元晶 (6443)-凱基-和平券商分點個股進出

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▲0.24%
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－凱基-和平券商分點個股進出

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

凱基-和平券商分點個股進出
凱基-和平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	105	27.99	20	27.60	27.60	85	7,435	1.14%	大買/
2024/05/09	3	26.80	0	0.00	26.75	3	7,255	0.04%
2024/05/08	6	27.03	0	0.00	27.05	6	7,255	0.08%
2024/05/06	0	0.00	35	27.05	27.00	-35	7,248	-0.48%
2024/05/03	0	0.00	17	27.45	27.35	-17	7,198	-0.24%
2024/05/02	1	27.65	0	0.00	27.50	1	7,167	0.01%
2024/04/30	5	28.10	0	27.90	27.85	5	7,121	0.07%
2024/04/29	1	27.80	0	0.00	28.00	1	7,122	0.01%
2024/04/26	3	27.90	21	27.95	27.90	-18	7,089	-0.25%
2024/04/24	2	28.65	3	28.55	28.35	-1	7,088	-0.01%
2024/04/22	4	28.48	0	0.00	28.00	4	7,083	0.06%
2024/04/19	1	29.05	0	0.00	28.70	1	7,187	0.01%
2024/04/18	1	28.45	0	0.00	28.75	1	6,776	0.01%
2024/04/17	1	28.45	10	28.90	28.35	-9	6,678	-0.13%
2024/04/16	0	0.00	5	28.40	28.40	-5	6,611	-0.08%
2024/04/11	5	29.05	5	29.90	29.05	0	6,370	0.00%
2024/04/10	4	30.00	4	29.95	29.75	0	6,284	0.00%
2024/04/09	2	29.25	2	29.10	29.10	0	5,945	0.00%
2024/04/08	2	28.85	0	0.00	29.50	2	5,869	0.03%
2024/04/03	1	28.10	7	28.05	28.10	-6	5,736	-0.10%
2024/04/01	0	0.00	1	28.95	28.90	-1	5,672	-0.02%
2024/03/29	0	0.00	1	30.30	29.20	-1	5,649	-0.02%
2024/03/28	13	29.66	9	29.88	29.70	4	5,457	0.07%
2024/03/27	3	28.60	1	28.65	28.65	2	5,283	0.04%
2024/03/26	5	29.72	0	0.00	29.05	5	5,350	0.09%
2024/03/25	2	29.00	22	29.11	29.10	-20	5,547	-0.36%
2024/03/22	34	29.51	25	29.83	29.35	9	5,562	0.16%
2024/03/21	66	28.19	2	28.20	28.70	64	4,994	1.28%
2024/03/20	0	0.00	20	26.20	26.10	-20	4,707	-0.42%
2024/03/19	1	26.50	0	0.00	26.35	1	4,757	0.02%
2024/03/18	9	26.82	0	0.00	26.70	9	4,763	0.19%
2024/03/15	0	26.65	1	27.10	27.10	-1	4,789	-0.02%
2024/03/14	5	27.10	0	0.00	26.90	5	4,732	0.11%
2024/03/13	9	26.97	22	26.75	26.70	-13	4,789	-0.27%
2024/03/12	1	27.15	1	27.10	27.25	0	4,779	0.00%
2024/03/07	14	26.04	1	26.25	26.00	13	4,781	0.27%
2024/03/06	13	26.38	0	0.00	26.30	13	4,738	0.27%
2024/03/01	10	27.45	70	27.64	27.20	-60	4,560	-1.32%
2024/02/29	0	0.00	6	27.23	27.85	-6	4,580	-0.13%
2024/02/20	0.3	27.90	2	28.20	27.90	-1.7	4,607	-0.04%
2024/02/16	0	0.00	1	27.70	27.70	-1	4,646	-0.02%
2024/02/15	1	27.30	0	0.00	27.35	1	4,629	0.02%
2024/02/05	0	0.00	1	28.20	28.00	-1	4,579	-0.02%
2024/02/01	0	0.00	5	28.35	28.35	-5	4,590	-0.11%
2024/01/26	0	0.00	7	28.25	28.10	-7	4,656	-0.15%
2024/01/25	1	28.15	1	28.15	28.15	0	4,683	0.00%
2024/01/23	0	0.00	1	28.30	28.30	-1	5,083	-0.02%
2024/01/19	3	27.50	0	0.00	27.65	3	5,575	0.05%
2024/01/18	0	0.00	19.5	27.69	27.60	-19.5	5,562	-0.35%
2024/01/17	3	27.85	0	0.00	27.65	3	5,577	0.05%
2024/01/16	1	28.40	149	28.94	28.40	-148	5,570	-2.66%	大賣/鉅額交易
2024/01/15	6	29.53	32	29.69	29.50	-26	5,531	-0.47%
2024/01/10	15	28.57	0	0.00	28.55	15	5,422	0.28%
2024/01/09	40	28.76	27	28.96	28.70	13	5,421	0.24%
2024/01/05	1	29.25	0	0.00	29.00	1	5,416	0.02%
2024/01/04	0	0.00	1	29.05	28.95	-1	5,425	-0.02%
2024/01/03	50	28.97	0	0.00	28.90	50	5,485	0.91%
2023/12/29	0	0.00	0	29.40	29.30	0	5,481	0.00%
2023/12/28	10	29.30	0	0.00	29.50	10	5,488	0.18%
2023/12/26	1	29.35	0	0.00	29.30	1	5,442	0.02%
2023/12/22	30	30.19	0	0.00	29.65	30	5,396	0.56%
2023/12/21	26	30.45	0	0.00	30.35	26	5,280	0.49%
2023/12/20	2	30.98	4	31.03	30.90	-2	5,113	-0.04%
2023/12/19	10	30.70	3	30.30	29.55	7	4,670	0.15%
2023/12/18	2	29.98	35	29.98	30.10	-33	4,533	-0.73%
2023/12/15	2	29.63	7	29.27	29.35	-5	4,377	-0.11%
2023/12/14	4	29.23	2	29.23	28.75	2	4,216	0.05%
2023/12/13	0.5	28.45	0	0.00	28.45	0.5	4,142	0.01%
2023/12/12	1	28.20	0	0.00	28.20	1	4,156	0.02%
2023/12/11	0	28.80	0	0.00	28.60	0	4,131	0.00%
2023/12/08	0	0.00	9	28.97	28.80	-9	4,125	-0.22%
2023/12/07	0.9	28.70	4	28.85	28.70	-3.1	4,102	-0.08%
2023/12/04	25	28.95	0	28.80	28.60	25	4,034	0.62%
2023/12/01	0	0.00	0	29.35	29.25	0	3,946	0.00%
2023/11/28	0	0.00	5	29.25	29.30	-5	3,930	-0.13%
2023/11/24	10	29.50	6	29.51	29.35	4	3,964	0.10%
2023/11/22	0.9	29.40	1	29.35	29.30	-0.1	4,296	0.00%
2023/11/21	1	29.25	0	0.00	29.45	1	4,311	0.02%
2023/11/20	12	29.60	11	29.32	29.20	1	4,293	0.02%
2023/11/16	0	0.00	20	28.90	28.90	-20	4,240	-0.47%
2023/11/15	1	28.50	1	28.50	28.70	0	4,232	0.00%
2023/11/08	0	0.00	4	28.30	28.40	-4	4,450	-0.09%
2023/11/06	0	28.90	0	0.00	28.80	0	4,545	0.00%
2023/11/01	1	27.90	10	28.29	27.80	-9	4,629	-0.19%
2023/10/31	30	29.60	14	29.21	28.40	16	4,630	0.35%
2023/10/30	9	29.61	5	29.81	29.65	4	4,424	0.09%
2023/10/25	2	28.68	1	28.35	28.30	1	3,992	0.03%
2023/10/24	0	0.00	1	28.30	28.70	-1	3,996	-0.03%
2023/10/23	5	28.38	1	28.20	28.25	4	3,947	0.10%
2023/10/20	1	27.20	0	0.00	27.50	1	3,922	0.03%
2023/10/19	3	27.85	1	27.90	27.65	2	3,959	0.05%
2023/10/17	1	27.85	0	0.00	27.90	1	3,983	0.03%
2023/10/16	1	27.90	0	0.00	27.80	1	4,076	0.02%
2023/10/13	5	27.82	0	0.00	27.65	5	4,099	0.12%
2023/10/12	5	28.00	0	0.00	28.15	5	4,133	0.12%
2023/10/11	2	27.73	0	0.00	27.60	2	4,192	0.05%
2023/10/04	4	27.70	6	27.60	27.70	-2	4,285	-0.05%
2023/09/28	0	0.00	1	28.35	28.35	-1	4,563	-0.02%
2023/09/27	1	27.90	0	0.00	28.15	1	4,718	0.02%
2023/09/26	5	28.10	0	0.00	27.90	5	4,754	0.11%
2023/09/21	7	28.55	0	0.00	28.45	7	4,835	0.14%
2023/09/20	2	28.88	0	0.00	28.85	2	4,843	0.04%
2023/09/19	6	29.13	0	0.00	29.00	6	4,869	0.12%
2023/09/18	0	0.00	0.1	29.50	29.35	-0.1	4,886	0.00%
2023/09/15	2	29.73	0	0.00	29.60	2	4,924	0.04%
2023/09/14	0	0.00	1	29.50	29.55	-1	5,128	-0.02%
2023/09/12	2	29.30	0	0.00	29.25	2	5,347	0.04%
2023/09/11	1	29.80	6	29.74	29.70	-5	5,355	-0.09%
2023/09/08	1	30.40	1	30.15	30.20	0	5,350	0.00%
2023/09/07	0	0.00	1	30.55	30.40	-1	5,382	-0.02%
2023/09/05	1	30.80	0	0.00	30.85	1	5,541	0.02%
2023/09/04	0	30.70	0	0.00	30.45	0	5,564	0.00%
2023/09/01	1	30.95	0	0.00	30.90	1	5,596	0.02%
2023/08/31	0	0.00	1	31.10	31.00	-1	5,640	-0.02%
2023/08/30	0	0.00	18	31.17	31.00	-18	5,709	-0.32%
2023/08/29	25	32.40	0	0.00	31.50	25	5,691	0.44%
2023/08/28	2	30.65	2	30.75	30.80	0	5,394	0.00%
2023/08/23	0	0.00	1	30.45	30.35	-1	5,594	-0.02%
2023/08/22	0	30.45	0	0.00	30.00	0	5,634	0.00%
2023/08/21	1	30.55	2	30.50	30.45	-1	5,649	-0.02%
2023/08/17	1	29.55	1	30.40	30.40	0	5,667	0.00%
2023/08/15	0	0.00	0.9	30.10	30.10	-0.9	5,732	-0.02%
2023/08/14	1	28.90	0	0.00	28.90	1	5,812	0.02%
2023/08/11	4	30.05	0	0.00	29.90	4	5,736	0.07%
2023/08/10	2	30.55	0	0.00	30.25	2	5,762	0.04%
2023/08/09	0	0.00	1	30.40	30.50	-1	5,799	-0.02%
2023/08/08	1	31.00	0.1	30.95	30.50	0.9	5,844	0.02%
2023/08/07	0	0.00	2.2	30.25	30.55	-2.2	5,882	-0.04%
2023/08/04	2	30.40	1.6	30.74	30.65	0.4	5,987	0.01%
2023/08/02	2	31.20	0	0.00	31.35	2	6,394	0.03%
2023/08/01	1	31.20	1	31.60	31.20	0	6,467	0.00%
2023/07/28	1	31.50	0	0.00	31.50	1	6,774	0.01%
2023/07/25	0	0.00	2.1	31.98	32.00	-2.1	6,872	-0.03%
2023/07/24	1	31.25	4	30.80	31.70	-3	6,862	-0.04%
2023/07/21	1	32.05	2	32.20	31.70	-1	6,893	-0.01%
2023/07/20	1	32.75	5	32.75	32.70	-4	6,953	-0.06%
2023/07/19	3	33.13	1	33.00	32.50	2	7,019	0.03%
2023/07/17	0	0.00	4	33.50	33.75	-4	7,699	-0.05%
2023/07/14	4	33.11	0	0.00	33.00	4	8,888	0.05%
2023/07/13	1	33.70	4	33.55	33.30	-3	9,310	-0.03%
2023/07/10	0	0.00	1	34.40	34.05	-1	9,618	-0.01%
2023/07/07	1	34.00	1	33.95	34.05	0	10,008	0.00%
2023/07/05	1	36.45	1	35.65	35.65	0	10,075	0.00%
2023/06/30	0	0.00	1	35.45	35.70	-1	10,168	-0.01%
2023/06/27	2	34.80	0	0.00	34.80	2	10,667	0.02%
2023/06/20	0	0.00	3	36.15	35.75	-3	11,412	-0.03%
2023/06/16	1	35.55	0	0.00	35.90	1	11,996	0.01%
2023/06/15	1	34.75	2	34.85	35.20	-1	12,855	-0.01%
2023/06/14	3	34.87	0	0.00	34.85	3	13,629	0.02%
2023/06/13	6	34.63	4	34.25	34.70	2	13,862	0.01%
2023/06/12	9	34.49	4	34.38	34.30	5	14,123	0.04%
2023/06/08	0	0.00	2	35.80	35.35	-2	14,363	-0.01%
2023/06/06	2	35.70	0	0.00	35.65	2	14,976	0.01%
2023/06/05	0	0.00	1	36.35	36.10	-1	15,269	-0.01%
2023/06/01	1	35.35	3	35.60	35.30	-2	15,607	-0.01%
2023/05/29	0	0.00	1	36.45	36.20	-1	15,608	-0.01%
2023/05/26	0	0.00	3	35.55	35.00	-3	15,573	-0.02%
2023/05/25	1	35.30	0	0.00	35.40	1	15,610	0.01%
2023/05/24	0	0.00	0	35.60	35.50	0	15,718	0.00%
2023/05/22	1	35.05	1	35.15	35.35	0	15,891	0.00%
2023/05/19	0	34.80	0	0.00	34.60	0	16,091	0.00%
2023/05/18	4	34.49	6	34.70	34.85	-2	16,424	-0.01%
2023/05/16	1	35.20	1	35.20	35.10	0	16,487	0.00%
2023/05/15	0	35.05	0	0.00	34.70	0	16,550	0.00%
2023/05/12	1	34.00	0	0.00	34.35	1	16,586	0.01%
2023/05/11	0	34.00	0	0.00	33.75	0	16,642	0.00%
2023/05/10	0	34.55	2	34.35	34.50	-2	16,722	-0.01%
2023/05/09	8	33.98	1	34.10	33.75	7	16,687	0.04%
2023/05/08	3	36.10	0	0.00	35.90	3	16,352	0.02%
2023/05/05	1	36.70	0	0.00	36.50	1	16,424	0.01%
2023/05/04	0	0.00	1	37.15	37.20	-1	16,830	-0.01%
2023/05/03	0	0.00	0	37.05	36.95	0	17,204	0.00%
2023/05/02	0	37.50	0	0.00	37.35	0	17,771	0.00%
2023/04/28	1	37.25	0	0.00	36.80	1	17,844	0.01%
2023/04/27	0	0.00	0	37.00	36.80	0	17,899	0.00%
2023/04/26	4	36.18	25	35.99	37.20	-21	17,902	-0.12%
2023/04/25	4	36.93	2	36.75	36.60	2	17,914	0.01%
2023/04/24	0	0.00	25	38.02	37.80	-25	17,910	-0.14%
2023/04/21	101	37.91	100	38.61	38.00	1	17,957	0.01%	大買/
2023/04/20	10	39.52	9	39.09	38.55	1	18,053	0.01%
2023/04/19	70	40.51	39	40.23	39.75	31	17,759	0.17%
2023/04/18	19	39.03	57	39.58	38.60	-38	16,589	-0.23%
2023/04/17	0	38.95	4	38.78	38.90	-4	16,268	-0.02%
2023/04/14	41	38.90	5	38.65	38.80	36	16,413	0.22%
2023/04/13	2	38.80	1	39.30	38.60	1	16,469	0.01%
2023/04/12	20	39.59	16	39.70	39.50	4	16,315	0.02%
2023/04/11	10	39.35	0	0.00	39.00	10	16,054	0.06%
2023/04/10	1	39.05	0	0.00	39.20	1	16,103	0.01%
2023/04/07	2	38.90	0	0.00	38.95	2	16,791	0.01%
2023/04/06	1	38.40	0	0.00	38.50	1	17,173	0.01%
2023/03/30	1	38.80	0	0.00	38.80	1	17,160	0.01%
2023/03/29	1	38.90	1	39.05	38.90	0	17,035	0.00%
2023/03/28	5	38.84	7	38.74	39.05	-2	17,058	-0.01%
2023/03/27	5	39.22	4	39.40	38.80	1	16,887	0.01%
2023/03/24	5	39.25	7	38.89	38.85	-2	16,771	-0.01%
2023/03/23	2	39.30	4	39.18	39.30	-2	16,665	-0.01%
2023/03/22	24	39.14	0.2	39.15	38.70	23.8	16,579	0.14%
2023/03/21	3	40.13	4	39.30	39.10	-1	16,657	-0.01%
2023/03/20	14	40.03	22.5	39.94	39.90	-8.4	17,052	-0.05%
2023/03/17	12	38.13	19	38.25	38.75	-7	17,551	-0.04%
2023/03/16	5	36.61	7	36.63	36.50	-2	17,551	-0.01%
2023/03/15	4	37.86	6.2	37.98	37.90	-2.2	17,437	-0.01%
2023/03/14	1	37.65	7.2	37.14	37.10	-6.1	17,289	-0.04%
2023/03/13	1	35.80	0	0.00	36.60	1	17,245	0.01%
2023/03/10	5	36.51	4	36.56	36.45	1	17,481	0.01%
2023/03/09	2.6	37.65	2	37.50	37.35	0.6	17,487	0.00%
2023/03/08	11	38.68	9	38.68	38.95	2	17,158	0.01%
2023/03/07	2	38.30	0	0.00	38.00	2	16,896	0.01%
2023/03/06	1	37.80	1	38.10	38.00	0	16,707	0.00%
2023/03/03	1	37.00	0	0.00	37.00	1	16,522	0.01%
2023/03/02	1	36.95	1.1	37.29	36.95	-0.1	16,524	0.00%
2023/03/01	0	36.90	0	0.00	36.75	0	16,611	0.00%
2023/02/24	1	36.95	2.1	37.65	37.10	-1	16,633	-0.01%
2023/02/23	0	0.00	2	37.50	37.75	-2	16,582	-0.01%
2023/02/22	3.2	37.25	5	37.26	37.25	-1.8	16,703	-0.01%
2023/02/21	0	37.80	1	37.85	37.60	-1	16,733	-0.01%
2023/02/20	3	37.83	1	37.80	37.80	2	16,991	0.01%
2023/02/17	4	37.96	72	37.99	37.70	-68	17,533	-0.39%
2023/02/16	3	37.72	7	37.83	37.65	-4	17,549	-0.02%
2023/02/15	0	37.03	3	36.93	36.80	-3	17,580	-0.02%
2023/02/14	1	36.65	3	36.98	36.65	-2	18,073	-0.01%
2023/02/13	6	36.28	7	36.65	37.10	-1	18,577	-0.01%
2023/02/10	2	37.23	2	37.52	36.85	0	18,538	0.00%
2023/02/09	2.2	37.34	1	37.30	37.10	1.1	18,495	0.01%
2023/02/08	1	38.00	2	37.93	37.55	-1	18,473	-0.01%
2023/02/07	0.1	37.95	2	37.65	37.90	-1.9	18,357	-0.01%
2023/02/06	3	37.80	3	37.55	37.90	0	18,303	0.00%
2023/02/03	4	37.41	11	37.57	37.35	-7	18,275	-0.04%
2023/02/02	9	38.17	20	38.19	37.80	-11	18,089	-0.06%
2023/02/01	87	37.64	44	37.57	37.40	43	17,556	0.24%
2023/01/31	7	36.91	24	36.79	36.90	-17	17,141	-0.10%
2023/01/30	0	0.00	6	35.92	35.95	-6	16,636	-0.04%
2023/01/17	0	0.00	11	35.17	35.20	-11	16,642	-0.07%
2023/01/16	3	34.52	0	0.00	34.40	3	16,710	0.02%
2023/01/13	14	35.11	0	0.00	34.60	14	16,907	0.08%
2023/01/12	1	36.04	2	35.90	35.40	-1	17,191	-0.01%
2023/01/11	5	35.57	12	35.73	35.60	-7	17,268	-0.04%
2023/01/10	20	35.72	5	35.60	35.30	15	17,343	0.09%
2023/01/09	0	0.00	37	35.68	36.00	-37	17,197	-0.22%
2023/01/06	2	34.88	1	34.60	34.95	1	17,125	0.01%
2023/01/05	3	35.23	1	35.45	34.80	2	17,430	0.01%
2023/01/04	4	35.80	0	0.00	35.60	4	17,539	0.02%
2023/01/03	0	0.00	1	34.90	35.25	-1	17,432	-0.01%
2022/12/30	2	34.08	1	34.35	34.55	1	17,415	0.01%
2022/12/29	7	34.10	0	0.00	34.20	7	17,747	0.04%
2022/12/28	13	35.44	0	0.00	34.80	13	18,078	0.07%
2022/12/27	49	36.24	21	35.80	35.40	28	18,005	0.16%
2022/12/26	40	35.09	44	35.39	35.95	-4	17,378	-0.02%
2022/12/23	0	0.00	1	33.05	34.10	-1	17,036	-0.01%
2022/12/22	1	33.05	0	0.00	33.70	1	17,172	0.01%
2022/12/21	2	32.68	1	32.60	32.70	1	17,444	0.01%
2022/12/20	4	33.15	2	32.75	32.50	2	17,719	0.01%
2022/12/19	2	33.90	1	33.95	33.75	1	17,960	0.01%
2022/12/16	2	34.25	4	34.75	34.25	-2	18,356	-0.01%
2022/12/15	2	35.53	2	35.65	35.65	0	18,341	0.00%
2022/12/14	32	35.45	27	35.25	35.40	5	18,511	0.03%
2022/12/13	16	35.17	12	36.00	35.05	4	18,959	0.02%
2022/12/12	18	36.93	11	37.30	35.85	7	19,165	0.04%
2022/12/09	22	36.60	24	36.87	36.80	-2	18,678	-0.01%
2022/12/08	6	34.61	10	34.59	34.30	-4	18,031	-0.02%
2022/12/07	0	0.00	2	32.95	32.80	-2	17,649	-0.01%
2022/12/06	3	33.70	0	0.00	33.60	3	17,929	0.02%
2022/12/05	7	34.07	14	34.30	33.85	-7	18,468	-0.04%
2022/12/02	5	34.09	1	34.10	34.05	4	18,846	0.02%
2022/12/01	10	33.50	0	0.00	33.45	10	18,948	0.05%
2022/11/28	0	0.00	2	32.10	32.20	-2	22,651	-0.01%
2022/11/23	3	32.52	7	32.60	32.20	-4	26,515	-0.02%
2022/11/22	4	32.93	3	32.85	32.75	1	27,387	0.00%
2022/11/21	2	33.10	7	33.16	33.35	-5	28,148	-0.02%
2022/11/18	7	33.19	2	34.03	32.85	5	28,800	0.02%
2022/11/17	30	33.60	37	33.58	33.60	-7	28,785	-0.02%
2022/11/16	16	33.38	11	33.50	33.40	5	28,873	0.02%
2022/11/15	42	32.75	54	32.96	33.45	-12	29,225	-0.04%
2022/11/14	16	31.54	1	31.80	31.95	15	28,810	0.05%
2022/11/11	11.5	31.38	7	31.40	31.25	4.4	28,731	0.02%
2022/11/10	8	31.68	1	33.05	31.50	7	28,549	0.02%
2022/11/09	20	33.28	11	33.39	33.30	9	28,629	0.03%
2022/11/08	3	34.90	1	35.25	34.50	2	28,429	0.01%
2022/11/07	11	35.02	11	35.06	35.00	0	28,631	0.00%
2022/11/04	1	35.15	1	35.30	35.00	0	29,166	0.00%
2022/11/03	1	34.35	1	34.65	34.65	0	29,798	0.00%
2022/11/01	2	34.20	4	34.61	34.85	-2	32,019	-0.01%
2022/10/31	0	33.70	0	0.00	33.50	0	31,980	0.00%
2022/10/27	1	33.90	0	0.00	34.20	1	32,095	0.00%
2022/10/26	2	33.75	1	33.85	33.60	1	32,228	0.00%
2022/10/25	6	34.46	5	34.50	33.75	1	32,451	0.00%
2022/10/24	1	36.20	1	36.05	35.05	0	32,497	0.00%
2022/10/21	3	35.37	1	35.60	35.60	2	32,562	0.01%
2022/10/20	1	35.60	1	35.85	35.20	0	32,534	0.00%
2022/10/19	1	35.20	0	0.00	35.20	1	32,274	0.00%
2022/10/18	6	34.80	6	35.08	35.05	0	32,510	0.00%
2022/10/17	6	33.95	2	34.10	34.50	4	32,539	0.01%
2022/10/14	0	0.00	1	35.50	35.30	-1	32,474	0.00%
2022/10/13	3	35.30	10	35.15	33.85	-7	32,724	-0.02%
2022/10/12	37	37.80	43	37.41	36.95	-6	33,013	-0.02%
2022/10/11	7	37.66	19	37.50	37.30	-12	33,154	-0.04%
2022/10/07	5	38.94	6	39.08	39.00	-1	33,256	0.00%
2022/10/06	23	38.53	15	38.85	39.20	8	33,460	0.02%
2022/10/05	8	38.16	12	38.22	38.50	-4	33,209	-0.01%
2022/10/03	0	0.00	32	35.52	35.30	-32	33,073	-0.10%
2022/09/30	4	35.24	11	34.95	36.30	-7	33,371	-0.02%
2022/09/29	7	36.66	1	36.80	35.95	6	33,556	0.02%
2022/09/28	4	37.85	20	36.56	35.95	-16	33,916	-0.05%
2022/09/27	1	38.65	15	38.00	38.75	-14	34,384	-0.04%
2022/09/26	10.1	37.71	0	0.00	37.85	10.1	34,286	0.03%
2022/09/23	14.3	40.24	39	39.85	38.90	-24.7	34,119	-0.07%
2022/09/22	15	41.22	9	41.43	41.25	6	33,865	0.02%
2022/09/21	28	41.73	3	42.05	41.50	25	33,887	0.07%
2022/09/20	46	42.34	67	42.44	42.40	-21	34,092	-0.06%
2022/09/19	10	41.95	14	42.26	41.70	-4	34,017	-0.01%
2022/09/16	37	41.14	12	41.31	42.20	25	33,833	0.07%
2022/09/15	30	41.88	30	41.93	41.50	0	33,708	0.00%
2022/09/14	123	40.91	134	41.19	41.30	-11	33,218	-0.03%	大買/大賣/
2022/09/13	5	40.95	10	40.76	40.45	-5	32,893	-0.02%
2022/09/12	6	41.28	30	41.83	41.05	-24	32,625	-0.07%
2022/09/08	4	40.31	22	40.08	41.00	-18	32,140	-0.06%
2022/09/07	23	39.01	8	39.30	38.60	15	31,805	0.05%
2022/09/06	99	40.89	52	39.65	39.60	47	31,598	0.15%
2022/09/05	52	42.02	48	42.22	42.20	4	30,913	0.01%
2022/09/02	51	41.61	72	41.76	42.25	-21	29,729	-0.07%
2022/09/01	51	40.01	38.1	40.16	40.35	12.9	27,949	0.05%
2022/08/31	10	39.02	8	39.19	39.00	2	26,883	0.01%
2022/08/30	86	40.42	58	40.90	39.10	28	26,548	0.11%
2022/08/29	7	38.88	6	39.08	39.00	1	24,573	0.00%
2022/08/26	6	38.04	10	38.25	38.35	-4	24,125	-0.02%
2022/08/25	103	37.24	108	38.29	38.65	-5	23,425	-0.02%	大買/大賣/
2022/08/24	1	36.30	1.2	37.22	36.50	-0.2	22,941	0.00%
2022/08/23	4	37.09	3	37.35	37.00	1	22,919	0.00%
2022/08/22	158	37.56	159	37.66	37.05	-1	22,891	0.00%	大買/大賣/
2022/08/19	3	36.60	3	36.55	37.00	0	22,285	0.00%
2022/08/18	2	37.10	2	36.80	36.80	0	22,207	0.00%
2022/08/17	3	36.72	2	36.85	36.55	1	22,200	0.00%
2022/08/16	20	37.49	25	37.06	36.75	-5	22,332	-0.02%
2022/08/15	7	36.53	5	37.15	37.20	2	21,831	0.01%
2022/08/12	5	36.39	0	0.00	36.25	5	21,801	0.02%
2022/08/11	8	37.09	5	37.15	36.75	3	21,793	0.01%
2022/08/10	17	36.86	11	36.81	36.40	6	21,599	0.03%
2022/08/09	20	37.14	28	36.62	36.60	-8	21,693	-0.04%
2022/08/08	7	34.69	29	34.90	35.70	-22	20,672	-0.11%
2022/08/05	1	32.45	1	33.00	32.95	0	20,419	0.00%
2022/08/04	1	31.15	4	31.69	32.05	-3	20,938	-0.01%
2022/08/03	4	32.93	1	33.35	32.00	3	21,354	0.01%
2022/08/02	27	33.39	19	33.39	33.10	8	21,757	0.04%
2022/08/01	1	34.55	6	34.63	34.45	-5	22,105	-0.02%
2022/07/29	0.1	34.00	4	33.93	34.05	-3.9	22,121	-0.02%
2022/07/28	1.1	33.98	0	0.00	33.60	1.1	22,252	0.01%
2022/07/27	7	33.76	7	34.04	34.10	0	22,379	0.00%
2022/07/26	0	0.00	3	33.85	33.40	-3	22,785	-0.01%
2022/07/25	13	34.43	17	34.06	33.80	-4	23,111	-0.02%
2022/07/22	3	33.80	3	33.63	33.95	0	23,463	0.00%
2022/07/21	6	33.30	0	0.00	33.60	6	24,179	0.02%
2022/07/20	56.2	33.84	42	33.20	33.20	14.2	25,305	0.06%
2022/07/19	13	33.85	14.7	33.62	33.60	-1.7	26,027	-0.01%
2022/07/18	38	32.18	37	32.80	32.15	1	26,426	0.00%
2022/07/15	0.1	30.85	2	32.30	32.20	-1.9	28,031	-0.01%
2022/07/14	8.1	30.96	6	30.05	31.15	2.1	28,941	0.01%
2022/07/13	4	31.00	18	31.42	31.00	-14	30,211	-0.05%
2022/07/12	8.1	31.39	6	32.66	30.65	2.1	31,963	0.01%
2022/07/11	1	33.00	0	0.00	33.50	1	32,924	0.00%
2022/07/08	15	34.10	7	34.79	33.80	8	33,649	0.02%
2022/07/07	11	34.16	1	33.80	34.20	10	34,621	0.03%
2022/07/06	11	34.13	8	34.18	33.70	3	35,959	0.01%
2022/07/05	30	33.93	38	34.00	34.90	-8	38,651	-0.02%
2022/07/04	2	31.75	0	0.00	31.75	2	39,207	0.01%
2022/07/01	3	32.60	8	32.03	30.40	-5	39,444	-0.01%
2022/06/30	2	32.38	0	0.00	32.50	2	40,115	0.00%
2022/06/29	10	34.02	13	33.86	33.90	-3	40,159	-0.01%
2022/06/28	15	33.98	14	34.04	33.80	1	40,416	0.00%
2022/06/27	9	34.55	6	34.78	34.65	3	40,358	0.01%
2022/06/24	3	32.10	10	32.51	33.90	-7	39,883	-0.02%
2022/06/23	6	31.83	8	31.48	32.00	-2	39,610	-0.01%
2022/06/22	16	31.98	10	32.13	31.45	6	39,617	0.02%
2022/06/20	1	32.00	6	30.00	29.85	-5	39,582	-0.01%
2022/06/17	1	31.10	1	31.25	31.45	0	39,726	0.00%
2022/06/16	2	32.65	4	31.98	31.05	-2	40,058	0.00%
2022/06/15	6	33.24	45	33.02	32.90	-39	40,059	-0.10%
2022/06/14	4	33.76	2	33.90	34.00	2	40,504	0.00%
2022/06/13	2	35.78	0	0.00	35.35	2	41,034	0.00%
2022/06/10	3	36.40	4	36.13	36.35	-1	41,645	0.00%
2022/06/09	2	36.55	7	36.59	36.70	-5	41,803	-0.01%
2022/06/08	14	36.06	0	0.00	36.15	14	41,946	0.03%
2022/06/07	10	36.85	5	36.79	36.80	5	42,624	0.01%
2022/06/06	17	38.00	11	38.09	37.65	6	43,352	0.01%
2022/06/02	3	36.85	1	36.80	36.80	2	43,092	0.00%
2022/06/01	3	37.42	15	37.61	37.25	-12	43,212	-0.03%
2022/05/31	6	36.96	3	36.95	37.15	3	43,240	0.01%
2022/05/30	1	36.55	7	36.69	36.75	-6	43,827	-0.01%
2022/05/27	4	35.75	2	35.65	35.80	2	43,967	0.00%
2022/05/26	6	35.46	28	35.35	35.35	-22	44,163	-0.05%
2022/05/25	3	36.00	1	36.00	35.90	2	44,186	0.00%
2022/05/24	9	36.41	0	0.00	35.65	9	44,498	0.02%
2022/05/23	6	37.39	4	37.43	37.50	2	44,224	0.00%
2022/05/20	43	36.95	14	36.92	36.90	29	44,135	0.07%
2022/05/19	8	36.01	7	36.31	36.55	1	43,867	0.00%
2022/05/18	10	37.12	15	37.19	37.25	-5	43,625	-0.01%
2022/05/17	33	36.63	8	36.59	36.95	25	43,271	0.06%
2022/05/16	8	35.54	1	35.30	35.00	7	42,507	0.02%
2022/05/13	5	36.18	5	36.44	36.65	0	41,967	0.00%
2022/05/12	13.1	36.15	3	37.20	35.15	10.1	41,573	0.02%
2022/05/11	7	37.78	8	38.34	37.00	-1	41,036	0.00%
2022/05/10	11	38.44	6	38.42	38.35	5	40,625	0.01%
2022/05/09	17	39.62	8	39.78	38.90	9	40,131	0.02%
2022/05/06	6	41.14	0	0.00	41.35	6	39,710	0.02%
2022/05/05	7	43.46	6	42.82	42.60	1	39,436	0.00%
2022/05/04	7	42.94	1	43.60	42.60	6	39,224	0.02%
2022/05/03	9	42.99	10	43.19	43.10	-1	39,046	0.00%
2022/04/29	12	45.07	9	44.75	44.15	3	38,648	0.01%
2022/04/28	21	44.78	10	45.05	44.45	11	38,345	0.03%
2022/04/27	27	46.33	21	45.85	45.60	6	37,573	0.02%
2022/04/26	9	47.98	48	48.16	48.25	-39	36,719	-0.11%
2022/04/25	49	47.62	34	46.41	46.50	15	35,484	0.04%
2022/04/22	14	47.65	8	48.05	47.80	6	34,461	0.02%
2022/04/21	36	48.57	40.2	49.00	48.05	-4.2	33,662	-0.01%
2022/04/20	38	48.16	45	48.36	48.60	-7	31,830	-0.02%
2022/04/19	43	47.55	43	47.64	47.40	0	30,956	0.00%
2022/04/18	48.2	46.34	97	46.69	47.20	-48.8	30,121	-0.16%
2022/04/15	14	45.33	24	45.48	45.05	-10	28,488	-0.04%
2022/04/14	29	44.46	23	44.05	44.20	6	27,669	0.02%
2022/04/13	32	44.86	19	44.78	44.90	13	27,158	0.05%
2022/04/12	23	44.96	30	45.50	45.60	-7	27,308	-0.03%
2022/04/11	136	45.78	141	45.47	44.50	-5	26,168	-0.02%	大買/大賣/
2022/04/08	30	43.51	26	43.48	43.80	4	23,179	0.02%
2022/04/07	5	41.74	28	41.76	40.90	-23	22,198	-0.10%
2022/04/06	13	41.93	47	41.94	42.15	-34	22,475	-0.15%
2022/04/01	28	41.02	12	40.75	41.05	16	21,688	0.07%
2022/03/31	27	41.14	20	40.69	40.45	7	21,628	0.03%
2022/03/30	2	40.55	8	40.53	40.15	-6	21,491	-0.03%
2022/03/29	4	38.98	1	39.40	39.40	3	21,356	0.01%
2022/03/28	13	38.43	0	0.00	39.10	13	21,583	0.06%
2022/03/25	21	39.33	26	39.24	38.55	-5	21,832	-0.02%
2022/03/24	4	40.46	1	40.55	40.20	3	23,025	0.01%
2022/03/23	2	40.83	11	40.28	40.15	-9	23,854	-0.04%
2022/03/22	3	40.97	24	41.07	40.80	-21	24,278	-0.09%
2022/03/21	12	41.80	9	41.76	40.95	3	24,712	0.01%
2022/03/18	9	41.11	10	41.05	41.45	-1	25,152	0.00%
2022/03/17	5	40.92	3	41.12	41.50	2	26,479	0.01%
2022/03/16	18	41.55	20	41.06	40.60	-2	27,352	-0.01%
2022/03/15	48	40.88	30	40.18	39.15	18	28,017	0.06%
2022/03/14	12	40.70	2	40.90	40.90	10	28,285	0.04%
2022/03/11	2	40.50	2	40.45	40.70	0	29,894	0.00%
2022/03/10	17	40.90	20	40.34	39.95	-3	31,679	-0.01%
2022/03/09	15	40.68	30	40.64	41.00	-15	32,415	-0.05%
2022/03/08	4	38.48	5	38.06	38.55	-1	31,703	0.00%
2022/03/07	13	38.52	39	39.16	38.00	-26	31,742	-0.08%
2022/03/04	10	39.89	2	39.65	39.65	8	31,686	0.03%
2022/03/03	19	40.45	13	40.68	39.90	6	31,770	0.02%
2022/03/02	13	39.55	8	39.51	39.55	5	31,463	0.02%
2022/03/01	4	38.81	4	39.18	38.85	0	31,500	0.00%
2022/02/25	0	0.00	7	37.79	38.10	-7	32,060	-0.02%
2022/02/24	3	37.37	7	37.16	36.55	-4	32,583	-0.01%
2022/02/23	0	0.00	6	37.38	37.85	-6	32,491	-0.02%
2022/02/22	4	37.89	0	0.00	36.90	4	32,783	0.01%
2022/02/21	2	37.65	4	37.65	38.00	-2	33,418	-0.01%
2022/02/18	0	0.00	3	36.87	36.90	-3	34,377	-0.01%
2022/02/17	3	36.80	3	36.45	36.55	0	35,219	0.00%
2022/02/16	4	36.64	1	36.45	36.45	3	36,043	0.01%
2022/02/15	5	36.09	0	0.00	35.90	5	36,877	0.01%
2022/02/14	1	36.05	0	0.00	36.00	1	37,862	0.00%
2022/02/10	10	38.50	3	37.70	37.55	7	39,756	0.02%
2022/02/09	1	37.95	0	0.00	37.95	1	40,570	0.00%
2022/02/08	2	37.30	0	0.00	37.50	2	41,296	0.00%
2022/01/25	4	36.54	0	0.00	35.60	4	45,183	0.01%
2022/01/24	1	36.40	1	37.00	36.85	0	46,601	0.00%
2022/01/21	1	38.90	0	0.00	37.60	1	46,730	0.00%
2022/01/19	2	39.13	3	39.42	39.35	-1	47,102	0.00%
2022/01/18	1	39.85	1	39.85	39.45	0	47,094	0.00%
2022/01/17	8	39.79	2	39.78	40.15	6	47,091	0.01%
2022/01/14	2	39.53	26	39.37	39.30	-24	47,016	-0.05%
2022/01/13	2	40.23	1	41.00	40.20	1	46,910	0.00%
2022/01/12	22	40.78	10	40.71	40.75	12	46,826	0.03%
2022/01/11	51	41.58	27	41.55	41.10	24	46,890	0.05%
2022/01/10	12	40.78	6	40.69	40.75	6	46,211	0.01%
2022/01/07	12	39.60	12.1	40.14	40.25	-0.1	46,072	0.00%
2022/01/06	8	40.93	6	40.95	40.90	2	45,817	0.00%
2022/01/05	55	43.29	26	43.72	42.00	29	46,016	0.06%
2022/01/04	4	42.73	11	42.89	43.05	-7	44,873	-0.02%
2022/01/03	3	42.17	1	42.20	42.05	2	44,373	0.00%
2021/12/30	1	42.20	1	42.55	42.50	0	44,219	0.00%
2021/12/29	6	42.41	8	42.32	42.40	-2	43,936	0.00%
2021/12/28	1	41.10	1	40.80	40.80	0	43,282	0.00%
2021/12/27	3	41.25	1	41.00	41.00	2	43,449	0.00%
2021/12/24	6	41.09	0	0.00	40.70	6	44,096	0.01%
2021/12/23	11	42.28	11	41.69	41.60	0	43,837	0.00%
2021/12/22	0	0.00	1	42.20	41.90	-1	43,619	0.00%
2021/12/21	1	41.80	0	0.00	41.90	1	43,432	0.00%
2021/12/20	21	43.46	9	43.17	41.85	12	43,071	0.03%
2021/12/17	7	42.06	11	42.39	41.90	-4	41,522	-0.01%
2021/12/16	2	42.15	8	41.85	41.40	-6	40,527	-0.01%
2021/12/15	7	41.15	11	41.28	40.85	-4	39,858	-0.01%
2021/12/14	29	41.65	28	41.11	40.20	1	39,147	0.00%
2021/12/13	47	43.37	36	42.99	42.15	11	38,169	0.03%
2021/12/10	21	41.65	93	42.62	42.90	-72	36,573	-0.20%
2021/12/09	29	41.71	27	41.86	41.20	2	35,024	0.01%
2021/12/08	22	40.85	46	41.23	40.85	-24	33,733	-0.07%
2021/12/07	87	41.42	99.4	41.77	41.00	-12.4	32,764	-0.04%
2021/12/06	25.1	40.57	30	40.22	41.20	-4.9	30,937	-0.02%
2021/12/03	31	38.56	60	39.02	38.00	-29	28,919	-0.10%
2021/12/02	4	35.03	19	35.99	36.05	-15	27,310	-0.05%
2021/12/01	10	34.55	1	34.80	35.40	9	27,085	0.03%
2021/11/30	4	35.99	4	35.74	36.10	0	26,847	0.00%
2021/11/29	7	35.11	4	34.25	35.35	3	26,803	0.01%
2021/11/26	21	36.40	29	36.87	36.10	-8	26,634	-0.03%
2021/11/25	22	38.78	3	38.67	38.05	19	26,756	0.07%
2021/11/24	22	38.63	15	38.71	38.50	7	26,578	0.03%
2021/11/23	8	38.08	15	38.09	37.60	-7	25,934	-0.03%
2021/11/22	12	37.61	12	37.57	37.35	0	25,260	0.00%
2021/11/19	14	36.80	5	37.01	36.60	9	24,909	0.04%
2021/11/18	36	37.49	10	37.74	37.10	26	24,561	0.11%
2021/11/17	30	39.11	27	39.22	39.40	3	23,851	0.01%
2021/11/16	15	38.16	25	37.93	38.00	-10	22,899	-0.04%
2021/11/15	11	36.63	20	36.69	36.75	-9	22,055	-0.04%
2021/11/12	26	35.48	15	35.10	35.05	11	21,227	0.05%
2021/11/11	33	38.34	45	39.34	37.55	-12	20,403	-0.06%
2021/11/10	41	38.95	16	38.93	38.85	25	19,487	0.13%
2021/11/09	40	39.54	41.5	39.22	40.10	-1.5	18,823	-0.01%
2021/11/08	21	38.39	21	38.45	37.60	0	17,484	0.00%
2021/11/05	15	38.37	24	38.17	37.60	-9	16,706	-0.05%
2021/11/04	34	38.05	34.1	38.56	38.60	-0.1	15,954	0.00%
2021/11/03	41	37.65	62	37.77	37.20	-21	14,568	-0.14%
2021/11/02	161.1	36.64	106	36.62	37.00	55.1	13,546	0.41%	大買/大賣/
2021/11/01	24	35.94	44	36.19	35.00	-20	11,886	-0.17%
2021/10/29	76	32.99	149	32.20	33.30	-73	10,574	-0.69%	大賣/
2021/10/28	52	32.81	16	32.13	33.00	36	10,248	0.35%
2021/10/26	2	30.40	0	0.00	30.60	2	9,767	0.02%
2021/10/25	0	0.00	2	31.35	31.10	-2	9,725	-0.02%
2021/10/21	5	30.66	32	30.76	30.50	-27	10,056	-0.27%
2021/10/20	1	31.70	0	0.00	31.85	1	10,088	0.01%
2021/10/19	34	32.10	5	32.24	31.70	29	10,037	0.29%
2021/10/18	10	31.50	0	0.00	31.15	10	9,749	0.10%
2021/10/14	2	30.83	2	31.40	31.10	0	10,003	0.00%
2021/10/13	79	32.05	13	31.48	31.30	66	10,664	0.62%
2021/10/12	4	30.81	5	30.82	30.60	-1	10,351	-0.01%
2021/10/07	2	29.70	2	30.00	29.85	0	10,055	0.00%
2021/10/06	6	29.67	8	29.13	29.60	-2	10,030	-0.02%
2021/10/05	0	0.00	5	27.94	29.00	-5	10,041	-0.05%
2021/10/04	4	29.45	0	0.00	28.75	4	10,192	0.04%
2021/10/01	8	30.84	5	30.28	29.75	3	9,989	0.03%
2021/09/30	1	29.80	1	28.70	29.65	0	9,247	0.00%
2021/09/28	2	29.33	1	29.80	29.20	1	9,366	0.01%
2021/09/13	1	30.65	1	31.00	29.80	0	12,028	0.00%
2021/09/06	1	30.10	0	0.00	30.10	1	14,490	0.01%
2021/09/01	1	31.45	0	0.00	31.45	1	15,389	0.01%
2021/08/31	33	30.83	15	31.23	31.70	18	15,311	0.12%
2021/08/27	2	29.35	5	29.50	28.80	-3	14,763	-0.02%
2021/08/26	1	28.00	0	0.00	28.75	1	14,643	0.01%
2021/08/25	10	28.45	0	0.00	28.30	10	14,906	0.07%
2021/08/19	0	0.00	3	27.10	27.30	-3	15,450	-0.02%
2021/08/18	0	0.00	13	26.41	28.15	-13	15,508	-0.08%
2021/08/17	1	27.15	0	0.00	27.05	1	15,815	0.01%
2021/08/16	0	0.00	19	27.66	27.50	-19	15,883	-0.12%
2021/08/13	2	29.85	9	29.43	29.25	-7	15,908	-0.04%
2021/08/12	2	29.80	2.7	29.78	29.85	-0.7	16,175	0.00%
2021/08/11	21	30.28	11	30.18	29.40	10	16,506	0.06%
2021/08/10	0	0.00	7.7	31.79	30.95	-7.7	16,718	-0.05%
2021/08/09	5	32.19	0	0.00	31.90	5	16,966	0.03%
2021/08/06	1	32.65	18	32.38	32.40	-17	17,582	-0.10%
2021/08/05	1	32.85	0	0.00	32.85	1	18,026	0.01%
2021/08/04	22	32.85	11	32.83	33.35	11	18,291	0.06%
2021/08/02	2	32.55	7	32.65	32.40	-5	18,430	-0.03%
2021/07/30	1	32.30	13	32.32	32.55	-12	18,513	-0.06%
2021/07/29	20	32.50	0	0.00	32.55	20	18,885	0.11%
2021/07/28	2	32.05	5	32.30	32.20	-3	19,072	-0.02%
2021/07/27	11	34.46	1	34.95	33.05	10	19,522	0.05%
2021/07/26	3	33.77	0	0.00	33.60	3	20,384	0.01%
2021/07/23	0	0.00	50	32.50	32.60	-50	20,378	-0.25%
2021/07/21	2	33.30	2	33.20	32.85	0	20,572	0.00%
2021/07/20	0	0.00	19	34.05	33.75	-19	20,575	-0.09%
2021/07/19	9	34.67	8	34.57	34.85	1	20,593	0.00%
2021/07/16	8	33.24	8	33.64	33.05	0	20,492	0.00%
2021/07/15	0	0.00	2	33.40	33.40	-2	20,691	-0.01%
2021/07/14	2	33.03	0	0.00	32.35	2	20,921	0.01%
2021/07/13	3	33.63	4	33.15	32.80	-1	21,341	0.00%
2021/07/12	2	33.85	4	33.94	33.70	-2	21,933	-0.01%
2021/07/09	0	0.00	1	34.05	33.55	-1	22,045	0.00%
2021/07/08	1	33.00	0	0.00	33.25	1	22,615	0.00%
2021/07/06	1	33.60	5	33.55	33.35	-4	24,116	-0.02%
2021/07/05	3	34.02	1	33.85	34.00	2	24,329	0.01%
2021/07/02	1	33.95	1	33.75	33.75	0	24,563	0.00%
2021/07/01	4	34.09	1	33.85	33.80	3	24,990	0.01%
2021/06/30	15	35.35	16	35.13	34.90	-1	24,978	0.00%
2021/06/29	7	34.38	4	34.38	33.80	3	24,733	0.01%
2021/06/28	3	34.03	32	33.91	33.90	-29	24,728	-0.12%
2021/06/25	2	35.75	0	0.00	34.65	2	25,130	0.01%
2021/06/24	1	34.10	7	34.29	34.80	-6	25,290	-0.02%
2021/06/23	14	33.95	14	34.21	34.20	0	25,209	0.00%
2021/06/22	7	33.27	0	0.00	32.30	7	24,985	0.03%
2021/06/21	1	33.00	2	33.00	32.80	-1	24,976	0.00%
2021/06/18	1	34.20	17	34.10	34.25	-16	25,055	-0.06%
2021/06/17	2	34.23	2	34.68	34.40	0	25,201	0.00%
2021/06/16	113	35.13	26	35.58	34.55	87	25,508	0.34%	大買/
2021/06/15	21	34.66	23	34.89	33.85	-2	24,688	-0.01%
2021/06/11	9	33.47	4	33.33	33.05	5	24,274	0.02%
2021/06/10	7	33.09	21	33.37	34.05	-14	24,351	-0.06%
2021/06/09	0	0.00	5	32.40	31.40	-5	24,326	-0.02%
2021/06/08	15	31.80	8	31.94	31.80	7	24,911	0.03%
2021/06/07	6	31.40	3	31.00	30.85	3	24,991	0.01%
2021/06/04	7	32.01	0	0.00	31.60	7	25,182	0.03%
2021/06/03	3	33.00	0	0.00	32.90	3	25,118	0.01%
2021/06/02	6	33.58	5	33.60	33.15	1	25,087	0.00%
2021/06/01	0	0.00	32	33.84	34.30	-32	24,843	-0.13%
2021/05/31	5	32.86	2	33.00	32.85	3	24,623	0.01%
2021/05/28	26	33.14	0	0.00	33.00	26	24,529	0.11%
2021/05/27	0	0.00	6	32.52	32.95	-6	24,463	-0.02%
2021/05/26	0	0.00	9	32.30	32.45	-9	24,426	-0.04%
2021/05/25	9	33.09	0	0.00	32.45	9	24,458	0.04%
2021/05/21	0	0.00	2	31.03	30.85	-2	24,330	-0.01%
2021/05/20	6	32.35	3	31.40	30.50	3	24,405	0.01%
2021/05/19	1	31.70	2	30.78	32.65	-1	24,292	0.00%
2021/05/18	3	31.00	35	30.00	31.30	-32	24,025	-0.13%
2021/05/17	6	28.93	2	28.75	28.65	4	23,830	0.02%
2021/05/14	20	32.21	22	32.70	31.80	-2	23,624	-0.01%
2021/05/13	8	30.63	8	30.39	30.60	0	23,177	0.00%
2021/05/12	9	31.84	5	32.08	31.40	4	22,940	0.02%
2021/05/11	8	35.77	0	0.00	34.85	8	22,675	0.04%
2021/05/10	3	38.78	25	39.20	38.55	-22	22,545	-0.10%
2021/05/07	2	38.70	2	38.53	39.00	0	22,501	0.00%
2021/05/06	3	38.58	1	38.30	38.55	2	22,528	0.01%
2021/05/05	2	38.28	0	0.00	37.10	2	22,119	0.01%
2021/05/04	22	39.02	9	40.50	38.25	13	21,968	0.06%
2021/05/03	17	43.32	72	43.18	41.65	-55	21,501	-0.26%
2021/04/29	0	0.00	1	40.45	40.70	-1	20,498	0.00%
2021/04/28	33	40.84	3	40.42	40.95	30	20,520	0.15%
2021/04/27	3	40.80	3	40.82	40.55	0	20,591	0.00%
2021/04/26	20.5	40.79	1	40.10	40.15	19.5	20,626	0.09%
2021/04/23	16.5	40.13	48	39.84	40.25	-31.5	20,623	-0.15%
2021/04/22	42	39.97	15	39.58	38.95	27	20,524	0.13%
2021/04/21	18	41.74	25	42.05	41.30	-7	19,996	-0.04%
2021/04/20	27	42.14	2	42.95	42.25	25	19,731	0.13%
2021/04/19	15	42.43	4	42.25	42.15	11	19,723	0.06%
2021/04/16	9	44.28	3	44.50	44.00	6	19,399	0.03%
2021/04/15	6	42.32	8	42.34	42.45	-2	19,027	-0.01%
2021/04/14	35	41.82	7	41.12	41.90	28	19,315	0.14%
2021/04/13	104	47.70	92	46.85	44.20	12	18,787	0.06%	大買/
2021/04/12	18	45.53	7	45.34	44.90	11	17,509	0.06%
2021/04/09	25	45.79	1	46.00	45.30	24	17,387	0.14%
2021/04/08	6	47.52	5	48.39	47.00	1	17,280	0.01%
2021/04/07	5.4	47.29	26	46.06	48.00	-20.6	17,265	-0.12%
2021/04/06	5	44.63	3	44.95	44.65	2	17,390	0.01%
2021/04/01	9.5	45.08	10	45.25	44.70	-0.5	17,375	0.00%
2021/03/31	6	46.39	7	46.70	46.45	-1	17,313	-0.01%
2021/03/30	24	47.08	15	47.09	47.35	9	17,706	0.05%
2021/03/29	12	45.45	39.8	46.26	47.50	-27.8	17,579	-0.16%
2021/03/26	2	42.98	13.1	42.84	43.20	-11.1	17,077	-0.07%
2021/03/25	1	43.65	12	43.41	43.10	-11	16,919	-0.07%
2021/03/24	4	42.55	1.2	43.21	42.55	2.8	16,808	0.02%
2021/03/23	13	42.56	12.3	42.58	42.50	0.7	16,731	0.00%
2021/03/22	7	43.74	10	43.72	43.35	-3	16,569	-0.02%
2021/03/19	19	42.07	4	42.60	42.60	15	16,391	0.09%
2021/03/18	8	43.56	17	43.43	42.90	-9	15,890	-0.06%
2021/03/17	1	42.65	4	42.99	43.00	-3	15,700	-0.02%
2021/03/16	7	42.06	13	41.91	42.40	-6	15,442	-0.04%
2021/03/15	22	42.20	21.8	42.01	42.40	0.2	15,011	0.00%
2021/03/12	18	39.71	10	39.61	40.00	8	14,437	0.06%
2021/03/11	1	38.00	1	37.90	37.80	0	14,305	0.00%
2021/03/10	0	0.00	1.1	37.72	37.80	-1.1	14,411	-0.01%
2021/03/04	0	0.00	1	36.65	36.15	-1	15,727	-0.01%
2021/03/03	0	0.00	1	36.90	37.00	-1	15,976	-0.01%
2021/03/02	2	36.78	0	0.00	35.55	2	16,472	0.01%
2021/02/25	3	37.80	5.1	37.90	37.40	-2.1	17,805	-0.01%
2021/02/24	2	37.68	20	38.36	37.80	-18	18,223	-0.10%
2021/02/23	2	37.15	1	37.05	37.05	1	18,887	0.01%
2021/02/22	11	37.95	7.1	37.65	37.90	3.9	19,458	0.02%
2021/02/19	1	35.55	3	36.02	36.90	-2	19,454	-0.01%
2021/02/18	2	34.90	1	35.80	35.25	1	19,665	0.01%
2021/02/17	2	35.03	1	35.20	35.20	1	19,813	0.01%
2021/02/05	1	33.25	1	34.15	33.50	0	19,831	0.00%
2021/02/04	1	34.00	1	33.70	33.55	0	20,349	0.00%
2021/02/03	0	0.00	1	33.40	34.35	-1	20,388	0.00%
2021/02/02	1	30.80	0	0.00	31.25	1	20,372	0.00%
2021/02/01	1	29.30	2	30.30	30.90	-1	20,700	0.00%
2021/01/29	5	32.00	25	30.86	30.50	-20	20,981	-0.10%
2021/01/28	2	31.33	2	32.65	31.45	0	21,523	0.00%
2021/01/27	0	0.00	5	34.10	33.20	-5	21,886	-0.02%
2021/01/26	8	33.98	0	0.00	33.55	8	22,127	0.04%
2021/01/25	1	33.50	0	0.00	33.90	1	22,391	0.00%
2021/01/22	10	34.70	1	35.00	34.30	9	22,806	0.04%
2021/01/21	6	33.11	3	34.02	33.15	3	23,064	0.01%
2021/01/20	1	34.10	0.1	33.90	33.75	0.9	23,303	0.00%
2021/01/19	2	35.05	16	36.22	36.35	-14	23,440	-0.06%
2021/01/18	4	34.66	2	34.95	34.50	2	23,368	0.01%
2021/01/15	12	36.16	1	36.10	36.10	11	23,260	0.05%
2021/01/14	6	36.73	1	38.45	37.45	5	23,185	0.02%
2021/01/13	45	37.58	6	37.30	37.25	39	23,054	0.17%
2021/01/12	4	37.68	2	38.35	37.80	2	22,969	0.01%
2021/01/11	3	39.68	6.4	39.72	39.55	-3.4	22,913	-0.01%
2021/01/08	0	0.00	17	40.73	40.20	-17	23,034	-0.07%
2021/01/07	7	42.59	10	42.46	42.25	-3	23,263	-0.01%
2021/01/06	9	40.12	1	40.60	39.55	8	23,755	0.03%
2021/01/05	5	41.96	6	41.55	41.50	-1	24,231	0.00%
2021/01/04	4	42.10	1	41.50	41.30	3	24,928	0.01%
2020/12/31	7	41.77	0	0.00	41.75	7	25,503	0.03%
2020/12/30	13	42.80	1	43.20	42.60	12	26,159	0.05%
2020/12/29	8	43.14	22.2	43.27	44.00	-14.2	26,371	-0.05%
2020/12/28	6	41.36	0	0.00	41.15	6	25,995	0.02%
2020/12/25	5	42.21	4	41.25	41.25	1	26,296	0.00%
2020/12/24	8	42.26	12	42.80	42.25	-4	26,201	-0.02%
2020/12/23	7	40.44	11.4	41.37	41.80	-4.4	25,848	-0.02%
2020/12/22	12	38.88	1	39.90	38.00	11	26,232	0.04%
2020/12/21	0	0.00	1	40.00	39.90	-1	26,838	0.00%
2020/12/18	1	40.80	5	40.57	40.50	-4	27,464	-0.01%
2020/12/17	3	39.47	4	39.31	39.45	-1	27,692	0.00%
2020/12/16	1	40.60	2.3	40.14	39.80	-1.3	27,897	0.00%
2020/12/15	12	40.18	8	39.69	39.50	4	28,100	0.01%
2020/12/14	9	36.76	2.3	36.94	39.00	6.7	28,236	0.02%
2020/12/11	21.2	37.87	2.4	38.03	37.65	18.8	28,446	0.07%
2020/12/10	17.4	39.43	0	0.00	39.25	17.4	28,808	0.06%
2020/12/09	7	40.30	1	40.90	40.05	6	29,139	0.02%
2020/12/08	3	40.48	1.9	40.44	40.00	1.1	29,710	0.00%
2020/12/07	18	39.09	9	39.56	40.95	9	30,674	0.03%
2020/12/04	9	40.63	0	0.00	40.15	9	30,813	0.03%
2020/12/03	1	42.65	9	42.87	41.30	-8	31,070	-0.03%
2020/12/02	3.4	43.22	2	43.55	42.40	1.4	31,585	0.00%
2020/12/01	4	43.06	30	44.38	44.60	-26	32,819	-0.08%
2020/11/30	21	44.47	42.5	43.76	44.50	-21.5	32,890	-0.07%
2020/11/27	26	42.19	0	0.00	42.15	26	33,399	0.08%
2020/11/26	27	43.78	81	44.12	42.50	-54	34,157	-0.16%
2020/11/25	62.1	43.15	28	43.68	44.85	34.1	34,334	0.10%
2020/11/24	6.1	40.94	8	41.20	42.00	-1.9	33,701	-0.01%
2020/11/23	9	39.14	63	39.44	39.90	-54	33,285	-0.16%
2020/11/20	39	39.20	8	39.73	39.35	31	32,971	0.09%
2020/11/19	37	35.63	24	36.28	36.55	13	32,389	0.04%
2020/11/18	1	33.20	0	0.00	33.25	1	31,893	0.00%
2020/11/17	1	33.60	3	33.30	33.60	-2	31,876	-0.01%
2020/11/16	1	31.70	12	31.73	31.60	-11	32,008	-0.03%
2020/11/13	0	0.00	3	33.08	33.10	-3	32,098	-0.01%
2020/11/12	13	32.38	4	32.49	34.50	9	32,226	0.03%
2020/11/11	7	35.27	1	35.00	35.00	6	31,982	0.02%
2020/11/10	14	36.40	2	36.73	36.50	12	32,139	0.04%
2020/11/09	22	36.54	11	36.32	36.90	11	32,217	0.03%
2020/11/06	13	35.10	4	35.36	35.00	9	32,503	0.03%
2020/11/05	6	35.47	13	36.68	36.70	-7	32,714	-0.02%
2020/11/04	6	33.97	3	33.42	33.40	3	32,726	0.01%
2020/11/03	15	35.11	16	35.09	35.25	-1	32,770	0.00%
2020/11/02	4	36.41	3	35.65	35.50	1	32,747	0.00%
2020/10/30	10	38.11	5	37.61	37.00	5	32,790	0.02%
2020/10/29	5	40.19	4	39.83	40.30	1	32,672	0.00%
2020/10/28	20	40.54	21	40.81	39.65	-1	32,772	0.00%
2020/10/27	6	39.65	4	39.19	39.50	2	32,908	0.01%
2020/10/26	7	36.79	1	36.95	37.00	6	32,916	0.02%
2020/10/23	1	35.10	0	0.00	35.80	1	32,922	0.00%
2020/10/22	4	35.38	2	35.30	35.20	2	32,942	0.01%
2020/10/21	0	0.00	4.7	36.47	36.40	-4.7	32,877	-0.01%
2020/10/20	2	36.20	2	35.85	36.35	0	32,899	0.00%
2020/10/19	5	35.19	3	35.92	36.45	2	32,910	0.01%
2020/10/16	12	35.27	2	36.70	35.05	10	32,762	0.03%
2020/10/15	10	36.66	26	36.98	37.10	-16	32,663	-0.05%
2020/10/14	15	39.77	7	40.85	38.75	8	32,288	0.02%
2020/10/13	4	36.33	6	37.29	39.45	-2	31,830	-0.01%
2020/10/12	20	35.55	12	36.24	36.60	8	31,699	0.03%
2020/10/08	1	32.60	7	33.12	33.30	-6	31,570	-0.02%
2020/10/07	8	30.81	3	31.05	31.35	5	31,290	0.02%
2020/10/06	0	0.00	15	30.43	30.55	-15	30,673	-0.05%
2020/10/05	5	27.92	1	27.75	27.80	4	30,925	0.01%
2020/09/30	10	28.57	5	27.85	28.25	5	30,886	0.02%
2020/09/29	3	26.90	17	27.09	26.85	-14	30,941	-0.05%
2020/09/28	6	28.08	4	27.81	27.75	2	31,037	0.01%
2020/09/25	10	28.17	9	28.81	29.00	1	30,718	0.00%
2020/09/24	5	28.19	40	28.39	29.50	-35	29,958	-0.12%
2020/09/23	15	26.63	14	27.16	27.90	1	29,214	0.00%
2020/09/22	5	25.53	1	24.85	25.40	4	28,581	0.01%
2020/09/21	2	26.58	2	27.55	26.15	0	28,234	0.00%
2020/09/18	2	27.00	2	27.40	27.00	0	27,982	0.00%
2020/09/17	11	27.47	5.3	27.53	27.20	5.7	27,663	0.02%
2020/09/16	1	26.80	9	26.74	26.90	-8	27,292	-0.03%
2020/09/15	10	27.31	9	27.63	27.20	1	26,941	0.00%
2020/09/14	11	25.87	16	26.13	26.50	-5	26,422	-0.02%
2020/09/11	14	26.86	13	26.88	26.95	1	25,922	0.00%
2020/09/10	15	25.52	25	26.07	27.10	-10	25,255	-0.04%
2020/09/09	4	24.08	24	24.16	24.85	-20	24,143	-0.08%
2020/09/08	10	22.62	2	22.78	22.60	8	23,489	0.03%
2020/09/07	28	23.35	4	22.78	22.75	24	22,957	0.10%
2020/09/04	32	25.39	44	25.21	24.65	-12	22,182	-0.05%
2020/09/03	9	24.43	19.6	24.90	25.10	-10.6	20,535	-0.05%
2020/09/02	40	21.46	16.9	22.04	22.85	23.1	20,041	0.12%
2020/09/01	25	20.47	15	20.76	20.80	10	18,993	0.05%
2020/08/31	7	18.96	10	18.79	19.35	-3	17,882	-0.02%
2020/08/28	4	17.73	0	0.00	17.60	4	17,115	0.02%
2020/08/26	3	18.43	5	18.43	18.25	-2	16,849	-0.01%
2020/08/25	6	18.18	7	18.47	18.50	-1	16,612	-0.01%
2020/08/24	4	17.45	6	18.20	17.70	-2	16,239	-0.01%
2020/08/21	1	17.80	44	17.74	17.80	-43	16,044	-0.27%
2020/08/20	54	17.11	10	17.53	18.20	44	15,839	0.28%
2020/08/19	16	18.23	13	17.62	17.50	3	15,299	0.02%
2020/08/18	7	18.66	6	18.83	18.70	1	14,939	0.01%
2020/08/17	5	18.79	6	18.89	18.85	-1	14,618	-0.01%
2020/08/14	11	18.56	9	18.63	19.00	2	14,234	0.01%
2020/08/13	3	17.82	4	17.83	17.75	-1	13,814	-0.01%
2020/08/12	7	18.04	132	16.88	18.45	-125	13,490	-0.93%	大賣/鉅額交易
2020/08/11	17	18.46	78	18.40	17.90	-61	12,781	-0.48%
2020/08/10	4	19.43	1	19.25	19.85	3	12,133	0.02%
2020/08/07	172	17.74	10.6	18.03	18.50	161.4	11,498	1.40%	大買/鉅額交易
2020/08/06	1	16.80	6	17.16	17.05	-5	10,967	-0.05%
2020/08/05	5	16.75	2	17.30	17.45	3	10,715	0.03%
2020/08/04	2	16.65	88	16.79	16.95	-86	10,364	-0.83%
2020/08/03	15	17.16	32	17.29	17.35	-17	10,074	-0.17%
2020/07/31	75	14.86	100	15.31	16.10	-25	9,557	-0.26%
2020/07/30	12	14.32	11	14.44	14.75	1	8,977	0.01%
2020/07/29	1	13.50	6	13.51	13.60	-5	8,595	-0.06%
2020/07/28	7	12.48	0	0.00	12.40	7	8,426	0.08%
2020/07/27	26	12.76	2	12.80	12.55	24	8,321	0.29%
2020/07/24	1	12.75	3	13.15	13.15	-2	8,219	-0.02%
2020/07/23	33	13.55	0	0.00	13.50	33	8,045	0.41%
2020/07/22	74	14.27	5	14.30	14.20	69	7,880	0.88%
2020/07/21	1	14.80	4	15.04	14.50	-3	7,741	-0.04%
2020/07/20	4	13.78	5	13.86	13.75	-1	7,497	-0.01%
2020/07/17	7	13.29	30	13.15	13.50	-23	7,288	-0.32%
2020/07/16	38	13.84	40	13.25	14.00	-2	6,720	-0.03%
2020/07/15	25	12.75	9	12.73	12.75	16	6,060	0.26%
2020/07/14	0	0.00	16	11.30	11.60	-16	5,355	-0.30%
2020/07/13	21	10.72	0	0.00	10.55	21	4,869	0.43%
2020/07/10	16	10.75	129	11.68	11.20	-113	4,592	-2.46%	大賣/鉅額交易
2020/07/09	22	10.70	21	10.70	10.70	1	3,719	0.03%
2020/07/08	25	9.16	145	9.49	9.76	-120	3,461	-3.47%	大賣/鉅額交易
2020/07/07	0	0.00	192	8.53	8.88	-192	2,917	-6.58%	大賣/鉅額交易
2020/07/06	0	0.00	9	8.13	8.08	-9	2,600	-0.35%
2020/07/03	102	7.83	0	0.00	7.94	102	2,556	3.99%	大買/鉅額交易
2020/07/02	5	7.85	66	7.91	8.03	-61	2,493	-2.45%
2020/07/01	5	7.58	15	7.60	7.60	-10	2,370	-0.42%
2020/06/30	0	0.00	10	7.35	7.34	-10	2,294	-0.44%
2020/06/29	10	7.00	0	0.00	7.21	10	2,285	0.44%
2020/06/23	10	7.09	0	0.00	7.00	10	2,297	0.44%
2020/06/19	0	0.00	3	7.02	7.15	-3	2,315	-0.13%
2020/06/15	10	6.94	0	0.00	6.87	10	2,280	0.44%
2020/06/12	3	6.80	0	0.00	6.93	3	2,272	0.13%
2020/06/11	0	0.00	87	7.61	7.26	-87	2,230	-3.90%
2020/06/10	0	0.00	10	7.09	7.45	-10	2,101	-0.48%
2020/06/08	0	0.00	13	7.02	7.05	-13	2,113	-0.62%
2020/06/04	12	6.80	0	0.00	6.92	12	2,097	0.57%
2020/06/03	8	6.90	9	7.01	6.90	-1	2,095	-0.05%
2020/06/02	0	0.00	23.1	6.94	7.00	-23.1	1,976	-1.17%
2020/06/01	0	0.00	3	6.37	6.37	-3	1,865	-0.16%
2020/05/29	0	0.00	3	6.28	6.24	-3	1,840	-0.16%
2020/05/28	0	0.00	3	6.29	6.18	-3	1,837	-0.16%
2020/05/27	0	0.00	3	6.26	6.23	-3	1,836	-0.16%
2020/05/26	0	0.00	3	6.26	6.20	-3	1,844	-0.16%
2020/05/25	15	6.20	0	0.00	6.20	15	1,837	0.82%
2020/05/21	16	6.30	3	6.38	6.20	13	1,855	0.70%
2020/05/19	3	6.13	0	0.00	6.18	3	1,849	0.16%
2020/05/15	0	0.00	2	6.37	6.20	-2	1,864	-0.11%
2020/05/14	6	6.35	0	0.00	6.30	6	1,889	0.32%
2020/05/13	70	6.42	13	6.65	6.60	57	1,843	3.09%
2020/05/12	5	6.33	6	6.36	6.32	-1	1,811	-0.06%
2020/05/11	8	6.15	3	6.21	6.18	5	1,777	0.28%
2020/05/08	2	6.30	83	6.35	6.51	-81	1,725	-4.70%
2020/05/07	0	0.00	35	6.00	6.00	-35	1,640	-2.13%
2020/04/29	0	0.00	3	5.57	5.56	-3	1,600	-0.19%
2020/04/27	0	0.00	6	5.47	5.50	-6	1,667	-0.36%
2020/04/21	3	5.20	3	5.30	5.25	0	1,742	0.00%
2020/04/17	3	5.46	0	0.00	5.44	3	1,774	0.17%
2020/04/16	10	5.37	0	0.00	5.49	10	1,754	0.57%
2020/04/15	0	0.00	3	5.43	5.44	-3	1,751	-0.17%
2020/04/14	0	0.00	3	5.36	5.36	-3	1,754	-0.17%
2020/04/13	10	5.27	0	0.00	5.22	10	1,759	0.57%
2020/04/10	5	5.27	0	0.00	5.30	5	1,762	0.28%
2020/04/08	0	0.00	3	5.24	5.40	-3	1,801	-0.17%
2020/04/07	0	0.00	3	5.16	5.13	-3	1,793	-0.17%
2020/04/01	0	0.00	6	5.02	5.02	-6	1,818	-0.33%
2020/03/31	2	4.93	0	0.00	4.88	2	1,812	0.11%
2020/03/27	0	0.00	2	5.19	5.15	-2	1,788	-0.11%
2020/03/26	2	4.94	34	5.06	5.09	-32	1,745	-1.83%
2020/03/24	12	4.40	0	0.00	4.39	12	1,756	0.68%
2020/03/20	5	4.50	0	0.00	4.45	5	1,738	0.29%
2020/03/16	4	5.10	4	5.45	5.01	0	1,705	0.00%
2020/03/13	4	5.24	0	0.00	5.31	4	1,696	0.24%
2020/03/09	5	6.71	0	0.00	6.55	5	1,575	0.32%
2020/03/06	1	7.00	0	0.00	6.95	1	1,540	0.06%
2020/03/05	6	7.02	0	0.00	6.99	6	1,543	0.39%
2020/03/02	10	6.88	0	0.00	6.91	10	1,568	0.64%
2020/02/27	2	7.11	0	0.00	7.09	2	1,556	0.13%
2020/02/24	2	7.40	0	0.00	7.37	2	1,532	0.13%
2020/02/21	4	7.57	0	0.00	7.51	4	1,520	0.26%
2020/02/20	8	7.65	0	0.00	7.66	8	1,517	0.53%
2020/02/19	2	7.71	12	7.75	7.68	-10	1,519	-0.66%
2020/02/17	0	0.00	34	7.73	7.80	-34	1,578	-2.15%
2020/02/14	0	0.00	7	7.56	7.54	-7	1,528	-0.46%
2020/02/13	0	0.00	9	7.57	7.44	-9	1,522	-0.59%
2020/02/10	0	0.00	7	7.49	7.44	-7	1,585	-0.44%
2020/02/06	0	0.00	5	7.28	7.25	-5	1,620	-0.31%
2020/02/05	2	7.20	0	0.00	7.20	2	1,745	0.11%
2020/02/04	5	7.13	0	0.00	7.24	5	1,937	0.26%
2020/02/03	2	7.06	0	0.00	7.08	2	2,281	0.09%
2020/01/31	1	7.26	0	0.00	7.27	1	2,281	0.04%
2020/01/30	3	7.40	0	0.00	7.26	3	2,278	0.13%
2020/01/20	12	7.86	0	0.00	7.88	12	2,231	0.54%
2020/01/17	2	7.80	10	7.89	7.80	-8	2,259	-0.35%
2020/01/16	2	7.82	2	7.89	7.89	0	2,255	0.00%
2020/01/15	2	7.77	0	0.00	7.76	2	2,226	0.09%
2020/01/13	2	7.77	0	0.00	7.69	2	2,255	0.09%
2020/01/08	0	0.00	2	7.61	7.53	-2	2,437	-0.08%
2020/01/07	2	7.60	0	0.00	7.53	2	2,437	0.08%
2020/01/02	0	0.00	12	7.74	7.82	-12	2,417	-0.50%
2019/12/30	5	7.68	0	0.00	7.63	5	2,380	0.21%
2019/12/20	0	0.00	2	7.56	7.54	-2	2,409	-0.08%
2019/12/19	0	0.00	2	7.44	7.43	-2	2,421	-0.08%
2019/12/10	0	0.00	2	7.45	7.43	-2	2,741	-0.07%
2019/12/09	0	0.00	2	7.36	7.31	-2	2,764	-0.07%
2019/12/03	5	7.36	0	0.00	7.38	5	2,847	0.18%
2019/12/02	4	7.31	0	0.00	7.29	4	2,874	0.14%
2019/11/29	14	7.39	0	0.00	7.38	14	2,895	0.48%
2019/11/28	0	0.00	30	7.42	7.40	-30	2,965	-1.01%
2019/11/21	13	7.45	0	0.00	7.47	13	3,036	0.43%
2019/11/18	5	7.50	0	0.00	7.47	5	3,161	0.16%
2019/11/15	24	7.49	0	0.00	7.52	24	3,176	0.76%
2019/11/14	24	7.47	0	0.00	7.43	24	3,176	0.76%
2019/11/12	5	7.69	0	0.00	7.69	5	3,143	0.16%
2019/11/11	3	7.72	0	0.00	7.61	3	3,155	0.10%
2019/11/08	20.5	8.05	12	8.07	7.98	8.5	3,112	0.27%
2019/11/07	0	0.00	1	7.91	7.92	-1	3,086	-0.03%
2019/11/06	16	7.86	0	0.00	7.85	16	3,076	0.52%
2019/11/05	10	7.99	12	7.88	7.83	-2	3,075	-0.07%
2019/11/04	37	8.06	120	8.04	7.96	-83	3,060	-2.71%	大賣/
2019/11/01	2	8.20	43	8.34	8.27	-41	2,932	-1.40%
2019/10/31	61	8.29	73	8.36	8.38	-12	2,738	-0.44%
2019/10/30	53	7.51	0	0.00	7.62	53	2,383	2.22%
2019/10/25	2	7.59	12	7.66	7.56	-10	2,361	-0.42%
2019/10/23	5	7.53	1	7.53	7.51	4	2,303	0.17%
2019/10/22	2	7.58	4	7.63	7.59	-2	2,303	-0.09%
2019/10/17	10	7.49	0	0.00	7.48	10	2,220	0.45%
2019/10/16	25	7.56	2	7.63	7.62	23	2,166	1.06%
2019/10/09	2	7.39	0	0.00	7.40	2	2,013	0.10%
2019/10/08	4	7.41	0	0.00	7.44	4	2,008	0.20%
2019/09/27	2	7.53	0	0.00	7.44	2	1,990	0.10%
2019/09/24	0	0.00	2	7.67	7.62	-2	1,984	-0.10%
2019/09/23	47	7.57	0	0.00	7.56	47	1,976	2.38%
2019/09/20	25	7.47	0	0.00	7.50	25	1,987	1.26%
2019/09/19	14	7.45	0	0.00	7.44	14	1,979	0.71%
2019/09/18	12	7.51	2	7.45	7.48	10	1,930	0.52%
2019/09/11	12	7.85	0	0.00	7.85	12	1,800	0.67%
2019/09/06	15	7.85	0	0.00	7.83	15	1,766	0.85%
2019/09/05	5	7.95	12	7.98	7.94	-7	1,760	-0.40%
2019/09/04	0	0.00	9	7.97	7.95	-9	1,715	-0.52%
2019/09/03	0	0.00	3	8.02	7.95	-3	1,694	-0.18%
2019/09/02	0	0.00	9	7.99	8.01	-9	1,665	-0.54%
2019/08/29	0	0.00	42	7.71	7.58	-42	1,566	-2.68%
2019/08/28	10	7.95	2	8.01	7.85	8	1,543	0.52%
2019/08/26	2	8.05	0	0.00	8.08	2	1,535	0.13%
2019/08/23	22	8.23	0	0.00	8.21	22	1,539	1.43%
2019/08/21	1	8.70	9	8.79	8.52	-8	1,532	-0.52%
2019/08/20	12	8.32	0	0.00	8.24	12	1,532	0.78%
2019/08/15	2	8.29	0	0.00	8.27	2	1,575	0.13%
2019/08/14	16	8.80	0	0.00	8.60	16	1,635	0.98%
2019/08/13	20	8.84	0	0.00	8.75	20	1,665	1.20%
2019/08/12	10	8.84	0	0.00	8.87	10	1,719	0.58%
2019/08/08	0	0.00	10	8.88	8.77	-10	1,825	-0.55%
2019/08/07	4	9.00	5	9.07	8.90	-1	1,846	-0.05%
2019/08/06	0	0.00	58.7	8.98	9.18	-58.7	1,847	-3.17%
2019/08/05	0	0.00	11	8.56	8.55	-11	1,808	-0.61%
2019/07/31	0	0.00	2	8.81	8.82	-2	1,952	-0.10%
2019/07/29	6	8.77	10	9.09	9.00	-4	1,969	-0.20%
2019/07/25	10	8.53	0	0.00	8.50	10	1,970	0.51%
2019/07/18	1	8.77	0	0.00	8.82	1	2,215	0.04%
2019/07/17	0	0.00	10	8.86	8.85	-10	2,271	-0.44%
2019/07/16	10	8.95	0	0.00	8.95	10	2,279	0.44%
2019/07/12	0.6	8.80	0	0.00	8.81	0.6	2,303	0.03%
2019/07/11	10	8.83	0	0.00	8.81	10	2,307	0.43%
2019/07/09	0	0.00	2	8.84	8.79	-2	2,350	-0.09%
2019/07/04	10	8.81	1	8.82	8.85	9	2,389	0.38%
2019/07/03	5	8.95	1	8.85	8.85	4	2,388	0.17%
2019/07/01	8	9.26	0	0.00	9.28	8	2,360	0.34%
2019/06/20	15	6.11	0	0.00	6.12	15	2,349	0.64%
2019/06/19	0	0.00	16	6.16	6.15	-16	2,315	-0.69%
2019/06/13	10	5.83	0	0.00	5.76	10	2,258	0.44%
2019/06/12	24	5.93	0	0.00	5.89	24	2,239	1.07%
2019/06/10	3	6.05	0	0.00	6.03	3	2,238	0.13%
2019/06/06	3	6.10	0	0.00	6.08	3	2,248	0.13%
2019/06/05	10	6.19	0	0.00	6.11	10	2,250	0.44%
2019/06/04	10	6.02	0	0.00	6.01	10	2,250	0.44%
2019/05/30	30	6.17	0	0.00	6.19	30	2,386	1.26%
2019/05/29	10	6.16	0	0.00	6.12	10	2,391	0.42%
2019/05/27	30	6.27	0	0.00	6.14	30	2,394	1.25%
2019/05/24	3	6.40	4	6.42	6.37	-1	2,383	-0.04%
2019/05/23	10	6.50	0	0.00	6.46	10	2,378	0.42%
2019/05/17	4	6.85	3	6.86	6.80	1	2,371	0.04%
2019/05/16	10	6.71	0	0.00	6.60	10	2,289	0.44%
2019/05/15	0	0.00	20	6.64	6.70	-20	2,306	-0.87%
2019/05/14	20	6.38	0	0.00	6.50	20	2,382	0.84%
2019/05/13	33	6.55	0	0.00	6.40	33	2,350	1.40%
2019/05/10	25	6.83	0	0.00	6.87	25	2,276	1.10%
2019/05/09	13	7.00	5	7.02	7.00	8	2,231	0.36%
2019/05/08	6	6.58	60	7.01	7.15	-54	2,172	-2.49%
2019/05/07	0	0.00	10	6.75	6.72	-10	2,054	-0.49%
2019/05/03	0	0.00	20	6.79	6.77	-20	1,983	-1.01%
2019/05/02	2	6.80	10	6.77	6.80	-8	1,972	-0.41%
2019/04/30	1	6.90	45	6.91	6.82	-44	1,941	-2.27%
2019/04/29	13	6.55	0	0.00	6.51	13	1,840	0.71%
2019/04/25	0	0.00	5	6.48	6.42	-5	1,832	-0.27%
2019/04/23	20	6.41	0	0.00	6.46	20	1,862	1.07%
2019/04/19	3	6.64	45	6.49	6.63	-42	1,801	-2.33%
2019/04/18	0	0.00	10	6.35	6.14	-10	1,689	-0.59%
2019/04/15	0	0.00	13	6.10	6.30	-13	1,599	-0.81%
2019/04/11	10	6.01	5	6.05	6.01	5	1,553	0.32%
2019/04/09	10	5.94	0	0.00	5.94	10	1,545	0.65%
2019/04/08	10	5.97	0	0.00	5.91	10	1,609	0.62%
2019/04/03	9	5.96	12	6.06	5.95	-3	1,600	-0.19%
2019/04/02	25	5.87	0	0.00	5.81	25	1,562	1.60%
2019/04/01	0	0.00	5	6.01	5.90	-5	1,540	-0.32%
2019/03/29	0	0.00	29	5.82	5.94	-29	1,523	-1.90%
2019/03/28	20	5.69	110	5.65	5.69	-90	1,515	-5.94%	大賣/
2019/03/26	10	5.81	0	0.00	5.81	10	1,515	0.66%
2019/03/25	10	5.75	0	0.00	5.72	10	1,527	0.65%
2019/03/22	20	5.90	0	0.00	5.86	20	1,529	1.31%
2019/03/21	10	5.91	0	0.00	5.88	10	1,543	0.65%
2019/03/18	10	6.00	0	0.00	6.00	10	1,551	0.64%
2019/03/15	1	6.09	0	0.00	6.08	1	1,550	0.06%
2019/03/14	0	0.00	16	6.19	6.15	-16	1,561	-1.02%
2019/03/13	0	0.00	9	6.16	6.20	-9	1,577	-0.57%
2019/03/12	25	6.03	11	6.11	6.09	14	1,580	0.89%
2019/03/08	10	6.01	0	0.00	6.01	10	1,638	0.61%
2019/03/07	18	6.12	0	0.00	6.04	18	1,674	1.08%
2019/03/05	0	0.00	66	6.18	6.27	-66	1,711	-3.86%
2019/03/04	15	5.74	0	0.00	5.75	15	1,639	0.91%
2019/02/27	10	5.70	0	0.00	5.69	10	1,666	0.60%
2019/02/26	8	5.67	10	5.70	5.67	-2	1,753	-0.11%
2019/02/25	10	5.60	0	0.00	5.66	10	1,833	0.55%
2019/02/19	16	5.81	0	0.00	5.68	16	1,865	0.86%
2019/02/15	0	0.00	3	5.85	5.82	-3	1,905	-0.16%
2019/02/14	15	5.78	7	5.83	5.95	8	1,922	0.42%
2019/02/13	33	5.80	0	0.00	5.86	33	1,866	1.77%
2019/02/11	1	6.42	0	0.00	6.35	1	1,768	0.06%
2019/01/25	10	6.60	0	0.00	6.55	10	1,911	0.52%
2019/01/22	3	6.58	0	0.00	6.58	3	1,921	0.16%
2019/01/17	1	6.81	0	0.00	6.75	1	1,988	0.05%
2019/01/16	15	6.68	3	6.82	6.81	12	1,980	0.61%
2019/01/10	1	6.41	0	0.00	6.38	1	2,031	0.05%
2019/01/09	3	6.40	0	0.00	6.41	3	2,063	0.15%
2019/01/07	10	6.54	3	6.56	6.52	7	2,082	0.34%
2019/01/03	0	0.00	6	6.55	6.50	-6	2,115	-0.28%
2019/01/02	0	0.00	9	6.38	6.33	-9	2,109	-0.43%
2018/12/28	6	6.39	0	0.00	6.50	6	2,114	0.28%
2018/12/27	1	6.62	3	6.63	6.63	-2	2,097	-0.10%
2018/12/24	1	6.20	2	6.19	6.25	-1	2,029	-0.05%
2018/12/21	11	6.23	0	0.00	6.40	11	2,037	0.54%
2018/12/19	4	6.29	0	0.00	6.24	4	2,028	0.20%
2018/12/18	5	6.51	0	0.00	6.42	5	2,027	0.25%
2018/12/14	5	7.00	0	0.00	6.91	5	2,143	0.23%
2018/12/13	5	7.09	2	7.20	7.10	3	2,170	0.14%
2018/12/12	5	7.11	0	0.00	7.22	5	2,156	0.23%
2018/12/10	10	7.08	0	0.00	7.02	10	2,127	0.47%
2018/12/07	12	7.20	6	7.24	7.22	6	2,120	0.28%
2018/12/06	7	7.08	0	0.00	7.00	7	2,092	0.33%
2018/12/05	25	7.15	0	0.00	7.14	25	2,037	1.23%
2018/12/04	10	7.57	6	7.62	7.47	4	2,019	0.20%
2018/12/03	2	7.40	6	7.47	7.45	-4	1,981	-0.20%
2018/11/30	15	7.06	0	0.00	7.22	15	1,945	0.77%
2018/11/29	17	7.02	13	7.11	7.11	4	1,895	0.21%
2018/11/28	22	7.14	0	0.00	7.11	22	1,862	1.18%
2018/11/27	1	6.90	0	0.00	6.95	1	1,817	0.06%
2018/11/26	5	6.85	5	6.94	6.92	0	1,809	0.00%
2018/11/23	15	6.98	0	0.00	7.12	15	1,778	0.84%
2018/11/22	2	6.84	35	6.90	6.85	-33	1,683	-1.96%
2018/11/21	10	6.19	0	0.00	6.46	10	1,590	0.63%
2018/11/16	24	6.05	0	0.00	6.07	24	1,538	1.56%
2018/11/15	22	6.30	0	0.00	6.25	22	1,520	1.45%
2018/11/14	0	0.00	10	6.57	6.49	-10	1,505	-0.66%
2018/11/12	20	6.12	0	0.00	6.03	20	1,413	1.42%
2018/11/09	1	6.08	0	0.00	6.08	1	1,430	0.07%
2018/11/07	10	6.16	0	0.00	6.35	10	1,420	0.70%
2018/11/06	5	6.27	12	6.53	6.24	-7	1,407	-0.50%
2018/11/05	0	0.00	8	6.07	6.14	-8	1,322	-0.60%
2018/11/01	10	5.07	0	0.00	5.09	10	1,276	0.78%
2018/10/29	1	4.71	0	0.00	4.77	1	1,255	0.08%
2018/10/26	1	4.82	0	0.00	4.75	1	1,254	0.08%
2018/10/25	20	4.92	0	0.00	4.89	20	1,231	1.62%
2018/10/23	10	5.60	0	0.00	5.47	10	1,171	0.85%
2018/10/18	4	6.00	0	0.00	6.00	4	1,171	0.34%
2018/10/15	5	6.38	0	0.00	6.40	5	1,089	0.46%
2018/10/11	0	0.00	7	6.54	6.39	-7	1,074	-0.65%
2018/10/03	10	7.74	0	0.00	7.70	10	1,051	0.95%
2018/10/01	10	7.91	0	0.00	7.94	10	1,052	0.95%
2018/09/28	33	8.05	0	0.00	7.98	33	1,053	3.13%
2018/09/25	21	8.30	0	0.00	8.28	21	1,106	1.90%
2018/09/21	6	8.22	0	0.00	8.20	6	1,119	0.54%
2018/09/20	4	8.35	36	8.60	8.38	-32	1,107	-2.89%
2018/09/19	16	7.72	24	7.98	8.03	-8	1,031	-0.78%
2018/09/18	20	7.44	0	0.00	7.39	20	989	2.02%
2018/09/17	3	7.43	0	0.00	7.43	3	1,012	0.30%
2018/09/13	0	0.00	3	7.55	7.37	-3	1,034	-0.29%
2018/09/10	11	7.01	3	6.92	6.88	8	1,044	0.77%
2018/09/07	23	7.41	0	0.00	7.21	23	1,032	2.23%
2018/09/06	1	7.50	0	0.00	7.42	1	1,035	0.10%
2018/09/03	90	7.80	0	0.00	7.65	90	1,109	8.11%
2018/08/31	28	7.60	0	0.00	7.70	28	1,127	2.48%
2018/08/22	10	7.24	0	0.00	7.19	10	1,369	0.73%
2018/08/17	8	7.47	0	0.00	7.50	8	1,429	0.56%
2018/08/16	7	7.20	0	0.00	7.15	7	1,445	0.48%
2018/08/13	0	0.00	2	7.99	7.90	-2	1,488	-0.13%
2018/08/08	0	0.00	6	8.13	8.12	-6	1,595	-0.38%
2018/07/16	0	0.00	12	8.23	8.24	-12	3,234	-0.37%
2018/07/11	14	8.01	0	0.00	8.03	14	3,245	0.43%
2018/07/05	0	0.00	4	8.39	8.21	-4	3,271	-0.12%
2018/07/02	2	8.86	0	0.00	8.79	2	3,214	0.06%
2018/06/29	13	9.05	3	9.18	9.00	10	3,198	0.31%
2018/06/28	5	8.85	20	9.18	9.25	-15	3,178	-0.47%
2018/06/27	0	0.00	3	9.00	8.84	-3	3,144	-0.10%
2018/06/26	0	0.00	2	8.88	8.88	-2	3,140	-0.06%
2018/06/25	10	9.03	10	9.12	9.02	0	3,118	0.00%
2018/06/22	10	9.05	0	0.00	9.05	10	3,117	0.32%
2018/06/19	17	9.18	7	9.30	9.12	10	3,161	0.32%
2018/06/15	10	9.35	0	0.00	9.30	10	3,155	0.32%
2018/06/14	11	9.31	0	0.00	9.31	11	3,161	0.35%
2018/06/13	2	9.30	0	0.00	9.31	2	3,167	0.06%
2018/06/12	0	0.00	10	9.40	9.46	-10	3,159	-0.32%
2018/06/11	10	9.25	0	0.00	9.28	10	3,161	0.32%
2018/06/08	11	9.55	0	0.00	9.56	11	3,199	0.34%
2018/06/07	10	9.85	0	0.00	9.76	10	3,193	0.31%
2018/06/06	5	9.90	20	9.99	9.95	-15	3,163	-0.47%
2018/06/05	12	9.82	0	0.00	9.82	12	3,147	0.38%
2018/06/04	17	10.06	2	10.20	10.15	15	3,087	0.49%
2018/06/01	14	10.31	10	10.40	10.35	4	3,046	0.13%
2018/05/31	12	10.29	0	0.00	10.25	12	3,034	0.40%
2018/05/29	0	0.00	3	10.55	10.50	-3	2,984	-0.10%
2018/05/28	3	10.58	0	0.00	10.50	3	2,967	0.10%
2018/05/24	8	10.53	2	10.65	10.55	6	2,932	0.20%
2018/05/23	3	10.40	3	10.35	10.35	0	2,908	0.00%
2018/05/22	1	10.45	10	10.45	10.35	-9	2,895	-0.31%
2018/05/21	4	10.38	0	0.00	10.30	4	2,885	0.14%
2018/05/18	10	10.30	2	10.25	10.35	8	2,875	0.28%
2018/05/17	1	10.45	0	0.00	10.30	1	2,878	0.03%
2018/05/16	4	10.35	0	0.00	10.40	4	2,855	0.14%
2018/05/15	2	10.70	0	0.00	10.65	2	2,814	0.07%
2018/05/10	0	0.00	20	10.79	10.90	-20	2,592	-0.77%
2018/05/09	12	10.37	0	0.00	10.40	12	2,407	0.50%
2018/05/08	2	10.50	0	0.00	10.55	2	2,354	0.08%
2018/05/07	1	10.40	20	10.39	10.50	-19	2,302	-0.83%
2018/05/04	6	10.83	6	10.85	10.75	0	2,228	0.00%
2018/05/03	23.4	11.04	0	0.00	11.25	23.4	2,071	1.13%
2018/05/02	1	10.25	0	0.00	10.35	1	1,607	0.06%
2018/04/30	12	9.54	22	9.50	9.44	-10	1,467	-0.68%
2018/04/27	10	9.33	0	0.00	9.40	10	1,472	0.68%
2018/04/26	12	9.48	22	9.74	9.50	-10	1,480	-0.68%
2018/04/24	0	0.00	6	9.08	9.12	-6	1,413	-0.42%
2018/04/23	0	0.00	3	9.22	9.14	-3	1,411	-0.21%
2018/04/19	0	0.00	2	9.39	9.25	-2	1,440	-0.14%
2018/04/18	0	0.00	2	9.09	9.09	-2	1,447	-0.14%
2018/04/12	0	0.00	14	9.19	9.31	-14	1,549	-0.90%
2018/03/29	0	0.00	2	9.13	9.10	-2	1,668	-0.12%
2018/03/27	0	0.00	2	9.11	9.08	-2	1,718	-0.12%
2018/03/26	0	0.00	5	9.02	9.09	-5	1,787	-0.28%
2018/03/23	14	9.06	0	0.00	9.13	14	1,833	0.76%
2018/03/22	12	9.64	10	9.78	9.48	2	1,820	0.11%
2018/03/20	16	9.58	0	0.00	9.49	16	1,811	0.88%
2018/03/19	30	9.71	2	9.76	9.67	28	1,825	1.53%
2018/03/16	10	9.61	38	9.65	9.70	-28	1,840	-1.52%
2018/03/15	10	9.80	0	0.00	9.73	10	1,884	0.53%
2018/03/14	0	0.00	26	9.85	9.92	-26	1,878	-1.38%
2018/03/13	0	0.00	16	9.23	9.32	-16	1,835	-0.87%
2018/03/09	10	9.02	0	0.00	9.03	10	1,877	0.53%
2018/03/08	2	9.00	0	0.00	9.06	2	1,931	0.10%
2018/03/02	2	9.13	0	0.00	9.15	2	2,190	0.09%
2018/03/01	10	9.18	0	0.00	9.18	10	2,284	0.44%
2018/02/27	0	0.00	10	9.40	9.20	-10	2,436	-0.41%
2018/02/26	10	9.31	10	9.40	9.31	0	2,478	0.00%
2018/02/23	10	9.32	0	0.00	9.31	10	2,541	0.39%
2018/02/06	2	9.35	0	0.00	8.73	2	3,393	0.06%
2018/01/29	4	10.00	0	0.00	10.00	4	4,731	0.08%
2018/01/23	12	10.19	0	0.00	10.15	12	4,885	0.25%
2018/01/22	0	0.00	12	10.35	10.40	-12	4,920	-0.24%
2018/01/19	2	10.05	1	10.10	10.05	1	4,985	0.02%
2018/01/18	16	10.15	10	10.30	10.15	6	5,087	0.12%
2018/01/12	4	10.20	0	0.00	10.15	4	5,653	0.07%
2018/01/11	2	10.00	7	10.00	10.10	-5	5,984	-0.08%
2018/01/09	10	10.20	0	0.00	10.10	10	6,970	0.14%
2018/01/08	0.9	10.25	1	10.25	10.20	-0.1	7,279	0.00%
2018/01/04	10	10.20	10	10.30	10.30	0	7,344	0.00%
2018/01/02	0	0.00	1	10.25	10.25	-1	7,407	-0.01%