40.04	0	0.00	39.55	11	22,913	0.05%
2021/01/08	1	40.20	10	41.51	40.20	-9	23,034	-0.04%
2021/01/07	7	42.35	12	41.72	42.25	-5	23,263	-0.02%
2021/01/06	0	0.00	3	40.57	39.55	-3	23,755	-0.01%
2021/01/05	0	0.00	2	41.75	41.50	-2	24,231	-0.01%
2021/01/04	8	42.30	4	41.38	41.30	4	24,928	0.02%
2020/12/31	3	42.40	0	0.00	41.75	3	25,503	0.01%
2020/12/30	14	42.85	0	0.00	42.60	14	26,159	0.05%
2020/12/29	5	42.35	11.4	43.15	44.00	-6.4	26,371	-0.02%
2020/12/28	2	41.15	0	0.00	41.15	2	25,995	0.01%
2020/12/25	2.3	41.72	7	42.60	41.25	-4.7	26,296	-0.02%
2020/12/24	5	43.20	5	43.19	42.25	0	26,201	0.00%
2020/12/23	6	40.41	7	40.91	41.80	-1	25,848	0.00%
2020/12/22	1	39.45	1	38.00	38.00	0	26,232	0.00%
2020/12/18	0	0.00	2.1	40.59	40.50	-2.1	27,464	-0.01%
2020/12/16	0	0.00	2	40.00	39.80	-2	27,897	-0.01%
2020/12/15	1	39.50	1	39.70	39.50	0	28,100	0.00%
2020/12/14	2	36.65	3.1	38.55	39.00	-1.1	28,236	0.00%
2020/12/11	2	38.18	0	0.00	37.65	2	28,446	0.01%
2020/12/10	0.7	39.70	0	0.00	39.25	0.7	28,808	0.00%
2020/12/09	1	40.50	0	0.00	40.05	1	29,139	0.00%
2020/12/08	0	0.00	1.3	40.03	40.00	-1.3	29,710	0.00%
2020/12/07	5	41.30	3	39.07	40.95	2	30,674	0.01%
2020/12/04	1	40.50	0	0.00	40.15	1	30,813	0.00%
2020/12/03	7	42.19	0	0.00	41.30	7	31,070	0.02%
2020/12/02	5	42.70	2	42.40	42.40	3	31,585	0.01%
2020/12/01	11	43.02	4	44.50	44.60	7	32,819	0.02%
2020/11/30	5	43.23	18.6	43.65	44.50	-13.6	32,890	-0.04%
2020/11/27	10	42.55	8	42.24	42.15	2	33,399	0.01%
2020/11/26	8	43.54	4	43.23	42.50	4	34,157	0.01%
2020/11/25	4	44.29	11	43.67	44.85	-7	34,334	-0.02%
2020/11/24	7	40.39	2	40.85	42.00	5	33,701	0.01%
2020/11/23	5	40.22	10.5	40.05	39.90	-5.5	33,285	-0.02%
2020/11/20	5	38.48	11	39.30	39.35	-6	32,971	-0.02%
2020/11/19	2	34.10	18	35.54	36.55	-16	32,389	-0.05%
2020/11/18	2	33.40	0	0.00	33.25	2	31,893	0.01%
2020/11/17	3	33.83	17	31.95	33.60	-14	31,876	-0.04%
2020/11/16	4	32.44	5	31.88	31.60	-1	32,008	0.00%
2020/11/13	7	33.74	22	33.19	33.10	-15	32,098	-0.05%
2020/11/12	23	33.23	6	34.22	34.50	17	32,226	0.05%
2020/11/11	18	35.32	1	35.35	35.00	17	31,982	0.05%
2020/11/10	4	36.20	5	36.70	36.50	-1	32,139	0.00%
2020/11/09	16	36.09	1.7	36.35	36.90	14.3	32,217	0.04%
2020/11/06	3	35.23	9	35.99	35.00	-6	32,503	-0.02%
2020/11/05	0	0.00	7	35.36	36.70	-7	32,714	-0.02%
2020/11/04	9	33.69	6	34.86	33.40	3	32,726	0.01%
2020/11/03	9	35.17	0	0.00	35.25	9	32,770	0.03%
2020/11/02	3	36.30	8	35.62	35.50	-5	32,747	-0.02%
2020/10/30	5	38.40	2	38.95	37.00	3	32,790	0.01%
2020/10/29	2	40.18	9	40.13	40.30	-7	32,672	-0.02%
2020/10/28	7	40.21	4	42.00	39.65	3	32,772	0.01%
2020/10/27	8	39.36	16	39.13	39.50	-8	32,908	-0.02%
2020/10/26	0	0.00	3	36.90	37.00	-3	32,916	-0.01%
2020/10/23	4	35.28	2	35.35	35.80	2	32,922	0.01%
2020/10/22	7	35.40	0	0.00	35.20	7	32,942	0.02%
2020/10/21	6	36.55	2	36.45	36.40	4	32,877	0.01%
2020/10/20	0	0.00	0.6	36.15	36.35	-0.6	32,899	0.00%
2020/10/19	7	36.50	0.5	36.25	36.45	6.5	32,910	0.02%
2020/10/16	0	0.00	1	35.05	35.05	-1	32,762	0.00%
2020/10/15	13	38.73	26	35.08	37.10	-13	32,663	-0.04%
2020/10/14	5	39.33	1	38.90	38.75	4	32,288	0.01%
2020/10/13	4	36.85	2.1	37.99	39.45	1.9	31,830	0.01%
2020/10/12	0	0.00	2	36.20	36.60	-2	31,699	-0.01%
2020/10/08	1	33.40	4	32.35	33.30	-3	31,570	-0.01%
2020/10/07	3	30.60	1	30.85	31.35	2	31,290	0.01%
2020/10/06	0	0.00	3	30.55	30.55	-3	30,673	-0.01%
2020/09/30	5	28.43	10	28.58	28.25	-5	30,886	-0.02%
2020/09/29	1	27.00	50	27.01	26.85	-49	30,941	-0.16%
2020/09/28	1	28.20	11	28.05	27.75	-10	31,037	-0.03%
2020/09/25	8	28.08	0	0.00	29.00	8	30,718	0.03%
2020/09/24	3	27.45	45	30.16	29.50	-42	29,958	-0.14%
2020/09/23	2	26.23	3.3	27.63	27.90	-1.3	29,214	0.00%
2020/09/18	3	27.17	0	0.00	27.00	3	27,982	0.01%
2020/09/17	0	0.00	2	27.00	27.20	-2	27,663	-0.01%
2020/09/16	2	27.60	0	0.00	26.90	2	27,292	0.01%
2020/09/14	0	0.00	10	26.65	26.50	-10	26,422	-0.04%
2020/09/11	1	26.00	5	26.60	26.95	-4	25,922	-0.02%
2020/09/10	2	26.20	10	26.46	27.10	-8	25,255	-0.03%
2020/09/09	1	24.25	5	24.42	24.85	-4	24,143	-0.02%
2020/09/08	2	22.50	5	22.60	22.60	-3	23,489	-0.01%
2020/09/07	6	23.65	2	23.70	22.75	4	22,957	0.02%
2020/09/04	26	25.48	7	24.39	24.65	19	22,182	0.09%
2020/09/03	2	23.55	2	25.10	25.10	0	20,535	0.00%
2020/09/02	1	22.45	1.2	22.85	22.85	-0.2	20,041	0.00%
2020/09/01	6	20.46	20.3	20.61	20.80	-14.3	18,993	-0.08%
2020/08/31	0	19.20	14	18.77	19.35	-14	17,882	-0.08%
2020/08/28	15	17.82	0	0.00	17.60	15	17,115	0.09%
2020/08/25	0	0.00	12	18.33	18.50	-12	16,612	-0.07%
2020/08/24	7	17.20	5.7	17.86	17.70	1.3	16,239	0.01%
2020/08/21	7	18.08	2	17.85	17.80	5	16,044	0.03%
2020/08/20	3	16.07	12	17.39	18.20	-9	15,839	-0.06%
2020/08/19	3	18.15	4	18.20	17.50	-1	15,299	-0.01%
2020/08/18	16	18.64	0	0.00	18.70	16	14,939	0.11%
2020/08/17	10	18.82	10	19.00	18.85	0	14,618	0.00%
2020/08/14	2	18.35	19	18.86	19.00	-17	14,234	-0.12%
2020/08/13	13	17.93	5	17.66	17.75	8	13,814	0.06%
2020/08/12	21	18.02	10	18.10	18.45	11	13,490	0.08%
2020/08/11	17	18.92	33	18.80	17.90	-16	12,781	-0.13%
2020/08/10	22	19.80	19	19.22	19.85	3	12,133	0.02%
2020/08/07	19	17.83	51.4	18.28	18.50	-32.4	11,498	-0.28%
2020/08/06	26	17.03	10	17.10	17.05	16	10,967	0.15%
2020/08/04	1	16.80	31	16.80	16.95	-30	10,364	-0.29%
2020/08/03	40	17.05	57.9	17.25	17.35	-17.9	10,074	-0.18%
2020/07/31	0	0.00	69	15.91	16.10	-69	9,557	-0.72%
2020/07/30	21	13.36	7	14.72	14.75	14	8,977	0.16%
2020/07/28	2	12.75	5	12.05	12.40	-3	8,426	-0.04%
2020/07/27	0	0.00	1	12.70	12.55	-1	8,321	-0.01%
2020/07/24	2	12.80	0	0.00	13.15	2	8,219	0.02%
2020/07/23	20.2	13.45	0	0.00	13.50	20.2	8,045	0.25%
2020/07/22	0	0.00	20	14.45	14.20	-20	7,880	-0.25%
2020/07/21	0	0.00	20	15.00	14.50	-20	7,741	-0.26%
2020/07/20	0	0.00	49.7	13.69	13.75	-49.7	7,497	-0.66%
2020/07/17	35	13.03	30	13.43	13.50	5	7,288	0.07%
2020/07/16	0	0.00	31	14.00	14.00	-31	6,720	-0.46%
2020/07/15	0	0.00	95	12.75	12.75	-95	6,060	-1.57%
2020/07/14	20	11.18	31	11.60	11.60	-11	5,355	-0.21%
2020/07/13	29	11.05	0	0.00	10.55	29	4,869	0.60%
2020/07/10	10	11.70	7	10.66	11.20	3	4,592	0.07%
2020/07/08	0	0.00	10	9.76	9.76	-10	3,461	-0.29%
2020/07/07	0	0.00	30	8.87	8.88	-30	2,917	-1.03%
2020/07/06	0	0.00	30	8.15	8.08	-30	2,600	-1.15%
2020/07/03	100	8.03	0	0.00	7.94	100	2,556	3.91%
2020/07/02	0	0.00	10	7.74	8.03	-10	2,493	-0.40%
2020/07/01	0.2	7.55	40	7.47	7.60	-39.8	2,370	-1.68%
2020/06/29	0.5	7.16	59	7.17	7.21	-58.5	2,285	-2.56%
2020/06/18	20	6.90	40	6.94	6.90	-20	2,255	-0.89%
2020/06/03	69	7.04	0	0.00	6.90	69	2,095	3.29%
2020/06/02	20	6.99	0	0.00	7.00	20	1,976	1.01%
2020/06/01	30	6.35	0	0.00	6.37	30	1,865	1.61%
2020/05/26	0	0.00	51	6.23	6.20	-51	1,844	-2.76%
2020/05/21	0	0.00	10	6.22	6.20	-10	1,855	-0.54%
2020/05/14	41	6.43	0	0.00	6.30	41	1,889	2.17%
2020/05/12	10	6.42	0	0.00	6.32	10	1,811	0.55%
2020/05/08	20	6.34	0	0.00	6.51	20	1,725	1.16%
2020/05/07	0	0.00	10	5.99	6.00	-10	1,640	-0.61%
2020/05/04	0	0.00	5	5.46	5.44	-5	1,589	-0.31%
2020/04/09	5	5.51	0	0.00	5.33	5	1,776	0.28%
2020/04/08	10	5.24	0	0.00	5.40	10	1,801	0.56%
2020/03/26	0	0.00	1	5.04	5.09	-1	1,745	-0.06%
2020/03/24	1	4.40	0	0.00	4.39	1	1,756	0.06%
2020/03/09	10	6.60	0	0.00	6.55	10	1,575	0.63%
2020/02/26	0	0.00	10	7.27	7.25	-10	1,535	-0.65%
2020/02/19	1	7.68	0	0.00	7.68	1	1,519	0.07%
2020/01/16	0	0.00	20	7.87	7.89	-20	2,255	-0.89%
2020/01/15	0	0.00	1	7.77	7.76	-1	2,226	-0.04%
2020/01/03	10	7.76	0	0.00	7.71	10	2,439	0.41%
2019/12/27	0	0.00	10	7.45	7.43	-10	2,343	-0.43%
2019/12/20	0	0.00	4	7.54	7.54	-4	2,409	-0.17%
2019/11/27	0.5	7.49	0	0.00	7.49	0.5	2,968	0.02%
2019/11/26	0.5	7.50	10	7.57	7.55	-9.5	3,009	-0.32%
2019/11/25	3	7.50	2	7.55	7.54	1	3,036	0.03%
2019/11/14	30	7.46	0	0.00	7.43	30	3,176	0.94%
2019/11/07	10	7.93	0	0.00	7.92	10	3,086	0.32%
2019/11/05	2	7.86	0	0.00	7.83	2	3,075	0.07%
2019/11/04	20	8.13	0	0.00	7.96	20	3,060	0.65%
2019/11/01	20	8.32	0	0.00	8.27	20	2,932	0.68%
2019/10/31	0	0.00	27	8.36	8.38	-27	2,738	-0.99%
2019/10/22	0.5	7.58	0	0.00	7.59	0.5	2,303	0.02%
2019/10/21	0.5	7.49	0	0.00	7.51	0.5	2,265	0.02%
2019/10/16	20	7.71	0	0.00	7.62	20	2,166	0.92%
2019/09/27	2	7.45	0	0.00	7.44	2	1,990	0.10%
2019/09/26	3	7.58	0	0.00	7.55	3	1,977	0.15%
2019/09/20	0	0.00	2	7.47	7.50	-2	1,987	-0.10%
2019/09/18	16	7.48	0	0.00	7.48	16	1,930	0.83%
2019/09/03	7	7.93	5	7.98	7.95	2	1,694	0.12%
2019/09/02	0.3	8.00	10	7.90	8.01	-9.7	1,665	-0.58%
2019/08/30	0	0.00	0.1	7.64	7.69	-0.1	1,585	-0.01%
2019/08/29	1	7.75	0	0.00	7.58	1	1,566	0.06%
2019/08/28	10.7	7.85	13	7.96	7.85	-2.3	1,543	-0.15%
2019/08/27	11	8.05	0	0.00	8.05	11	1,522	0.72%
2019/08/21	2	8.85	0	0.00	8.52	2	1,532	0.13%
2019/08/19	10	8.30	0	0.00	8.39	10	1,550	0.65%
2019/08/07	10	9.00	0	0.00	8.90	10	1,846	0.54%
2019/07/24	0.7	8.43	0	0.00	8.46	0.7	2,021	0.04%
2019/07/23	0	0.00	0.9	8.62	8.68	-0.9	2,121	-0.04%
2019/07/19	0	0.00	9	8.82	8.81	-9	2,174	-0.41%
2019/07/05	1.2	8.87	0	0.00	8.86	1.2	2,366	0.05%
2019/06/20	5	6.13	0	0.00	6.12	5	2,349	0.21%
2019/06/19	0	0.00	4	6.13	6.15	-4	2,315	-0.17%
2019/06/18	0	0.00	10	5.84	5.80	-10	2,271	-0.44%
2019/06/14	0	0.00	2	5.91	5.90	-2	2,265	-0.09%
2019/06/13	25	5.82	20	5.73	5.76	5	2,258	0.22%
2019/06/12	26	5.93	0	0.00	5.89	26	2,239	1.16%
2019/06/11	0	0.00	2	6.02	6.00	-2	2,242	-0.09%
2019/06/04	0	0.00	120	6.03	6.01	-120	2,250	-5.33%	大賣/鉅額交易
2019/05/29	4	6.07	0	0.00	6.12	4	2,391	0.17%
2019/05/17	40	6.88	0	0.00	6.80	40	2,371	1.69%
2019/05/13	50	6.55	0	0.00	6.40	50	2,350	2.13%
2019/05/10	50	6.78	0	0.00	6.87	50	2,276	2.20%
2019/05/08	2	6.96	0	0.00	7.15	2	2,172	0.09%
2019/04/23	0	0.00	31	6.44	6.46	-31	1,862	-1.66%
2019/04/22	0	0.00	2	6.65	6.58	-2	1,847	-0.11%
2019/04/19	1	6.51	5	6.30	6.63	-4	1,801	-0.22%
2019/04/16	1	6.20	0	0.00	6.13	1	1,635	0.06%
2019/04/02	0	0.00	10	5.84	5.81	-10	1,562	-0.64%
2019/04/01	5	5.96	0	0.00	5.90	5	1,540	0.32%
2019/03/26	31	5.80	0	0.00	5.81	31	1,515	2.05%
2019/03/05	0	0.00	5	6.28	6.27	-5	1,711	-0.29%
2019/03/04	0	0.00	8	5.70	5.75	-8	1,639	-0.49%
2019/02/20	0	0.00	2	5.78	5.70	-2	1,853	-0.11%
2019/02/13	10	5.72	2	5.72	5.86	8	1,866	0.43%
2019/02/12	0	0.00	13	6.37	6.35	-13	1,752	-0.74%
2019/02/11	20	6.45	5	6.46	6.35	15	1,768	0.85%
2019/01/30	0	0.00	1	6.46	6.46	-1	1,785	-0.06%
2019/01/22	10	6.59	0	0.00	6.58	10	1,921	0.52%
2019/01/17	0	0.00	20	6.88	6.75	-20	1,988	-1.01%
2019/01/16	20	6.69	10	6.90	6.81	10	1,980	0.50%
2019/01/04	0	0.00	20	6.50	6.47	-20	2,091	-0.96%
2019/01/03	0	0.00	5	6.56	6.50	-5	2,115	-0.24%
2018/12/27	5	6.60	0	0.00	6.63	5	2,097	0.24%
2018/12/25	20	6.04	0	0.00	6.08	20	2,029	0.99%
2018/12/24	0	0.00	2	6.21	6.25	-2	2,029	-0.10%
2018/12/21	0	0.00	1	6.13	6.40	-1	2,037	-0.05%
2018/12/19	10	6.29	5	6.45	6.24	5	2,028	0.25%
2018/12/18	10	6.56	0	0.00	6.42	10	2,027	0.49%
2018/12/17	3	6.76	0	0.00	6.71	3	2,043	0.15%
2018/12/14	10	6.98	0	0.00	6.91	10	2,143	0.47%
2018/12/13	23	7.12	0	0.00	7.10	23	2,170	1.06%
2018/12/12	5	7.14	0	0.00	7.22	5	2,156	0.23%
2018/12/11	2	7.11	0	0.00	7.11	2	2,136	0.09%
2018/12/07	5	7.28	3	7.30	7.22	2	2,120	0.09%
2018/12/06	3	7.24	0	0.00	7.00	3	2,092	0.14%
2018/11/29	2	7.01	0	0.00	7.11	2	1,895	0.11%
2018/11/28	5	7.13	0	0.00	7.11	5	1,862	0.27%
2018/11/27	9	6.94	0	0.00	6.95	9	1,817	0.50%
2018/11/22	24	6.96	5	6.85	6.85	19	1,683	1.13%
2018/11/16	2	6.27	0	0.00	6.07	2	1,538	0.13%
2018/11/15	3	6.31	0	0.00	6.25	3	1,520	0.20%
2018/11/12	1	6.10	0	0.00	6.03	1	1,413	0.07%
2018/11/06	57	6.47	0	0.00	6.24	57	1,407	4.05%
2018/11/05	10	6.00	0	0.00	6.14	10	1,322	0.76%
2018/11/02	5	5.59	0	0.00	5.59	5	1,285	0.39%
2018/10/26	5	4.70	0	0.00	4.75	5	1,254	0.40%
2018/10/05	5	7.60	2	7.41	7.45	3	1,035	0.29%
2018/09/25	0	0.00	2	8.21	8.28	-2	1,106	-0.18%
2018/09/21	3	8.23	0	0.00	8.20	3	1,119	0.27%
2018/09/20	2	8.52	5	8.50	8.38	-3	1,107	-0.27%
2018/09/19	2	7.90	0	0.00	8.03	2	1,031	0.19%
2018/09/12	0	0.00	2	7.05	7.07	-2	1,023	-0.20%
2018/09/06	0	0.00	10	7.46	7.42	-10	1,035	-0.97%
2018/08/31	3	7.68	0	0.00	7.70	3	1,127	0.27%
2018/08/17	8	7.38	0	0.00	7.50	8	1,429	0.56%
2018/08/15	0	0.00	5	7.78	7.63	-5	1,445	-0.35%
2018/08/13	5	7.90	4	7.96	7.90	1	1,488	0.07%
2018/07/17	5	8.25	0	0.00	8.18	5	3,230	0.15%
2018/07/16	3	8.24	0	0.00	8.24	3	3,234	0.09%
2018/07/05	6	8.26	0	0.00	8.21	6	3,271	0.18%
2018/06/27	2	8.90	0	0.00	8.84	2	3,144	0.06%
2018/06/22	3	9.05	0	0.00	9.05	3	3,117	0.10%
2018/06/20	3	9.06	4	9.17	9.19	-1	3,142	-0.03%
2018/06/14	7	9.32	0	0.00	9.31	7	3,161	0.22%
2018/06/12	9	9.44	0	0.00	9.46	9	3,159	0.28%
2018/06/06	3	9.86	0	0.00	9.95	3	3,163	0.09%
2018/05/31	0.5	10.15	0	0.00	10.25	0.5	3,034	0.02%
2018/05/30	0	0.00	2	10.35	10.40	-2	3,007	-0.07%
2018/05/28	0.5	10.40	0	0.00	10.50	0.5	2,967	0.02%
2018/05/22	0	0.00	1	10.40	10.35	-1	2,895	-0.03%
2018/05/16	5	10.45	0	0.00	10.40	5	2,855	0.18%
2018/05/14	12	11.24	17	11.21	11.05	-5	2,802	-0.18%
2018/05/11	0	0.00	1	10.75	10.70	-1	2,655	-0.04%
2018/05/10	3	10.78	1	10.90	10.90	2	2,592	0.08%
2018/05/09	0	0.00	3	10.25	10.40	-3	2,407	-0.12%
2018/05/08	0	0.00	1	10.55	10.55	-1	2,354	-0.04%
2018/05/04	12	10.89	0	0.00	10.75	12	2,228	0.54%
2018/05/03	35	11.01	13	11.17	11.25	22	2,071	1.06%
2018/04/26	5	9.65	0	0.00	9.50	5	1,480	0.34%
2018/04/24	10	9.10	0	0.00	9.12	10	1,413	0.71%
2018/04/20	0	0.00	0.9	9.14	9.20	-0.9	1,423	-0.07%
2018/04/09	0	0.00	0.1	9.05	9.03	-0.1	1,591	-0.01%
2018/04/02	0	0.00	1	9.05	9.10	-1	1,616	-0.06%
2018/03/27	0	0.00	15	9.10	9.08	-15	1,718	-0.87%
2018/03/16	0	0.00	10	9.70	9.70	-10	1,840	-0.54%
2018/03/15	0.7	9.73	0	0.00	9.73	0.7	1,884	0.03%
2018/03/09	0	0.00	10	9.03	9.03	-10	1,877	-0.53%
2018/02/27	0	0.00	10	9.20	9.20	-10	2,436	-0.41%
2018/02/26	5	9.37	0	0.00	9.31	5	2,478	0.20%
2018/02/23	0	0.00	10	9.34	9.31	-10	2,541	-0.39%
2018/02/22	0	0.00	3	9.24	9.31	-3	2,670	-0.11%
2018/02/09	1.7	8.72	0	0.00	8.75	1.7	3,013	0.06%
2018/02/08	2	8.91	0	0.00	8.90	2	3,074	0.07%
2018/02/06	0	0.00	5	9.17	8.73	-5	3,393	-0.15%
2018/02/05	0	0.00	20	9.55	9.61	-20	3,840	-0.52%
2018/02/02	0	0.00	0.6	9.81	9.81	-0.6	4,289	-0.01%
2018/01/31	0	0.00	2	9.81	9.79	-2	4,679	-0.04%
2018/01/30	5	10.00	0	0.00	9.96	5	4,706	0.11%
2018/01/25	0	0.00	10	10.05	10.05	-10	4,777	-0.21%
2018/01/22	0	0.00	31	10.15	10.40	-31	4,920	-0.63%
2018/01/19	2	10.10	0	0.00	10.05	2	4,985	0.04%
2018/01/17	0	0.00	7	10.20	10.20	-7	5,302	-0.13%
2018/01/15	3	10.25	0	0.00	10.10	3	5,507	0.05%
2018/01/12	10	10.25	0	0.00	10.15	10	5,653	0.18%
2018/01/09	0	0.00	10	10.10	10.10	-10	6,970	-0.14%
2018/01/08	5	10.30	0	0.00	10.20	5	7,279	0.07%
2018/01/03	0	0.00	0.1	10.40	10.30	-0.1	7,373	0.00%
2018/01/02	2	10.25	8	10.20	10.25	-6	7,407	-0.08%