元晶 (6443)-元大-彰化民生券商分點個股進出

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
1174人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元晶 (6443)籌碼相關－元大-彰化民生券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-彰化民生券商分點個股進出
元大-彰化民生券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	4	27.75	20	27.87	27.60	-16	7,435	-0.22%
2024/05/09	2	27.20	1	26.80	26.75	1	7,255	0.01%
2024/05/08	1	27.05	1	26.70	27.05	0	7,255	0.00%
2024/05/07	5	26.70	0	0.00	26.90	5	7,276	0.07%
2024/05/06	0	27.15	0	0.00	27.00	0	7,248	0.00%
2024/05/03	1	27.65	0	0.00	27.35	1	7,198	0.01%
2024/05/02	6	27.58	0	0.00	27.50	6	7,167	0.08%
2024/04/30	2.1	28.00	0	0.00	27.85	2.1	7,121	0.03%
2024/04/29	1	27.90	0	0.00	28.00	1	7,122	0.01%
2024/04/26	1	27.95	0	0.00	27.90	1	7,089	0.01%
2024/04/22	6	28.76	5	29.15	28.00	1	7,083	0.01%
2024/04/19	15	28.87	18	29.49	28.70	-3	7,187	-0.04%
2024/04/18	5	28.65	5	28.72	28.75	0	6,776	0.00%
2024/04/17	0	28.45	0	0.00	28.35	0	6,678	0.00%
2024/04/16	2	28.60	0	0.00	28.40	2	6,611	0.03%
2024/04/12	2	29.37	0	0.00	29.25	2	6,458	0.03%
2024/04/11	0.2	29.15	1	29.05	29.05	-0.8	6,370	-0.01%
2024/04/10	8	30.21	8.4	30.60	29.75	-0.4	6,284	-0.01%
2024/04/09	0	29.05	25	29.23	29.10	-25	5,945	-0.42%
2024/04/08	15	28.25	20	29.55	29.50	-5	5,869	-0.09%
2024/04/03	10	28.10	4	28.10	28.10	6	5,736	0.10%
2024/04/02	0	29.00	4	28.90	28.75	-4	5,679	-0.07%
2024/04/01	5	28.90	14	28.97	28.90	-9	5,672	-0.16%
2024/03/29	10	29.67	15	29.32	29.20	-5	5,649	-0.09%
2024/03/28	20	29.61	33	29.81	29.70	-13	5,457	-0.24%
2024/03/27	1	28.90	5	28.65	28.65	-4	5,283	-0.08%
2024/03/26	17.1	29.27	17	29.66	29.05	0.1	5,350	0.00%
2024/03/25	1	29.10	2.2	29.20	29.10	-1.2	5,547	-0.02%
2024/03/22	61.7	29.52	31	29.43	29.35	30.7	5,562	0.55%
2024/03/21	26	28.55	27.1	28.67	28.70	-1.1	4,994	-0.02%
2024/03/20	2	26.30	20	26.30	26.10	-18	4,707	-0.38%
2024/03/19	1	26.55	2	26.35	26.35	-1	4,757	-0.02%
2024/03/18	4	26.80	0	0.00	26.70	4	4,763	0.08%
2024/03/15	8	26.85	0	0.00	27.10	8	4,789	0.17%
2024/03/13	6	27.03	0	0.00	26.70	6	4,789	0.13%
2024/03/12	3	27.07	0	0.00	27.25	3	4,779	0.06%
2024/03/08	2.2	26.30	4	26.35	26.25	-1.8	4,761	-0.04%
2024/03/07	4.5	26.08	8	26.28	26.00	-3.5	4,781	-0.07%
2024/03/06	13.5	26.42	5	26.50	26.30	8.5	4,738	0.18%
2024/03/05	0	0.00	35	26.75	26.65	-35	4,683	-0.75%
2024/03/04	1	27.10	11	27.28	27.05	-10	4,592	-0.22%
2024/03/01	2	27.42	0	0.00	27.20	2	4,560	0.04%
2024/02/29	1	27.85	2	27.15	27.85	-1	4,580	-0.02%
2024/02/27	3	27.40	20	27.25	27.20	-17	4,582	-0.37%
2024/02/26	5	28.01	4.5	27.76	27.75	0.6	4,559	0.01%
2024/02/23	0	0.00	2	27.55	27.55	-2	4,559	-0.04%
2024/02/22	3	28.02	1	27.90	27.90	2	4,554	0.04%
2024/02/21	3	28.28	0	0.00	28.10	3	4,616	0.06%
2024/02/19	3	28.30	3	28.15	28.15	0	4,615	0.00%
2024/02/16	0	0.00	11	27.67	27.70	-11	4,646	-0.24%
2024/02/15	1.1	27.26	0	0.00	27.35	1.1	4,629	0.02%
2024/02/05	2	28.10	1	28.10	28.00	1	4,579	0.02%
2024/02/02	1	28.25	3	28.40	28.25	-2	4,577	-0.04%
2024/02/01	0	0.00	2	28.30	28.35	-2	4,590	-0.04%
2024/01/30	0	0.00	1	28.65	28.55	-1	4,625	-0.02%
2024/01/26	0	0.00	1	28.15	28.10	-1	4,656	-0.02%
2024/01/25	1	28.20	0.5	28.30	28.15	0.5	4,683	0.01%
2024/01/24	0	0.00	1	28.40	28.40	-1	4,773	-0.02%
2024/01/23	3	28.17	0	0.00	28.30	3	5,083	0.06%
2024/01/22	0	28.10	1	28.00	28.00	-1	5,526	-0.02%
2024/01/19	22	27.51	1.5	27.55	27.65	20.5	5,575	0.37%
2024/01/18	1	27.60	0	0.00	27.60	1	5,562	0.02%
2024/01/17	224	27.80	0.1	28.00	27.65	223.9	5,577	4.01%	大買/鉅額交易
2024/01/16	7	28.81	2	28.40	28.40	5	5,570	0.09%
2024/01/15	4.1	29.63	22	29.55	29.50	-17.9	5,531	-0.32%
2024/01/12	1.8	28.52	0	0.00	28.25	1.8	5,343	0.03%
2024/01/11	1.1	28.45	0	0.00	28.50	1.1	5,392	0.02%
2024/01/10	0	0.00	5	28.52	28.55	-5	5,422	-0.09%
2024/01/09	1	28.90	0	0.00	28.70	1	5,421	0.02%
2024/01/08	4	29.41	0	0.00	29.45	4	5,417	0.07%
2024/01/05	0.2	29.18	0	0.00	29.00	0.2	5,416	0.00%
2024/01/04	1	29.00	1	29.05	28.95	0	5,425	0.00%
2024/01/03	30.1	29.00	0	0.00	28.90	30.1	5,485	0.55%
2024/01/02	1	29.40	0	0.00	29.45	1	5,458	0.02%
2023/12/29	3.3	29.44	0	0.00	29.30	3.3	5,481	0.06%
2023/12/28	1.8	29.35	0	0.00	29.50	1.8	5,488	0.03%
2023/12/27	1.3	29.45	0	0.00	29.40	1.3	5,466	0.02%
2023/12/26	2	29.50	2	29.30	29.30	0	5,442	0.00%
2023/12/25	2.1	29.21	0	0.00	29.20	2.1	5,432	0.04%
2023/12/22	102.1	29.60	1	29.60	29.65	101.1	5,396	1.87%	大買/鉅額交易
2023/12/21	89	30.22	0	0.00	30.35	89	5,280	1.69%
2023/12/20	46.6	31.01	30.2	31.01	30.90	16.5	5,113	0.32%
2023/12/19	15	30.18	13	30.15	29.55	2	4,670	0.04%
2023/12/18	3	29.85	28.1	30.08	30.10	-25.1	4,533	-0.55%
2023/12/15	3	29.48	19	29.43	29.35	-16	4,377	-0.37%
2023/12/14	1	29.00	2	29.05	28.75	-1	4,216	-0.02%
2023/12/12	4.1	28.21	2	28.20	28.20	2.1	4,156	0.05%
2023/12/11	0	0.00	70	28.65	28.60	-70	4,131	-1.69%
2023/12/08	3.1	29.02	1	28.85	28.80	2.1	4,125	0.05%
2023/12/06	0.1	28.90	1	29.50	28.70	-1	4,120	-0.02%
2023/12/05	2	28.45	30	28.50	29.15	-28	4,070	-0.69%
2023/12/04	17.1	28.62	0	0.00	28.60	17.1	4,034	0.42%
2023/12/01	3.1	29.35	3	29.38	29.25	0.1	3,946	0.00%
2023/11/30	1	29.45	1	29.50	29.50	0	3,933	0.00%
2023/11/29	0.2	29.13	2	29.05	29.05	-1.8	3,920	-0.05%
2023/11/28	1.5	29.28	6	29.20	29.30	-4.5	3,930	-0.12%
2023/11/27	1	29.45	10	29.80	29.35	-9	3,944	-0.23%
2023/11/24	3	29.65	1	29.65	29.35	2	3,964	0.05%
2023/11/21	100	29.20	0.1	29.30	29.45	99.9	4,311	2.32%
2023/11/20	5	29.45	28	29.49	29.20	-23	4,293	-0.54%
2023/11/16	0.1	28.90	1	28.85	28.90	-0.9	4,240	-0.02%
2023/11/15	15	28.45	25.2	28.50	28.70	-10.2	4,232	-0.24%
2023/11/14	0.2	28.05	0	0.00	27.95	0.2	4,216	0.00%
2023/11/13	0	0.00	1	27.85	27.75	-1	4,249	-0.02%
2023/11/10	1.1	27.90	0	0.00	27.80	1.1	4,280	0.03%
2023/11/09	24	28.05	2	28.03	28.00	22	4,343	0.51%
2023/11/08	0	0.00	1	28.25	28.40	-1	4,450	-0.02%
2023/11/07	1	28.50	0	0.00	28.35	1	4,488	0.02%
2023/11/06	5.1	28.75	24	28.78	28.80	-18.9	4,545	-0.42%
2023/11/03	2.1	28.50	1	28.50	28.45	1.1	4,539	0.02%
2023/11/02	2	28.05	2	28.10	28.10	0	4,558	0.00%
2023/11/01	65	28.13	0	0.00	27.80	65	4,629	1.40%
2023/10/31	29	29.45	18	29.95	28.40	11	4,630	0.24%
2023/10/30	23	29.65	42	29.71	29.65	-19	4,424	-0.43%
2023/10/26	5.1	27.65	0	0.00	27.60	5.1	3,972	0.13%
2023/10/25	5.1	28.45	0	0.00	28.30	5.1	3,992	0.13%
2023/10/24	3	28.57	12	28.56	28.70	-9	3,996	-0.23%
2023/10/23	5	27.90	10	28.20	28.25	-5	3,947	-0.13%
2023/10/20	5	27.30	1	27.20	27.50	4	3,922	0.10%
2023/10/19	11	28.19	0	0.00	27.65	11	3,959	0.28%
2023/10/18	10	27.62	1.2	27.62	27.95	8.8	4,010	0.22%
2023/10/16	0	0.00	17	28.10	27.80	-17	4,076	-0.42%
2023/10/11	10	27.60	0	0.00	27.60	10	4,192	0.24%
2023/10/05	0	0.00	20	28.60	28.65	-20	4,281	-0.47%
2023/10/04	10.3	27.70	0	0.00	27.70	10.3	4,285	0.24%
2023/09/28	0	0.00	20	28.30	28.35	-20	4,563	-0.44%
2023/09/27	0.2	28.05	11	27.88	28.15	-10.8	4,718	-0.23%
2023/09/26	1	27.90	0	0.00	27.90	1	4,754	0.02%
2023/09/25	0	0.00	10	28.45	28.35	-10	4,795	-0.21%
2023/09/22	1	28.65	0	0.00	28.40	1	4,841	0.02%
2023/09/21	2	28.65	0	0.00	28.45	2	4,835	0.04%
2023/09/20	4	28.95	1	28.90	28.85	3	4,843	0.06%
2023/09/19	3	29.22	0	0.00	29.00	3	4,869	0.06%
2023/09/15	1	29.75	17	29.75	29.60	-16	4,924	-0.32%
2023/09/12	1	29.40	0	0.00	29.25	1	5,347	0.02%
2023/09/11	1.2	29.72	1	30.00	29.70	0.2	5,355	0.00%
2023/09/08	2	30.18	0	0.00	30.20	2	5,350	0.04%
2023/09/07	8	30.53	0	0.00	30.40	8	5,382	0.15%
2023/09/06	19	30.98	0	0.00	30.75	19	5,500	0.35%
2023/09/04	1	30.50	1	30.50	30.45	0	5,564	0.00%
2023/09/01	6	30.86	0	0.00	30.90	6	5,596	0.11%
2023/08/31	10	30.90	0	0.00	31.00	10	5,640	0.18%
2023/08/30	10	30.98	1	31.20	31.00	9	5,709	0.16%
2023/08/29	18	31.77	20	31.62	31.50	-2	5,691	-0.04%
2023/08/28	1	30.80	0	0.00	30.80	1	5,394	0.02%
2023/08/24	7	30.30	5	30.43	30.15	2	5,436	0.04%
2023/08/23	3.5	30.48	11	30.45	30.35	-7.5	5,594	-0.13%
2023/08/22	10	30.10	1	30.10	30.00	9	5,634	0.16%
2023/08/21	0	0.00	26	30.56	30.45	-26	5,649	-0.46%
2023/08/18	25	30.11	1	30.45	30.15	24	5,662	0.42%
2023/08/17	2	30.23	0	0.00	30.40	2	5,667	0.04%
2023/08/16	0	0.00	3	29.95	29.90	-3	5,703	-0.05%
2023/08/15	3	30.10	17	29.43	30.10	-14	5,732	-0.24%
2023/08/14	18.2	29.01	20	29.09	28.90	-1.9	5,812	-0.03%
2023/08/11	5.1	30.13	0	0.00	29.90	5.1	5,736	0.09%
2023/08/10	5	30.36	3	30.43	30.25	2	5,762	0.03%
2023/08/09	0	0.00	3	30.53	30.50	-3	5,799	-0.05%
2023/08/08	1.9	30.69	0	0.00	30.50	1.9	5,844	0.03%
2023/08/07	5	30.11	14.1	30.29	30.55	-9.1	5,882	-0.15%
2023/08/04	11.2	30.68	1	30.65	30.65	10.2	5,987	0.17%
2023/08/02	4	31.26	0	0.00	31.35	4	6,394	0.06%
2023/08/01	7	31.16	1	31.50	31.20	6	6,467	0.09%
2023/07/31	18	31.24	2	31.70	31.20	16	6,694	0.24%
2023/07/28	4	31.68	2	31.55	31.50	2	6,774	0.03%
2023/07/26	11.3	31.60	4.1	31.58	31.35	7.2	6,849	0.11%
2023/07/25	4.2	31.91	6	32.07	32.00	-1.8	6,872	-0.03%
2023/07/24	8	31.58	2	31.60	31.70	6	6,862	0.09%
2023/07/21	24.1	32.06	2	31.85	31.70	22.1	6,893	0.32%
2023/07/20	1.1	32.33	1	32.50	32.70	0.1	6,953	0.00%
2023/07/19	5.1	32.76	2	33.10	32.50	3.1	7,019	0.04%
2023/07/18	14	33.56	1	34.05	33.45	13	7,218	0.18%
2023/07/17	5	33.20	2	33.15	33.75	3	7,699	0.04%
2023/07/14	0.3	33.13	2	33.05	33.00	-1.7	8,888	-0.02%
2023/07/13	12	33.61	0	0.00	33.30	12	9,310	0.13%
2023/07/12	6.1	34.13	0	0.00	34.00	6.1	9,333	0.07%
2023/07/11	7	34.45	15.5	34.52	34.45	-8.5	9,408	-0.09%
2023/07/10	6	34.10	0	0.00	34.05	6	9,618	0.06%
2023/07/07	5	34.16	2	34.13	34.05	3	10,008	0.03%
2023/07/06	24	35.53	3	35.12	35.00	21	10,089	0.21%
2023/07/05	6	36.03	10	36.06	35.65	-4	10,075	-0.04%
2023/07/04	6	35.67	2	35.95	35.55	4	10,069	0.04%
2023/07/03	5	35.70	1	35.90	35.90	4	10,090	0.04%
2023/06/30	2	35.58	0	0.00	35.70	2	10,168	0.02%
2023/06/28	0	0.00	12	34.85	34.80	-12	10,451	-0.11%
2023/06/27	3	35.30	35	35.18	34.80	-32	10,667	-0.30%
2023/06/26	10	35.45	0	0.00	35.30	10	10,972	0.09%
2023/06/21	0	0.00	1	35.70	35.80	-1	11,173	-0.01%
2023/06/20	3	35.87	21	35.91	35.75	-18	11,412	-0.16%
2023/06/19	26	35.24	5	35.30	35.20	21	11,476	0.18%
2023/06/16	32	36.00	0	0.00	35.90	32	11,996	0.27%
2023/06/15	21	35.18	0	0.00	35.20	21	12,855	0.16%
2023/06/14	0	0.00	1	35.05	34.85	-1	13,629	-0.01%
2023/06/13	0	0.00	1	34.65	34.70	-1	13,862	-0.01%
2023/06/12	1.1	34.46	21	34.32	34.30	-19.9	14,123	-0.14%
2023/06/09	1	35.20	2.6	35.26	35.15	-1.6	14,285	-0.01%
2023/06/08	36.3	35.61	0.1	35.50	35.35	36.2	14,363	0.25%
2023/06/07	2.1	35.70	0	0.00	35.60	2.1	14,548	0.01%
2023/06/06	17	35.71	6	36.18	35.65	11	14,976	0.07%
2023/06/05	6	36.22	4	36.26	36.10	2	15,269	0.01%
2023/06/02	0	0.00	11	35.64	35.85	-11	15,420	-0.07%
2023/06/01	3.1	35.31	0	0.00	35.30	3.1	15,607	0.02%
2023/05/31	1	35.80	0	0.00	35.80	1	15,611	0.01%
2023/05/30	35.1	35.57	0	0.00	35.60	35.1	15,660	0.22%
2023/05/29	21.4	36.45	1	36.15	36.20	20.4	15,608	0.13%
2023/05/26	33	35.58	0.1	35.60	35.00	32.9	15,573	0.21%
2023/05/24	0	35.55	2	35.48	35.50	-2	15,718	-0.01%
2023/05/23	20.2	35.40	0	0.00	35.40	20.2	15,797	0.13%
2023/05/22	0	0.00	4	35.25	35.35	-4	15,891	-0.03%
2023/05/19	5	34.75	0	0.00	34.60	5	16,091	0.03%
2023/05/18	15.1	34.62	0	0.00	34.85	15.1	16,424	0.09%
2023/05/17	0.2	35.25	0	0.00	35.15	0.2	16,416	0.00%
2023/05/16	2.2	35.15	0	0.00	35.10	2.2	16,487	0.01%
2023/05/15	30	34.65	16	35.13	34.70	14	16,550	0.08%
2023/05/11	9	33.91	2	34.30	33.75	7	16,642	0.04%
2023/05/10	3	34.28	6	34.18	34.50	-3	16,722	-0.02%
2023/05/09	20	34.03	8	33.98	33.75	12	16,687	0.07%
2023/05/08	4.1	35.98	2	36.10	35.90	2.1	16,352	0.01%
2023/05/05	40	37.01	71	36.78	36.50	-31	16,424	-0.19%
2023/05/04	15	36.61	99	36.55	37.20	-84	16,830	-0.50%
2023/05/03	13	37.03	5	37.04	36.95	8	17,204	0.05%
2023/05/02	0.1	37.40	15	37.45	37.35	-14.9	17,771	-0.08%
2023/04/28	13	36.89	0	0.00	36.80	13	17,844	0.07%
2023/04/27	11	36.84	1	37.10	36.80	10	17,899	0.06%
2023/04/26	78.1	37.14	8	36.50	37.20	70.1	17,902	0.39%
2023/04/25	13.2	36.94	143	37.20	36.60	-129.8	17,914	-0.72%	大賣/鉅額交易
2023/04/21	3.1	38.09	116	37.80	38.00	-112.9	17,957	-0.63%	大賣/鉅額交易
2023/04/20	13.1	39.04	64	38.85	38.55	-50.9	18,053	-0.28%
2023/04/19	367	40.21	339.3	40.19	39.75	27.7	17,759	0.16%	大買/大賣/
2023/04/18	17.3	39.32	7	39.86	38.60	10.3	16,589	0.06%
2023/04/17	2	39.03	3	38.98	38.90	-1	16,268	-0.01%
2023/04/14	4.1	38.53	3	38.85	38.80	1.1	16,413	0.01%
2023/04/13	5	38.84	1	39.20	38.60	4	16,469	0.02%
2023/04/12	36	39.91	27	39.69	39.50	9	16,315	0.06%
2023/04/11	7	39.36	8	39.32	39.00	-1	16,054	-0.01%
2023/04/10	2	38.93	0	0.00	39.20	2	16,103	0.01%
2023/04/07	3.2	39.00	1	38.85	38.95	2.2	16,791	0.01%
2023/04/06	1	38.50	1	38.20	38.50	0	17,173	0.00%
2023/03/31	4	38.41	1	38.45	38.40	3	17,206	0.02%
2023/03/30	7	39.07	3	38.85	38.80	4	17,160	0.02%
2023/03/29	5.1	39.02	2	38.95	38.90	3.1	17,035	0.02%
2023/03/28	1	39.05	7	39.04	39.05	-6	17,058	-0.04%
2023/03/27	20	39.66	5	39.60	38.80	15	16,887	0.09%
2023/03/24	10	39.03	1	39.15	38.85	9	16,771	0.05%
2023/03/23	87.1	39.52	4	39.46	39.30	83.1	16,665	0.50%
2023/03/22	12.1	38.94	32.4	39.05	38.70	-20.3	16,579	-0.12%
2023/03/21	26.4	39.70	108.4	39.41	39.10	-82	16,657	-0.49%	大賣/
2023/03/20	83	40.03	77.6	40.09	39.90	5.4	17,052	0.03%
2023/03/17	42	38.05	64.9	38.27	38.75	-22.9	17,551	-0.13%
2023/03/16	3	37.33	3.2	37.65	36.50	-0.2	17,551	0.00%
2023/03/15	8	37.93	38	38.02	37.90	-30	17,437	-0.17%
2023/03/14	6.1	37.39	36	37.48	37.10	-29.9	17,289	-0.17%
2023/03/13	7	35.94	17	36.22	36.60	-10	17,245	-0.06%
2023/03/10	20	36.55	2	36.85	36.45	18	17,481	0.10%
2023/03/09	34.9	37.72	3	37.88	37.35	31.9	17,487	0.18%
2023/03/08	7	38.34	44.1	38.40	38.95	-37.1	17,158	-0.22%
2023/03/07	43	37.98	15	38.15	38.00	28	16,896	0.17%
2023/03/06	19	37.74	31	37.87	38.00	-12	16,707	-0.07%
2023/03/02	1.2	37.25	2	37.00	36.95	-0.8	16,524	0.00%
2023/03/01	1	36.80	0	0.00	36.75	1	16,611	0.01%
2023/02/24	1	37.20	1	37.00	37.10	0	16,633	0.00%
2023/02/23	4	37.54	0	0.00	37.75	4	16,582	0.02%
2023/02/22	1.2	37.36	16	37.35	37.25	-14.8	16,703	-0.09%
2023/02/21	24.1	37.96	19	37.70	37.60	5.1	16,733	0.03%
2023/02/20	7	37.66	20	37.52	37.80	-13	16,991	-0.08%
2023/02/17	11	37.87	3.1	37.78	37.70	8	17,533	0.05%
2023/02/16	65.7	37.77	16	37.73	37.65	49.7	17,549	0.28%
2023/02/15	24	37.04	0	0.00	36.80	24	17,580	0.14%
2023/02/14	1	36.60	3	37.05	36.65	-2	18,073	-0.01%
2023/02/13	4	36.44	2	36.73	37.10	2	18,577	0.01%
2023/02/10	6	36.85	1	37.45	36.85	5	18,538	0.03%
2023/02/09	6.1	37.17	3	37.13	37.10	3.1	18,495	0.02%
2023/02/08	3	38.00	3	37.63	37.55	0	18,473	0.00%
2023/02/07	0	0.00	1	37.85	37.90	-1	18,357	-0.01%
2023/02/06	8	37.66	21	37.70	37.90	-13	18,303	-0.07%
2023/02/03	12.3	37.48	32	37.43	37.35	-19.7	18,275	-0.11%
2023/02/02	235	38.17	41	38.17	37.80	194	18,089	1.07%	大買/鉅額交易
2023/02/01	29.8	37.19	27	37.44	37.40	2.8	17,556	0.02%
2023/01/31	38	36.80	26	36.96	36.90	12	17,141	0.07%
2023/01/30	5	35.90	20	35.65	35.95	-15	16,636	-0.09%
2023/01/17	4	34.99	0	0.00	35.20	4	16,642	0.02%
2023/01/16	1	34.60	20	34.60	34.40	-19	16,710	-0.11%
2023/01/13	0	0.00	1	35.15	34.60	-1	16,907	-0.01%
2023/01/12	3	35.85	4.2	35.69	35.40	-1.2	17,191	-0.01%
2023/01/11	22	35.63	22	35.60	35.60	0	17,268	0.00%
2023/01/10	5	36.13	3	35.80	35.30	2	17,343	0.01%
2023/01/09	2	35.85	1	36.00	36.00	1	17,197	0.01%
2023/01/06	1	34.55	2	35.05	34.95	-1	17,125	-0.01%
2023/01/05	2	35.05	10	35.30	34.80	-8	17,430	-0.05%
2023/01/04	8	35.76	12	35.77	35.60	-4	17,539	-0.02%
2023/01/03	7	34.68	6	35.05	35.25	1	17,432	0.01%
2022/12/30	10	34.10	17	34.18	34.55	-7	17,415	-0.04%
2022/12/29	12	34.05	9	34.11	34.20	3	17,747	0.02%
2022/12/28	31	34.99	51	35.01	34.80	-20	18,078	-0.11%
2022/12/27	40	36.34	24	36.24	35.40	16	18,005	0.09%
2022/12/26	6	35.52	12	35.63	35.95	-6	17,378	-0.03%
2022/12/23	6	33.28	24	33.81	34.10	-18	17,036	-0.11%
2022/12/22	31	33.49	9	32.98	33.70	22	17,172	0.13%
2022/12/21	23	32.77	10	33.00	32.70	13	17,444	0.07%
2022/12/20	21	32.91	32	33.70	32.50	-11	17,719	-0.06%
2022/12/19	7	33.99	2	33.85	33.75	5	17,960	0.03%
2022/12/16	10	34.68	8	34.73	34.25	2	18,356	0.01%
2022/12/15	2	35.48	29	35.61	35.65	-27	18,341	-0.15%
2022/12/14	8	35.59	3.1	35.45	35.40	4.9	18,511	0.03%
2022/12/13	22	35.45	34	35.21	35.05	-12	18,959	-0.06%
2022/12/12	111	36.90	67	36.40	35.85	44	19,165	0.23%	大買/
2022/12/09	98	36.75	86	36.73	36.80	12	18,678	0.06%
2022/12/08	67	34.68	67	34.54	34.30	0	18,031	0.00%
2022/12/07	40	33.40	10	33.90	32.80	30	17,649	0.17%
2022/12/06	58.2	33.81	16	33.91	33.60	42.2	17,929	0.24%
2022/12/05	4	34.10	6	34.30	33.85	-2	18,468	-0.01%
2022/12/02	8	34.03	8	34.02	34.05	0	18,846	0.00%
2022/12/01	114.1	33.46	20	33.44	33.45	94.1	18,948	0.50%	大買/
2022/11/30	5	32.85	12	32.82	32.95	-7	19,708	-0.04%
2022/11/29	3	32.28	0	0.00	32.45	3	20,880	0.01%
2022/11/25	10	32.54	8	32.10	32.15	2	23,786	0.01%
2022/11/24	34	32.50	23	32.43	32.50	11	24,314	0.05%
2022/11/23	4	32.49	3	32.35	32.20	1	26,515	0.00%
2022/11/21	9.7	33.02	15	33.21	33.35	-5.3	28,148	-0.02%
2022/11/18	5	33.63	3	33.70	32.85	2	28,800	0.01%
2022/11/17	0	0.00	3	33.83	33.60	-3	28,785	-0.01%
2022/11/16	7	33.55	10	33.57	33.40	-3	28,873	-0.01%
2022/11/15	52	32.76	47	33.29	33.45	5	29,225	0.02%
2022/11/14	28	31.59	8	31.81	31.95	20	28,810	0.07%
2022/11/11	9	31.49	8	32.14	31.25	1	28,731	0.00%
2022/11/10	226	31.62	7	31.47	31.50	219	28,549	0.77%	大買/鉅額交易
2022/11/09	12	33.25	0	0.00	33.30	12	28,629	0.04%
2022/11/08	0	0.00	1	35.25	34.50	-1	28,429	0.00%
2022/11/07	1	35.15	0	0.00	35.00	1	28,631	0.00%
2022/11/02	1	34.90	2	34.75	34.65	-1	31,359	0.00%
2022/11/01	2	33.95	1.2	34.70	34.85	0.8	32,019	0.00%
2022/10/31	10	33.78	7.1	33.59	33.50	3	31,980	0.01%
2022/10/28	1	33.40	2	33.28	33.00	-1	32,031	0.00%
2022/10/27	10	33.85	1	34.00	34.20	9	32,095	0.03%
2022/10/24	7	35.56	11	36.18	35.05	-4	32,497	-0.01%
2022/10/21	1	35.20	12	34.95	35.60	-11	32,562	-0.03%
2022/10/20	47	35.89	35	35.72	35.20	12	32,534	0.04%
2022/10/19	0	0.00	2	35.23	35.20	-2	32,274	-0.01%
2022/10/18	2	35.05	9	35.00	35.05	-7	32,510	-0.02%
2022/10/17	24	34.25	10	34.20	34.50	14	32,539	0.04%
2022/10/14	5	35.11	2.1	35.48	35.30	2.9	32,474	0.01%
2022/10/13	14	34.90	14	34.44	33.85	0	32,724	0.00%
2022/10/12	13	37.40	13	37.20	36.95	0	33,013	0.00%
2022/10/11	1	37.30	2	37.28	37.30	-1	33,154	0.00%
2022/10/07	1	38.90	0	0.00	39.00	1	33,256	0.00%
2022/10/06	7	38.87	17	38.73	39.20	-10	33,460	-0.03%
2022/10/05	12	37.92	24	38.20	38.50	-12	33,209	-0.04%
2022/10/04	12	36.30	7	36.20	36.50	5	33,054	0.02%
2022/09/30	4	35.10	0	0.00	36.30	4	33,371	0.01%
2022/09/29	22	36.65	18	35.97	35.95	4	33,556	0.01%
2022/09/28	25	36.98	24	36.23	35.95	1	33,916	0.00%
2022/09/27	12	38.00	1	38.00	38.75	11	34,384	0.03%
2022/09/26	0	0.00	8	37.63	37.85	-8	34,286	-0.02%
2022/09/23	3	39.07	5	39.78	38.90	-2	34,119	-0.01%
2022/09/22	4	41.25	2	41.43	41.25	2	33,865	0.01%
2022/09/21	2	41.90	2.6	41.73	41.50	-0.6	33,887	0.00%
2022/09/20	10.6	42.35	7	42.59	42.40	3.6	34,092	0.01%
2022/09/19	10	42.16	8.4	42.15	41.70	1.6	34,017	0.00%
2022/09/16	1.4	41.26	6	41.37	42.20	-4.6	33,833	-0.01%
2022/09/15	24	42.14	28.3	41.73	41.50	-4.3	33,708	-0.01%
2022/09/14	15	40.93	9.5	40.97	41.30	5.5	33,218	0.02%
2022/09/13	1.4	40.68	20	40.90	40.45	-18.6	32,893	-0.06%
2022/09/12	83	41.77	79.3	41.77	41.05	3.7	32,625	0.01%
2022/09/08	21	39.76	77.6	39.85	41.00	-56.6	32,140	-0.18%
2022/09/07	87.5	39.18	21	39.02	38.60	66.5	31,805	0.21%
2022/09/06	48	40.91	44	40.15	39.60	4	31,598	0.01%
2022/09/05	62	42.10	50	42.07	42.20	12	30,913	0.04%
2022/09/02	61.1	41.57	176.6	41.67	42.25	-115.5	29,729	-0.39%	大賣/鉅額交易
2022/09/01	50	40.39	113.2	40.23	40.35	-63.2	27,949	-0.23%	大賣/
2022/08/31	50	39.10	129	39.27	39.00	-79	26,883	-0.29%	大賣/
2022/08/30	194.6	40.70	182.1	40.49	39.10	12.5	26,548	0.05%	大買/大賣/
2022/08/29	239.1	38.59	230.2	38.83	39.00	8.9	24,573	0.04%	大買/大賣/
2022/08/26	13	38.23	19.2	38.32	38.35	-6.2	24,125	-0.03%
2022/08/25	32	38.14	27.2	38.16	38.65	4.9	23,425	0.02%
2022/08/24	3	36.92	8.1	36.71	36.50	-5.1	22,941	-0.02%
2022/08/23	7.1	37.06	0	0.00	37.00	7.1	22,919	0.03%
2022/08/22	14	37.77	5.1	37.52	37.05	8.9	22,891	0.04%
2022/08/19	0.1	36.95	8	36.50	37.00	-7.9	22,285	-0.04%
2022/08/18	21	36.84	4	36.88	36.80	17	22,207	0.08%
2022/08/17	2	36.63	1	36.65	36.55	1	22,200	0.00%
2022/08/16	76.6	37.31	25	37.15	36.75	51.6	22,332	0.23%
2022/08/15	4.9	36.82	14	36.94	37.20	-9.1	21,831	-0.04%
2022/08/12	14	36.33	3	36.37	36.25	11	21,801	0.05%
2022/08/11	6.1	37.24	18.1	37.27	36.75	-12	21,793	-0.05%
2022/08/10	9	36.69	11	36.94	36.40	-2	21,599	-0.01%
2022/08/09	40	37.00	69.6	36.92	36.60	-29.6	21,693	-0.14%
2022/08/08	17	34.24	19	34.24	35.70	-2	20,672	-0.01%
2022/08/05	14	32.56	2	32.70	32.95	12	20,419	0.06%
2022/08/04	6	31.77	8	31.50	32.05	-2	20,938	-0.01%
2022/08/03	3	32.03	2	32.00	32.00	1	21,354	0.00%
2022/08/02	10	33.55	0	0.00	33.10	10	21,757	0.05%
2022/08/01	5	34.38	6.1	34.47	34.45	-1.1	22,105	0.00%
2022/07/29	4	34.04	8	34.01	34.05	-4	22,121	-0.02%
2022/07/28	7	33.69	2	33.88	33.60	5	22,252	0.02%
2022/07/27	1	34.20	2	34.10	34.10	-1	22,379	0.00%
2022/07/26	2	33.60	3.1	33.79	33.40	-1.1	22,785	0.00%
2022/07/25	10.1	34.38	8	34.28	33.80	2.1	23,111	0.01%
2022/07/22	2	33.58	4.1	33.80	33.95	-2.1	23,463	-0.01%
2022/07/21	3.3	33.43	0	0.00	33.60	3.3	24,179	0.01%
2022/07/20	11	33.78	15	33.93	33.20	-4	25,305	-0.02%
2022/07/19	26.2	33.65	20	33.69	33.60	6.2	26,027	0.02%
2022/07/18	4	32.79	7.6	32.54	32.15	-3.6	26,426	-0.01%
2022/07/15	0	0.00	96	32.35	32.20	-96	28,031	-0.34%
2022/07/14	12	30.48	1	30.45	31.15	11	28,941	0.04%
2022/07/13	0	0.00	2	31.43	31.00	-2	30,211	-0.01%
2022/07/12	87	31.06	8	30.77	30.65	79	31,963	0.25%
2022/07/11	17	33.05	2.5	33.72	33.50	14.5	32,924	0.04%
2022/07/08	10	34.48	10	34.81	33.80	0	33,649	0.00%
2022/07/07	10.7	33.87	4	34.09	34.20	6.7	34,621	0.02%
2022/07/06	14	34.15	29	34.25	33.70	-15	35,959	-0.04%
2022/07/05	13	34.05	19	34.14	34.90	-6	38,651	-0.02%
2022/07/04	2	31.15	8	31.39	31.75	-6	39,207	-0.02%
2022/07/01	1	31.60	2	30.80	30.40	-1	39,444	0.00%
2022/06/30	8	32.77	2	33.05	32.50	6	40,115	0.01%
2022/06/29	9	33.91	0	0.00	33.90	9	40,159	0.02%
2022/06/28	22	34.10	9	34.64	33.80	13	40,416	0.03%
2022/06/27	13	34.58	24	34.59	34.65	-11	40,358	-0.03%
2022/06/24	13	32.50	4	33.01	33.90	9	39,883	0.02%
2022/06/23	16	31.93	18	31.67	32.00	-2	39,610	-0.01%
2022/06/22	24	32.05	17	31.68	31.45	7	39,617	0.02%
2022/06/21	6	30.24	0	0.00	30.40	6	39,427	0.02%
2022/06/20	4	30.08	6	31.03	29.85	-2	39,582	-0.01%
2022/06/17	10	31.60	0	0.00	31.45	10	39,726	0.03%
2022/06/16	7	32.54	7	31.97	31.05	0	40,058	0.00%
2022/06/15	7	33.11	13	32.92	32.90	-6	40,059	-0.01%
2022/06/14	12	33.78	1	34.10	34.00	11	40,504	0.03%
2022/06/13	2	35.40	0	0.00	35.35	2	41,034	0.00%
2022/06/10	2	36.30	0	0.00	36.35	2	41,645	0.00%
2022/06/09	3	36.65	5	36.57	36.70	-2	41,803	0.00%
2022/06/08	84	36.00	2	36.25	36.15	82	41,946	0.20%
2022/06/07	8	36.81	1	36.65	36.80	7	42,624	0.02%
2022/06/06	2.1	38.18	17	37.75	37.65	-14.9	43,352	-0.03%
2022/06/02	4	37.00	5	36.66	36.80	-1	43,092	0.00%
2022/06/01	8	37.67	10	37.56	37.25	-2	43,212	0.00%
2022/05/31	3.1	36.90	5	36.97	37.15	-1.9	43,240	0.00%
2022/05/30	4	36.91	2	36.78	36.75	2	43,827	0.00%
2022/05/27	13	35.75	15	35.75	35.80	-2	43,967	0.00%
2022/05/26	22	35.30	2	35.88	35.35	20	44,163	0.05%
2022/05/25	6	35.88	4	35.99	35.90	2	44,186	0.00%
2022/05/24	11.3	36.25	22	37.30	35.65	-10.7	44,498	-0.02%
2022/05/23	26	37.31	1	37.65	37.50	25	44,224	0.06%
2022/05/20	4	37.26	16	36.97	36.90	-12	44,135	-0.03%
2022/05/19	18.6	36.07	18	36.11	36.55	0.6	43,867	0.00%
2022/05/18	13.4	37.09	10	37.25	37.25	3.4	43,625	0.01%
2022/05/17	32	36.66	60	36.79	36.95	-28	43,271	-0.06%
2022/05/16	15	36.03	59	35.23	35.00	-44	42,507	-0.10%
2022/05/13	5	35.80	4.1	36.04	36.65	0.9	41,967	0.00%
2022/05/12	13.1	36.69	12	36.77	35.15	1.1	41,573	0.00%
2022/05/11	31.2	38.48	6	38.42	37.00	25.2	41,036	0.06%
2022/05/10	21	38.49	13	38.60	38.35	8	40,625	0.02%
2022/05/09	5	39.47	13	39.54	38.90	-8	40,131	-0.02%
2022/05/06	4	41.14	9	41.20	41.35	-5	39,710	-0.01%
2022/05/05	23	43.10	16	43.29	42.60	7	39,436	0.02%
2022/05/04	15.2	43.45	8	43.04	42.60	7.2	39,224	0.02%
2022/05/03	13	43.09	12	43.15	43.10	1	39,046	0.00%
2022/04/29	62	45.03	57.4	44.96	44.15	4.6	38,648	0.01%
2022/04/28	113.4	45.07	135	44.61	44.45	-21.6	38,345	-0.06%	大買/大賣/
2022/04/27	67.3	46.02	49	45.91	45.60	18.3	37,573	0.05%
2022/04/26	20	47.98	22	47.74	48.25	-2	36,719	-0.01%
2022/04/25	36	47.61	22	47.27	46.50	14	35,484	0.04%
2022/04/22	8	48.12	14.4	48.14	47.80	-6.4	34,461	-0.02%
2022/04/21	52.9	49.08	87.5	49.10	48.05	-34.6	33,662	-0.10%
2022/04/20	71	48.17	100	48.12	48.60	-29	31,830	-0.09%
2022/04/19	134	47.16	161	47.36	47.40	-27	30,956	-0.09%	大買/大賣/
2022/04/18	72	46.59	69.4	46.79	47.20	2.6	30,121	0.01%
2022/04/15	40	45.30	54	45.36	45.05	-14	28,488	-0.05%
2022/04/14	47	44.35	37.1	44.23	44.20	9.9	27,669	0.04%
2022/04/13	48	44.63	26	44.92	44.90	22	27,158	0.08%
2022/04/12	34.4	45.26	39	45.55	45.60	-4.6	27,308	-0.02%
2022/04/11	64	45.28	100	45.52	44.50	-36	26,168	-0.14%
2022/04/08	19	42.72	55	43.09	43.80	-36	23,179	-0.16%
2022/04/07	28	41.97	73	41.71	40.90	-45	22,198	-0.20%
2022/04/06	9	41.93	75.5	41.98	42.15	-66.5	22,475	-0.30%
2022/04/01	18	40.77	15	41.05	41.05	3	21,688	0.01%
2022/03/31	17	41.01	4	40.93	40.45	13	21,628	0.06%
2022/03/30	28	40.39	14	40.56	40.15	14	21,491	0.07%
2022/03/29	4	38.83	7	39.02	39.40	-3	21,356	-0.01%
2022/03/28	14	38.56	20	38.97	39.10	-6	21,583	-0.03%
2022/03/25	17	39.24	13	40.04	38.55	4	21,832	0.02%
2022/03/24	3	40.62	2	40.45	40.20	1	23,025	0.00%
2022/03/23	15	40.34	6.1	40.27	40.15	8.9	23,854	0.04%
2022/03/22	8	41.56	1.7	40.97	40.80	6.3	24,278	0.03%
2022/03/21	9	41.53	58	41.78	40.95	-49	24,712	-0.20%
2022/03/18	19	41.11	2	41.43	41.45	17	25,152	0.07%
2022/03/17	64	41.02	64	41.15	41.50	0	26,479	0.00%
2022/03/16	48.2	40.86	56	41.11	40.60	-7.8	27,352	-0.03%
2022/03/15	41	41.16	120	40.75	39.15	-79	28,017	-0.28%	大賣/
2022/03/14	40	40.40	46	40.83	40.90	-6	28,285	-0.02%
2022/03/11	18	40.05	16.8	40.63	40.70	1.2	29,894	0.00%
2022/03/10	56	40.69	79	39.99	39.95	-23	31,679	-0.07%
2022/03/09	55.3	39.82	129	40.76	41.00	-73.8	32,415	-0.23%	大賣/
2022/03/08	2	38.33	9	38.18	38.55	-7	31,703	-0.02%
2022/03/07	3	38.10	19	39.16	38.00	-16	31,742	-0.05%
2022/03/04	4.1	39.80	17	39.61	39.65	-12.9	31,686	-0.04%
2022/03/03	80	40.68	25	40.58	39.90	55	31,770	0.17%
2022/03/02	3	39.25	25	39.57	39.55	-22	31,463	-0.07%
2022/03/01	2	39.25	8	38.83	38.85	-6	31,500	-0.02%
2022/02/25	6	37.68	4	37.75	38.10	2	32,060	0.01%
2022/02/24	104	38.29	8	38.23	36.55	96	32,583	0.29%	大買/
2022/02/23	4	37.66	2	37.95	37.85	2	32,491	0.01%
2022/02/22	36	37.34	35	37.00	36.90	1	32,783	0.00%
2022/02/21	0	0.00	5	37.52	38.00	-5	33,418	-0.01%
2022/02/18	16	36.38	11	36.70	36.90	5	34,377	0.01%
2022/02/17	2	36.80	0	0.00	36.55	2	35,219	0.01%
2022/02/16	1	36.45	3	36.42	36.45	-2	36,043	-0.01%
2022/02/15	11	36.03	0	0.00	35.90	11	36,877	0.03%
2022/02/14	34	36.41	57	36.17	36.00	-23	37,862	-0.06%
2022/02/11	3	37.75	0	0.00	37.65	3	38,447	0.01%
2022/02/10	6	37.73	9	37.63	37.55	-3	39,756	-0.01%
2022/02/09	6	37.58	3	37.52	37.95	3	40,570	0.01%
2022/02/08	7	37.26	9	37.46	37.50	-2	41,296	0.00%
2022/02/07	4	36.05	2	36.20	36.20	2	42,596	0.00%
2022/01/26	4	35.35	56	35.10	35.40	-52	43,582	-0.12%
2022/01/25	17	36.06	27.1	36.96	35.60	-10.1	45,183	-0.02%
2022/01/24	30	36.80	27	37.12	36.85	3	46,601	0.01%
2022/01/21	13	37.91	10	38.63	37.60	3	46,730	0.01%
2022/01/20	0	0.00	4	39.65	39.40	-4	47,102	-0.01%
2022/01/18	3	39.75	0	0.00	39.45	3	47,094	0.01%
2022/01/17	11	39.70	1	39.60	40.15	10	47,091	0.02%
2022/01/14	10	39.58	5	39.42	39.30	5	47,016	0.01%
2022/01/13	1	40.50	0	0.00	40.20	1	46,910	0.00%
2022/01/12	47.2	41.08	3	41.20	40.75	44.2	46,826	0.09%
2022/01/11	22	41.95	47	41.71	41.10	-25	46,890	-0.05%
2022/01/10	1	40.80	24	40.81	40.75	-23	46,211	-0.05%
2022/01/07	140	39.41	12	39.66	40.25	128	46,072	0.28%	大買/鉅額交易
2022/01/06	37	41.08	25	41.31	40.90	12	45,817	0.03%
2022/01/05	111	43.26	105	44.19	42.00	6	46,016	0.01%	大買/大賣/
2022/01/04	22	42.89	162	42.76	43.05	-140	44,873	-0.31%	大賣/鉅額交易
2022/01/03	26	42.35	40.9	42.97	42.05	-14.9	44,373	-0.03%
2021/12/30	25	42.33	5	42.25	42.50	20	44,219	0.05%
2021/12/29	11	41.99	52	42.13	42.40	-41	43,936	-0.09%
2021/12/28	29	41.23	13	41.02	40.80	16	43,282	0.04%
2021/12/27	30	40.88	4	41.00	41.00	26	43,449	0.06%
2021/12/24	51	40.84	8.1	41.04	40.70	42.9	44,096	0.10%
2021/12/23	10	41.84	13	41.86	41.60	-3	43,837	-0.01%
2021/12/22	12	42.07	26	42.10	41.90	-14	43,619	-0.03%
2021/12/21	34	42.17	19	41.97	41.90	15	43,432	0.03%
2021/12/20	73.1	42.90	76	43.12	41.85	-2.9	43,071	-0.01%
2021/12/17	39	42.26	43.2	42.49	41.90	-4.2	41,522	-0.01%
2021/12/16	26	41.95	42.3	42.06	41.40	-16.3	40,527	-0.04%
2021/12/15	57	41.19	36	41.07	40.85	21	39,858	0.05%
2021/12/14	49.1	41.10	38	41.76	40.20	11.1	39,147	0.03%
2021/12/13	56	43.11	52	43.26	42.15	4	38,169	0.01%
2021/12/10	106.2	41.96	257	41.95	42.90	-150.8	36,573	-0.41%	大買/大賣/鉅額交易
2021/12/09	213	41.77	153	41.82	41.20	60	35,024	0.17%	大買/大賣/
2021/12/08	66	40.81	51	41.01	40.85	15	33,733	0.04%
2021/12/07	137	41.58	70	41.74	41.00	67	32,764	0.20%	大買/
2021/12/06	56.2	40.39	144	40.46	41.20	-87.8	30,937	-0.28%	大賣/
2021/12/03	96	38.06	151.6	38.51	38.00	-55.6	28,919	-0.19%	大賣/
2021/12/02	8	35.23	10	36.05	36.05	-2	27,310	-0.01%
2021/12/01	17	34.73	22	35.18	35.40	-5	27,085	-0.02%
2021/11/30	23	35.86	1	35.70	36.10	22	26,847	0.08%
2021/11/29	42	34.74	45.1	35.21	35.35	-3.1	26,803	-0.01%
2021/11/26	77	36.59	53	36.67	36.10	24	26,634	0.09%
2021/11/25	89	38.24	31	38.19	38.05	58	26,756	0.22%
2021/11/24	46	38.57	48.1	38.64	38.50	-2.1	26,578	-0.01%
2021/11/23	39	38.13	49.1	38.17	37.60	-10.1	25,934	-0.04%
2021/11/22	41	37.49	20	37.60	37.35	21	25,260	0.08%
2021/11/19	7	36.89	5.1	37.02	36.60	2	24,909	0.01%
2021/11/18	51.1	37.70	13	37.62	37.10	38.1	24,561	0.15%
2021/11/17	23	39.21	67	39.28	39.40	-44	23,851	-0.18%
2021/11/16	35	37.76	51	37.97	38.00	-16	22,899	-0.07%
2021/11/15	68	36.84	53.1	37.01	36.75	15	22,055	0.07%
2021/11/12	76.1	35.74	83	35.05	35.05	-7	21,227	-0.03%
2021/11/11	33.1	38.26	16	38.83	37.55	17.1	20,403	0.08%
2021/11/10	76	39.41	10	39.22	38.85	66	19,487	0.34%
2021/11/09	130	38.97	129.2	39.06	40.10	0.8	18,823	0.00%	大買/大賣/
2021/11/08	22	38.30	50	38.78	37.60	-28	17,484	-0.16%
2021/11/05	90.6	38.32	66	38.02	37.60	24.6	16,706	0.15%
2021/11/04	77	38.41	68.1	37.92	38.60	9	15,954	0.06%
2021/11/03	73	37.38	9	37.17	37.20	64	14,568	0.44%
2021/11/02	86.1	36.52	77	36.99	37.00	9.1	13,546	0.07%
2021/11/01	52	35.82	48.8	36.26	35.00	3.2	11,886	0.03%
2021/10/29	29	32.43	29	33.15	33.30	0	10,574	0.00%
2021/10/28	14	31.79	22	32.95	33.00	-8	10,248	-0.08%
2021/10/27	0.1	31.00	0	0.00	31.00	0.1	9,744	0.00%
2021/10/26	13	30.53	4	30.36	30.60	9	9,767	0.09%
2021/10/25	5	31.00	0	0.00	31.10	5	9,725	0.05%
2021/10/22	3	30.60	7	30.50	30.50	-4	9,772	-0.04%
2021/10/21	2	30.85	2	31.60	30.50	0	10,056	0.00%
2021/10/20	0	0.00	7	31.94	31.85	-7	10,088	-0.07%
2021/10/19	7	32.04	16	32.03	31.70	-9	10,037	-0.09%
2021/10/18	0	0.00	4	31.46	31.15	-4	9,749	-0.04%
2021/10/15	8	31.24	7	31.16	31.25	1	9,835	0.01%
2021/10/14	11	31.19	12.1	31.06	31.10	-1.1	10,003	-0.01%
2021/10/13	19.1	31.70	115.1	31.84	31.30	-96	10,664	-0.90%	大賣/
2021/10/12	108.1	31.25	13	30.91	30.60	95.1	10,351	0.92%	大買/
2021/10/08	1	29.80	1	30.00	29.75	0	10,015	0.00%
2021/10/07	1	29.90	3	29.95	29.85	-2	10,055	-0.02%
2021/10/06	3	29.08	2	29.40	29.60	1	10,030	0.01%
2021/10/05	2	27.98	0	0.00	29.00	2	10,041	0.02%
2021/10/04	3	29.07	3	30.40	28.75	0	10,192	0.00%
2021/10/01	15	31.63	20	31.12	29.75	-5	9,989	-0.05%
2021/09/30	5	29.15	1	29.00	29.65	4	9,247	0.04%
2021/09/29	3	29.55	4	28.93	28.70	-1	9,273	-0.01%
2021/09/28	7	29.59	6	29.93	29.20	1	9,366	0.01%
2021/09/27	2	28.85	0	0.00	28.75	2	9,339	0.02%
2021/09/24	0	0.00	2	28.40	28.35	-2	9,537	-0.02%
2021/09/22	3	28.78	1	28.70	28.75	2	10,449	0.02%
2021/09/17	0	0.00	1	29.30	29.55	-1	10,583	-0.01%
2021/09/14	8	29.59	4	29.98	29.20	4	11,902	0.03%
2021/09/13	14	30.51	7	30.71	29.80	7	12,028	0.06%
2021/09/09	1	29.10	0	0.00	29.10	1	12,224	0.01%
2021/09/08	2	28.95	0	0.00	28.65	2	12,546	0.02%
2021/09/07	1	29.30	4	29.64	29.30	-3	13,724	-0.02%
2021/09/06	6	30.18	0.1	30.60	30.10	5.9	14,490	0.04%
2021/09/03	2	31.18	5	31.26	31.50	-3	14,860	-0.02%
2021/09/02	1	31.10	2	31.33	31.25	-1	15,476	-0.01%
2021/09/01	0	0.00	5	31.88	31.45	-5	15,389	-0.03%
2021/08/31	27	31.02	34	30.92	31.70	-7	15,311	-0.05%
2021/08/30	2	30.05	10	31.37	31.65	-8	14,832	-0.05%
2021/08/27	41	29.70	37	29.11	28.80	4	14,763	0.03%
2021/08/26	1	28.65	0	0.00	28.75	1	14,643	0.01%
2021/08/25	5	28.32	10	28.14	28.30	-5	14,906	-0.03%
2021/08/24	9	27.58	2	27.58	27.50	7	15,159	0.05%
2021/08/23	5	27.80	9	28.07	28.25	-4	15,329	-0.03%
2021/08/20	3	27.83	0	0.00	27.25	3	15,440	0.02%
2021/08/19	11	27.43	1	27.80	27.30	10	15,450	0.06%
2021/08/18	4	27.00	2	27.70	28.15	2	15,508	0.01%
2021/08/17	1	28.00	2	27.20	27.05	-1	15,815	-0.01%
2021/08/16	1.5	27.73	1	27.55	27.50	0.5	15,883	0.00%
2021/08/13	3	29.53	2	29.45	29.25	1	15,908	0.01%
2021/08/12	2	29.70	0	0.00	29.85	2	16,175	0.01%
2021/08/11	6	30.25	8	30.08	29.40	-2	16,506	-0.01%
2021/08/10	1	31.55	7	31.64	30.95	-6	16,718	-0.04%
2021/08/09	1	32.10	0	0.00	31.90	1	16,966	0.01%
2021/08/06	1	32.45	7	32.40	32.40	-6	17,582	-0.03%
2021/08/05	4	33.00	2	33.08	32.85	2	18,026	0.01%
2021/08/04	12	33.72	11	33.62	33.35	1	18,291	0.01%
2021/08/02	2	32.53	1	32.45	32.40	1	18,430	0.01%
2021/07/30	2	32.18	1	32.45	32.55	1	18,513	0.01%
2021/07/29	2	32.35	8	32.15	32.55	-6	18,885	-0.03%
2021/07/28	4	32.66	0.4	32.00	32.20	3.6	19,072	0.02%
2021/07/27	6	34.37	19	34.24	33.05	-13	19,522	-0.07%
2021/07/26	1	32.90	1	33.65	33.60	0	20,384	0.00%
2021/07/23	5	32.60	1.5	32.57	32.60	3.5	20,378	0.02%
2021/07/22	2	32.95	5	32.65	32.50	-3	20,470	-0.01%
2021/07/21	0	0.00	13	33.21	32.85	-13	20,572	-0.06%
2021/07/20	1	33.80	2	34.60	33.75	-1	20,575	0.00%
2021/07/19	30	34.97	41.3	34.65	34.85	-11.3	20,593	-0.05%
2021/07/16	37	33.76	39	33.22	33.05	-2	20,492	-0.01%
2021/07/15	1.5	32.93	6	32.86	33.40	-4.5	20,691	-0.02%
2021/07/14	7.1	32.13	2	32.00	32.35	5.1	20,921	0.02%
2021/07/13	9	34.05	3	33.75	32.80	6	21,341	0.03%
2021/07/12	4	33.98	5.1	33.73	33.70	-1.1	21,933	-0.01%
2021/07/09	34	33.93	34	33.78	33.55	0	22,045	0.00%
2021/07/08	2	33.35	9	33.12	33.25	-7	22,615	-0.03%
2021/07/07	6	33.41	9	33.02	32.80	-3	23,937	-0.01%
2021/07/06	5.2	33.40	1	34.10	33.35	4.2	24,116	0.02%
2021/07/05	17	34.10	44	34.24	34.00	-27	24,329	-0.11%
2021/07/02	2	33.98	3	33.75	33.75	-1	24,563	0.00%
2021/07/01	11	34.21	42	34.08	33.80	-31	24,990	-0.12%
2021/06/30	70.1	35.10	32	35.50	34.90	38.1	24,978	0.15%
2021/06/29	24	34.21	32	34.61	33.80	-8	24,733	-0.03%
2021/06/28	23.3	34.08	17	34.14	33.90	6.3	24,728	0.03%
2021/06/25	40	35.22	29.1	35.10	34.65	10.9	25,130	0.04%
2021/06/24	7	34.30	89	34.19	34.80	-82	25,290	-0.32%
2021/06/23	91	34.12	27	34.12	34.20	64	25,209	0.25%
2021/06/21	9	33.11	2.1	33.33	32.80	6.9	24,976	0.03%
2021/06/18	20.1	33.89	2	34.30	34.25	18.1	25,055	0.07%
2021/06/17	19.1	34.47	11	34.38	34.40	8.1	25,201	0.03%
2021/06/16	39.1	34.98	85	35.38	34.55	-45.9	25,508	-0.18%
2021/06/15	23	34.18	11	34.73	33.85	12	24,688	0.05%
2021/06/11	12.1	33.10	7	33.37	33.05	5.1	24,274	0.02%
2021/06/10	20	33.45	23	33.69	34.05	-3	24,351	-0.01%
2021/06/09	2	31.98	1	32.05	31.40	1	24,326	0.00%
2021/06/08	0	0.00	1	31.95	31.80	-1	24,911	0.00%
2021/06/07	11.3	30.97	0.2	31.30	30.85	11.1	24,991	0.04%
2021/06/04	5.1	32.00	6	31.60	31.60	-0.9	25,182	0.00%
2021/06/03	10.1	33.31	3	33.00	32.90	7.1	25,118	0.03%
2021/06/02	29.1	33.54	8	33.27	33.15	21.1	25,087	0.08%
2021/06/01	5	34.06	25	34.02	34.30	-20	24,843	-0.08%
2021/05/31	18	33.30	8	32.96	32.85	10	24,623	0.04%
2021/05/28	1	33.15	5.1	33.39	33.00	-4.1	24,529	-0.02%
2021/05/27	16.1	32.63	11	32.55	32.95	5.1	24,463	0.02%
2021/05/26	5	32.05	7	32.31	32.45	-2	24,426	-0.01%
2021/05/25	25	32.69	25	33.09	32.45	0	24,458	0.00%
2021/05/24	27	31.25	0	0.00	31.70	27	24,350	0.11%
2021/05/21	10	30.83	1	30.90	30.85	9	24,330	0.04%
2021/05/20	1.1	32.76	15	32.04	30.50	-13.9	24,405	-0.06%
2021/05/19	19	32.41	13	31.22	32.65	6	24,292	0.02%
2021/05/18	12	29.89	35	30.67	31.30	-23	24,025	-0.10%
2021/05/17	15	29.18	18	28.96	28.65	-3	23,830	-0.01%
2021/05/14	33.1	32.36	16	33.00	31.80	17.1	23,624	0.07%
2021/05/13	12	30.13	7	30.39	30.60	5	23,177	0.02%
2021/05/12	28.7	33.41	31	32.99	31.40	-2.3	22,940	-0.01%
2021/05/11	22	36.34	25	36.24	34.85	-3	22,675	-0.01%
2021/05/10	11	39.18	19	38.65	38.55	-8	22,545	-0.04%
2021/05/07	4.1	38.72	4	38.54	39.00	0.1	22,501	0.00%
2021/05/06	21	38.94	33	38.81	38.55	-12	22,528	-0.05%
2021/05/05	29	38.22	11	37.95	37.10	18	22,119	0.08%
2021/05/04	26	38.72	22	39.19	38.25	4	21,968	0.02%
2021/05/03	76	43.17	67.2	43.22	41.65	8.8	21,501	0.04%
2021/04/29	7	40.53	11	40.60	40.70	-4	20,498	-0.02%
2021/04/28	32	40.36	8	40.39	40.95	24	20,520	0.12%
2021/04/27	20	40.67	8	40.58	40.55	12	20,591	0.06%
2021/04/26	33	40.34	29	40.14	40.15	4	20,626	0.02%
2021/04/23	40	40.16	20.1	40.68	40.25	19.9	20,623	0.10%
2021/04/22	44	40.00	18	39.39	38.95	26	20,524	0.13%
2021/04/21	61	41.93	121	42.60	41.30	-60	19,996	-0.30%	大賣/
2021/04/20	142.3	42.92	14	42.66	42.25	128.3	19,731	0.65%	大買/鉅額交易
2021/04/19	51	42.41	37	42.42	42.15	14	19,723	0.07%
2021/04/16	57.2	44.52	27.3	44.61	44.00	29.9	19,399	0.15%
2021/04/15	12	42.62	19	42.52	42.45	-7	19,027	-0.04%
2021/04/14	119.2	42.62	46.2	42.37	41.90	73	19,315	0.38%	大買/
2021/04/13	112.1	46.80	127.2	47.08	44.20	-15.1	18,787	-0.08%	大買/大賣/
2021/04/12	21	45.63	53.1	45.60	44.90	-32.1	17,509	-0.18%
2021/04/09	55.1	45.81	11	45.90	45.30	44.1	17,387	0.25%
2021/04/08	23.7	47.56	27	47.58	47.00	-3.3	17,280	-0.02%
2021/04/07	19.1	46.20	75	46.40	48.00	-55.9	17,265	-0.32%
2021/04/06	14.2	44.71	7	45.21	44.65	7.2	17,390	0.04%
2021/04/01	28	45.08	21	45.12	44.70	7	17,375	0.04%
2021/03/31	23.1	46.58	10	46.58	46.45	13.1	17,313	0.08%
2021/03/30	50.5	47.15	33	46.92	47.35	17.5	17,706	0.10%
2021/03/29	19	45.93	41	46.55	47.50	-22	17,579	-0.13%
2021/03/26	13	42.46	72	42.71	43.20	-59	17,077	-0.35%
2021/03/25	19	43.03	26.8	43.23	43.10	-7.8	16,919	-0.05%
2021/03/24	8	42.54	1	42.35	42.55	7	16,808	0.04%
2021/03/23	10	42.81	8	42.90	42.50	2	16,731	0.01%
2021/03/22	87	43.86	36.5	44.03	43.35	50.5	16,569	0.30%
2021/03/19	44	42.47	74	42.21	42.60	-30	16,391	-0.18%
2021/03/18	51.8	43.68	109	43.63	42.90	-57.2	15,890	-0.36%	大賣/
2021/03/17	78	43.22	6.9	43.15	43.00	71.1	15,700	0.45%
2021/03/16	11.5	42.25	59.5	42.15	42.40	-48	15,442	-0.31%
2021/03/15	123.1	41.93	38.3	41.96	42.40	84.8	15,011	0.57%	大買/
2021/03/12	27.3	39.37	65.3	38.99	40.00	-38	14,437	-0.26%
2021/03/11	28	37.88	3	37.40	37.80	25	14,305	0.17%
2021/03/10	34	37.08	16	37.80	37.80	18	14,411	0.12%
2021/03/09	15	35.19	0	0.00	35.30	15	14,516	0.10%
2021/03/08	1	35.60	0	0.00	35.60	1	14,881	0.01%
2021/03/05	7	35.34	130	35.45	35.15	-123	15,237	-0.81%	大賣/鉅額交易
2021/03/04	10	36.79	0	0.00	36.15	10	15,727	0.06%
2021/03/03	8	36.21	1	37.05	37.00	7	15,976	0.04%
2021/03/02	5	35.90	12	35.90	35.55	-7	16,472	-0.04%
2021/02/26	12	37.47	2	36.90	36.65	10	17,259	0.06%
2021/02/25	43.3	37.53	2	37.63	37.40	41.3	17,805	0.23%
2021/02/24	89	38.30	18	38.52	37.80	71	18,223	0.39%
2021/02/23	1	37.00	24	37.22	37.05	-23	18,887	-0.12%
2021/02/22	25.7	37.78	88	37.65	37.90	-62.3	19,458	-0.32%
2021/02/19	3	36.88	18	36.53	36.90	-15	19,454	-0.08%
2021/02/18	3	35.20	17	35.20	35.25	-14	19,665	-0.07%
2021/02/17	8	34.90	5	34.70	35.20	3	19,813	0.02%
2021/02/05	135	33.38	2	33.40	33.50	133	19,831	0.67%	大買/鉅額交易
2021/02/04	1	33.30	1	33.70	33.55	0	20,349	0.00%
2021/02/03	6	32.05	18	33.75	34.35	-12	20,388	-0.06%
2021/02/02	2	30.70	0	0.00	31.25	2	20,372	0.01%
2021/02/01	1	29.85	6	31.06	30.90	-5	20,700	-0.02%
2021/01/29	5.2	31.38	1	31.25	30.50	4.2	20,981	0.02%
2021/01/28	2	31.95	3	32.90	31.45	-1	21,523	0.00%
2021/01/27	1	34.05	3	33.58	33.20	-2	21,886	-0.01%
2021/01/26	1	33.90	0	0.00	33.55	1	22,127	0.00%
2021/01/25	7	33.57	2	33.65	33.90	5	22,391	0.02%
2021/01/22	18	34.38	11	34.33	34.30	7	22,806	0.03%
2021/01/21	5	33.56	12	34.74	33.15	-7	23,064	-0.03%
2021/01/20	13	34.60	6.3	35.13	33.75	6.7	23,303	0.03%
2021/01/19	8	36.32	25	34.54	36.35	-17	23,440	-0.07%
2021/01/18	2.3	34.79	10	35.20	34.50	-7.7	23,368	-0.03%
2021/01/15	7	36.34	31	35.87	36.10	-24	23,260	-0.10%
2021/01/14	7	37.47	4	36.95	37.45	3	23,185	0.01%
2021/01/13	8.9	37.69	6	37.25	37.25	2.9	23,054	0.01%
2021/01/12	44	38.84	11.1	38.50	37.80	32.9	22,969	0.14%
2021/01/11	6	39.53	1	39.94	39.55	5	22,913	0.02%
2021/01/08	13.2	40.52	5	40.66	40.20	8.2	23,034	0.04%
2021/01/07	17	42.55	60	41.87	42.25	-43	23,263	-0.18%
2021/01/06	12.2	40.01	37	39.90	39.55	-24.8	23,755	-0.10%
2021/01/05	1	41.95	0	0.00	41.50	1	24,231	0.00%
2021/01/04	6	41.95	17	41.42	41.30	-11	24,928	-0.04%
2020/12/31	23.2	41.98	5	41.83	41.75	18.2	25,503	0.07%
2020/12/30	25.6	43.14	38	43.25	42.60	-12.4	26,159	-0.05%
2020/12/29	113	42.90	39.1	43.12	44.00	73.9	26,371	0.28%	大買/
2020/12/28	13	41.32	18	41.29	41.15	-5	25,995	-0.02%
2020/12/25	20	41.76	11	41.95	41.25	9	26,296	0.03%
2020/12/24	58.5	42.64	29	43.01	42.25	29.5	26,201	0.11%
2020/12/23	4	39.21	5	41.80	41.80	-1	25,848	0.00%
2020/12/22	2	39.30	5	38.93	38.00	-3	26,232	-0.01%
2020/12/21	2.7	40.03	5	40.22	39.90	-2.3	26,838	-0.01%
2020/12/18	2	40.45	8	40.03	40.50	-6	27,464	-0.02%
2020/12/17	4	39.26	28	39.37	39.45	-24	27,692	-0.09%
2020/12/16	3.1	40.26	1.5	39.87	39.80	1.6	27,897	0.01%
2020/12/15	47.2	40.11	6.2	40.30	39.50	41	28,100	0.15%
2020/12/14	10.1	37.90	5	36.74	39.00	5.1	28,236	0.02%
2020/12/11	14.4	38.06	3.4	37.67	37.65	11	28,446	0.04%
2020/12/10	15.3	39.40	31	39.45	39.25	-15.7	28,808	-0.05%
2020/12/09	8	40.79	2	40.15	40.05	6	29,139	0.02%
2020/12/08	11.6	40.48	14	40.12	40.00	-2.4	29,710	-0.01%
2020/12/07	22.7	40.10	26.9	40.13	40.95	-4.2	30,674	-0.01%
2020/12/04	13	40.70	8	40.71	40.15	5	30,813	0.02%
2020/12/03	3	41.58	36	41.43	41.30	-33	31,070	-0.11%
2020/12/02	26	42.96	51	43.51	42.40	-25	31,585	-0.08%
2020/12/01	21	43.09	18	43.53	44.60	3	32,819	0.01%
2020/11/30	7	43.66	22	43.92	44.50	-15	32,890	-0.05%
2020/11/27	20	42.45	15	42.78	42.15	5	33,399	0.01%
2020/11/26	72.2	43.96	21	43.40	42.50	51.2	34,157	0.15%
2020/11/25	17	43.24	23.7	43.94	44.85	-6.7	34,334	-0.02%
2020/11/24	24	40.77	13.3	40.73	42.00	10.7	33,701	0.03%
2020/11/23	10	39.82	20	39.56	39.90	-10	33,285	-0.03%
2020/11/20	28	38.68	71.7	39.11	39.35	-43.7	32,971	-0.13%
2020/11/19	7	36.33	74	35.57	36.55	-67	32,389	-0.21%
2020/11/18	2	33.30	1	33.80	33.25	1	31,893	0.00%
2020/11/17	26	32.45	29	34.02	33.60	-3	31,876	-0.01%
2020/11/16	7	31.78	4	31.91	31.60	3	32,008	0.01%
2020/11/13	11	33.44	2	33.05	33.10	9	32,098	0.03%
2020/11/12	69	33.24	40.4	33.11	34.50	28.6	32,226	0.09%
2020/11/11	36	35.45	16	35.22	35.00	20	31,982	0.06%
2020/11/10	6	36.23	0	0.00	36.50	6	32,139	0.02%
2020/11/09	10	35.96	45.1	36.48	36.90	-35.1	32,217	-0.11%
2020/11/06	55	35.59	4	35.74	35.00	51	32,503	0.16%
2020/11/05	32.5	36.31	31	36.19	36.70	1.5	32,714	0.00%
2020/11/04	23	34.42	13	34.32	33.40	10	32,726	0.03%
2020/11/03	17	35.09	6	35.67	35.25	11	32,770	0.03%
2020/11/02	11	35.49	18	35.34	35.50	-7	32,747	-0.02%
2020/10/30	27.5	38.85	11	38.70	37.00	16.5	32,790	0.05%
2020/10/29	16	39.96	20.4	40.58	40.30	-4.4	32,672	-0.01%
2020/10/28	10	40.64	7	40.91	39.65	3	32,772	0.01%
2020/10/27	5	38.66	21	38.76	39.50	-16	32,908	-0.05%
2020/10/26	1	35.50	27.7	36.51	37.00	-26.7	32,916	-0.08%
2020/10/23	1	35.10	1	35.70	35.80	0	32,922	0.00%
2020/10/22	23	35.46	1	35.80	35.20	22	32,942	0.07%
2020/10/21	3	36.35	7.6	36.12	36.40	-4.6	32,877	-0.01%
2020/10/20	10.9	36.15	3	35.90	36.35	7.9	32,899	0.02%
2020/10/19	2	35.65	8	34.73	36.45	-6	32,910	-0.02%
2020/10/16	2	35.08	10	36.11	35.05	-8	32,762	-0.02%
2020/10/15	25	36.51	38	37.33	37.10	-13	32,663	-0.04%
2020/10/14	77	39.25	23.4	39.85	38.75	53.6	32,288	0.17%
2020/10/13	19.2	37.57	46	37.02	39.45	-26.8	31,830	-0.08%
2020/10/12	22.2	36.03	18	35.85	36.60	4.2	31,699	0.01%
2020/10/08	40	33.04	87	32.80	33.30	-47	31,570	-0.15%
2020/10/07	35	30.93	51	30.91	31.35	-16	31,290	-0.05%
2020/10/06	5	29.80	44	29.60	30.55	-39	30,673	-0.13%
2020/10/05	13	27.90	1	28.05	27.80	12	30,925	0.04%
2020/09/30	6	27.55	26	28.34	28.25	-20	30,886	-0.06%
2020/09/29	14	27.10	23	27.36	26.85	-9	30,941	-0.03%
2020/09/28	22	27.95	15	28.66	27.75	7	31,037	0.02%
2020/09/25	90	28.43	36	28.13	29.00	54	30,718	0.18%
2020/09/24	69	28.13	31.4	28.68	29.50	37.6	29,958	0.13%
2020/09/23	26	26.79	42	27.03	27.90	-16	29,214	-0.05%
2020/09/22	17	25.60	4	25.45	25.40	13	28,581	0.05%
2020/09/21	18	26.34	2	26.55	26.15	16	28,234	0.06%
2020/09/18	1	26.85	1	26.90	27.00	0	27,982	0.00%
2020/09/17	4	27.50	15	27.33	27.20	-11	27,663	-0.04%
2020/09/16	40	27.10	24	26.95	26.90	16	27,292	0.06%
2020/09/15	45	27.09	31	27.44	27.20	14	26,941	0.05%
2020/09/14	19	25.76	31	26.33	26.50	-12	26,422	-0.05%
2020/09/11	41	26.66	53	26.51	26.95	-12	25,922	-0.05%
2020/09/10	35	26.44	29.1	26.95	27.10	5.9	25,255	0.02%
2020/09/09	6	23.22	38	24.24	24.85	-32	24,143	-0.13%
2020/09/08	17	22.61	18	22.91	22.60	-1	23,489	0.00%
2020/09/07	70	23.66	87	23.98	22.75	-17	22,957	-0.07%
2020/09/04	122	25.49	75	25.83	24.65	47	22,182	0.21%	大買/
2020/09/03	11	23.48	14	24.69	25.10	-3	20,535	-0.01%
2020/09/02	38	20.82	30.4	21.89	22.85	7.6	20,041	0.04%
2020/09/01	58	20.72	29	20.67	20.80	29	18,993	0.15%
2020/08/31	48	19.14	77	19.04	19.35	-29	17,882	-0.16%
2020/08/28	15	17.81	7	18.04	17.60	8	17,115	0.05%
2020/08/27	27	17.71	22	17.70	17.90	5	16,976	0.03%
2020/08/26	5	18.11	2	18.65	18.25	3	16,849	0.02%
2020/08/25	15	18.00	11	18.35	18.50	4	16,612	0.02%
2020/08/24	0	0.00	3	17.57	17.70	-3	16,239	-0.02%
2020/08/21	5	17.70	0	0.00	17.80	5	16,044	0.03%
2020/08/20	44	16.53	37	15.95	18.20	7	15,839	0.04%
2020/08/19	16	17.85	1	18.25	17.50	15	15,299	0.10%
2020/08/18	2	18.20	6	18.87	18.70	-4	14,939	-0.03%
2020/08/17	26	18.76	14	18.93	18.85	12	14,618	0.08%
2020/08/14	15	18.63	27	18.15	19.00	-12	14,234	-0.08%
2020/08/13	24	17.65	30	17.77	17.75	-6	13,814	-0.04%
2020/08/12	16	16.45	22	16.89	18.45	-6	13,490	-0.04%
2020/08/11	31	18.45	10	18.64	17.90	21	12,781	0.16%
2020/08/10	42	19.82	17	19.94	19.85	25	12,133	0.21%
2020/08/07	7	18.39	22	17.70	18.50	-15	11,498	-0.13%
2020/08/06	4.2	16.86	10	17.15	17.05	-5.8	10,967	-0.05%
2020/08/05	5	16.97	6	16.86	17.45	-1	10,715	-0.01%
2020/08/04	16	16.69	10	16.72	16.95	6	10,364	0.06%
2020/08/03	17	17.00	87	17.11	17.35	-70	10,074	-0.69%
2020/07/31	26	15.27	24	15.23	16.10	2	9,557	0.02%
2020/07/30	32	14.29	28	14.56	14.75	4	8,977	0.04%
2020/07/29	1	13.60	3	13.45	13.60	-2	8,595	-0.02%
2020/07/28	2	12.55	2	12.80	12.40	0	8,426	0.00%
2020/07/27	0	0.00	17	12.85	12.55	-17	8,321	-0.20%
2020/07/24	3	13.00	0	0.00	13.15	3	8,219	0.04%
2020/07/23	10	13.58	1	13.60	13.50	9	8,045	0.11%
2020/07/22	0	0.00	16	14.11	14.20	-16	7,880	-0.20%
2020/07/21	5	14.20	0	0.00	14.50	5	7,741	0.06%
2020/07/20	18	13.89	12	13.68	13.75	6	7,497	0.08%
2020/07/17	28	13.40	15	13.29	13.50	13	7,288	0.18%
2020/07/16	39	13.58	65.7	13.91	14.00	-26.7	6,720	-0.40%
2020/07/15	11	12.73	74	12.75	12.75	-63	6,060	-1.04%
2020/07/14	51	11.49	23.9	11.58	11.60	27.1	5,355	0.51%
2020/07/13	19	10.91	14	10.86	10.55	5	4,869	0.10%
2020/07/10	47	10.73	18.2	11.02	11.20	28.8	4,592	0.63%
2020/07/09	8	10.70	1	10.70	10.70	7	3,719	0.19%
2020/07/08	9	9.48	0	0.00	9.76	9	3,461	0.26%
2020/07/06	0	0.00	5	8.01	8.08	-5	2,600	-0.19%
2020/07/03	1	7.90	9	7.86	7.94	-8	2,556	-0.31%
2020/07/02	5	7.83	35	7.94	8.03	-30	2,493	-1.20%
2020/07/01	0	0.00	3	7.57	7.60	-3	2,370	-0.13%
2020/06/30	5	7.33	0	0.00	7.34	5	2,294	0.22%
2020/06/23	2	7.02	0	0.00	7.00	2	2,297	0.09%
2020/06/19	0	0.00	2	7.30	7.15	-2	2,315	-0.09%
2020/06/16	0	0.00	2	6.93	6.90	-2	2,258	-0.09%
2020/06/11	3	7.28	0	0.00	7.26	3	2,230	0.13%
2020/06/10	0	0.00	21	7.06	7.45	-21	2,101	-1.00%
2020/06/08	2	7.03	0	0.00	7.05	2	2,113	0.09%
2020/06/04	8	6.85	0	0.00	6.92	8	2,097	0.38%
2020/06/03	13	7.09	3	7.00	6.90	10	2,095	0.48%
2020/06/02	0	0.00	3	7.00	7.00	-3	1,976	-0.15%
2020/05/29	3	6.24	0	0.00	6.24	3	1,840	0.16%
2020/05/27	3	6.30	0	0.00	6.23	3	1,836	0.16%
2020/05/14	0	0.00	0.2	6.30	6.30	-0.2	1,889	-0.01%
2020/05/12	0	0.00	17	6.32	6.32	-17	1,811	-0.94%
2020/05/11	0	0.00	3	6.22	6.18	-3	1,777	-0.17%
2020/05/08	17	6.39	0	0.00	6.51	17	1,725	0.99%
2020/05/05	2	5.50	0	0.00	5.55	2	1,596	0.13%
2020/04/29	2	5.48	0	0.00	5.56	2	1,600	0.12%
2020/04/27	3	5.41	0	0.00	5.50	3	1,667	0.18%
2020/04/17	0	0.00	4	5.61	5.44	-4	1,774	-0.23%
2020/04/08	0	0.00	20	5.24	5.40	-20	1,801	-1.11%
2020/04/06	3	5.00	0	0.00	5.08	3	1,827	0.16%
2020/03/31	0	0.00	10	4.90	4.88	-10	1,812	-0.55%
2020/03/27	11	5.36	0	0.00	5.15	11	1,788	0.62%
2020/03/18	22	4.82	0	0.00	4.68	22	1,714	1.28%
2020/03/17	1	4.72	0	0.00	4.67	1	1,701	0.06%
2020/03/12	10	5.86	0	0.00	5.80	10	1,638	0.61%
2020/03/10	2	6.44	0	0.00	6.35	2	1,597	0.13%
2020/03/09	0	0.00	50	6.67	6.55	-50	1,575	-3.17%
2020/02/27	9	7.09	0	0.00	7.09	9	1,556	0.58%
2020/02/25	7	7.26	0	0.00	7.30	7	1,535	0.46%
2020/02/24	2	7.40	46	7.42	7.37	-44	1,532	-2.87%
2020/02/21	0	0.00	2	7.56	7.51	-2	1,520	-0.13%
2020/02/19	2	7.70	0	0.00	7.68	2	1,519	0.13%
2020/02/18	2	7.80	0	0.00	7.73	2	1,541	0.13%
2020/02/14	0	0.00	100	7.45	7.54	-100	1,528	-6.54%
2020/02/05	2	7.20	0	0.00	7.20	2	1,745	0.11%
2020/02/03	2	7.00	0	0.00	7.08	2	2,281	0.09%
2020/01/17	0	0.00	0.7	7.80	7.80	-0.7	2,259	-0.03%
2020/01/15	0	0.00	1	7.77	7.76	-1	2,226	-0.04%
2020/01/09	8	7.53	0	0.00	7.52	8	2,301	0.35%
2020/01/08	4	7.55	0	0.00	7.53	4	2,437	0.16%
2020/01/02	0	0.00	4	7.67	7.82	-4	2,417	-0.17%
2019/12/30	54	7.67	0	0.00	7.63	54	2,380	2.27%
2019/12/04	50	7.33	0	0.00	7.32	50	2,811	1.78%
2019/12/03	0	0.00	5	7.35	7.38	-5	2,847	-0.18%
2019/12/02	2	7.35	1	7.29	7.29	1	2,874	0.03%
2019/11/29	0	0.00	15	7.38	7.38	-15	2,895	-0.52%
2019/11/22	2	7.45	0	0.00	7.47	2	3,031	0.07%
2019/11/13	5	7.67	0	0.00	7.70	5	3,129	0.16%
2019/11/08	21	8.03	0	0.00	7.98	21	3,112	0.67%
2019/11/05	2	7.89	2	7.83	7.83	0	3,075	0.00%
2019/11/01	3	8.29	0	0.00	8.27	3	2,932	0.10%
2019/10/31	1	8.33	2	8.38	8.38	-1	2,738	-0.04%
2019/10/29	0	0.00	4	7.58	7.50	-4	2,353	-0.17%
2019/10/21	4	7.51	0	0.00	7.51	4	2,265	0.18%
2019/10/17	1	7.54	0	0.00	7.48	1	2,220	0.05%
2019/10/16	30	7.46	0	0.00	7.62	30	2,166	1.38%
2019/09/26	6	7.57	0	0.00	7.55	6	1,977	0.30%
2019/09/25	7	7.58	0	0.00	7.56	7	1,981	0.35%
2019/09/24	0	0.00	2.2	7.62	7.62	-2.2	1,984	-0.11%
2019/09/19	0	0.00	4	7.48	7.44	-4	1,979	-0.20%
2019/09/18	16	7.49	6	7.50	7.48	10	1,930	0.52%
2019/09/09	0	0.00	43	7.78	7.80	-43	1,765	-2.44%
2019/09/06	0	0.00	2	7.83	7.83	-2	1,766	-0.11%
2019/09/04	2	7.93	17	7.97	7.95	-15	1,715	-0.87%
2019/09/02	1	8.03	3	8.00	8.01	-2	1,665	-0.12%
2019/08/30	0	7.64	10	7.67	7.69	-10	1,585	-0.63%
2019/08/29	2	7.72	14	7.61	7.58	-12	1,566	-0.77%
2019/08/28	7	8.03	1	8.06	7.85	6	1,543	0.39%
2019/08/26	10	8.06	0	0.00	8.08	10	1,535	0.65%
2019/08/23	0	0.00	2	8.33	8.21	-2	1,539	-0.13%
2019/08/22	2	8.50	2	8.70	8.31	0	1,543	0.00%
2019/08/21	47	8.58	0	0.00	8.52	47	1,532	3.07%
2019/08/07	11	8.93	0	0.00	8.90	11	1,846	0.60%
2019/08/06	0	0.00	1	9.08	9.18	-1	1,847	-0.05%
2019/07/30	40	8.95	0	0.00	8.92	40	1,974	2.03%
2019/07/29	0.7	8.95	0	0.00	9.00	0.7	1,969	0.03%
2019/07/23	3	8.69	0	0.00	8.68	3	2,121	0.14%
2019/07/22	0	0.00	4	8.81	8.78	-4	2,154	-0.19%
2019/07/04	2	8.84	0	0.00	8.85	2	2,389	0.09%
2019/07/03	0	0.00	2	8.84	8.85	-2	2,388	-0.08%
2019/07/02	0	0.00	2.6	9.05	9.05	-2.6	2,378	-0.11%
2019/07/01	0	9.23	0	0.00	9.28	0	2,360	0.00%
2019/06/20	3	6.13	4	6.08	6.12	-1	2,349	-0.04%
2019/06/19	10	6.24	0	0.00	6.15	10	2,315	0.43%
2019/06/12	0	0.00	1	5.95	5.89	-1	2,239	-0.04%
2019/05/21	0	0.00	1	6.72	6.61	-1	2,367	-0.04%
2019/05/20	1	6.78	0	0.00	6.65	1	2,380	0.04%
2019/05/17	1	6.85	0	0.00	6.80	1	2,371	0.04%
2019/05/15	0	0.00	45	6.63	6.70	-45	2,306	-1.95%
2019/05/14	0.1	6.50	0	0.00	6.50	0.1	2,382	0.00%
2019/05/08	45	6.90	0	0.00	7.15	45	2,172	2.07%
2019/05/06	0	0.00	10	6.66	6.45	-10	2,019	-0.50%
2019/04/16	0	0.00	12	6.22	6.13	-12	1,635	-0.73%
2019/04/15	0	0.00	2	6.30	6.30	-2	1,599	-0.13%
2019/04/11	6	6.03	6	6.01	6.01	0	1,553	0.00%
2019/04/03	4	6.05	0	0.00	5.95	4	1,600	0.25%
2019/04/02	0	0.00	5	5.82	5.81	-5	1,562	-0.32%
2019/04/01	2	5.94	5	5.90	5.90	-3	1,540	-0.19%
2019/03/25	0	0.00	4	5.76	5.72	-4	1,527	-0.26%
2019/03/19	0	0.00	6	5.91	5.98	-6	1,555	-0.39%
2019/03/15	2	6.11	0	0.00	6.08	2	1,550	0.13%
2019/03/14	16	6.24	0	0.00	6.15	16	1,561	1.02%
2019/03/13	0	0.00	2	6.20	6.20	-2	1,577	-0.13%
2019/03/07	1	6.16	0	0.00	6.04	1	1,674	0.06%
2019/03/05	2	5.93	6	6.17	6.27	-4	1,711	-0.23%
2019/02/26	2	5.64	0	0.00	5.67	2	1,753	0.11%
2019/02/25	2	5.60	0	0.00	5.66	2	1,833	0.11%
2019/02/20	1	5.81	3	5.72	5.70	-2	1,853	-0.11%
2019/02/19	0	0.00	26.9	5.75	5.68	-26.9	1,865	-1.44%
2019/02/18	0	0.00	4	5.80	5.81	-4	1,854	-0.22%
2019/02/15	0	0.00	4	5.86	5.82	-4	1,905	-0.21%
2019/01/16	2	6.87	1	6.82	6.81	1	1,980	0.05%
2019/01/15	0	0.00	10	6.51	6.50	-10	1,957	-0.51%
2019/01/11	10	6.40	0	0.00	6.49	10	1,998	0.50%
2019/01/10	0	0.00	2	6.46	6.38	-2	2,031	-0.10%
2019/01/07	5	6.52	0	0.00	6.52	5	2,082	0.24%
2019/01/04	10	6.50	0	0.00	6.47	10	2,091	0.48%
2019/01/03	3	6.53	21	6.55	6.50	-18	2,115	-0.85%
2019/01/02	5	6.37	4	6.42	6.33	1	2,109	0.05%
2018/12/28	13	6.40	10	6.44	6.50	3	2,114	0.14%
2018/12/27	14	6.63	13	6.32	6.63	1	2,097	0.05%
2018/12/25	7	6.12	7	6.05	6.08	0	2,029	0.00%
2018/12/24	10	6.23	0	0.00	6.25	10	2,029	0.49%
2018/12/21	13	6.37	0	0.00	6.40	13	2,037	0.64%
2018/12/14	0	0.00	5	6.87	6.91	-5	2,143	-0.23%
2018/12/12	5	7.11	0	0.00	7.22	5	2,156	0.23%
2018/12/06	1	7.00	2	7.30	7.00	-1	2,092	-0.05%
2018/11/30	0	0.00	10	7.16	7.22	-10	1,945	-0.51%
2018/11/29	2	7.01	0	0.00	7.11	2	1,895	0.11%
2018/11/28	10.6	7.12	11	7.20	7.11	-0.4	1,862	-0.02%
2018/11/22	2	6.65	1	6.69	6.85	1	1,683	0.06%
2018/11/20	0	0.00	11	6.11	6.12	-11	1,546	-0.71%
2018/11/19	0	0.00	15	6.17	6.17	-15	1,539	-0.97%
2018/11/16	5	6.27	0	0.00	6.07	5	1,538	0.33%
2018/11/13	20	6.18	0	0.00	6.32	20	1,443	1.39%
2018/11/07	0	0.00	10	6.15	6.35	-10	1,420	-0.70%
2018/11/06	26	6.33	0	0.00	6.24	26	1,407	1.85%
2018/11/05	0	0.00	1	6.00	6.14	-1	1,322	-0.08%
2018/10/31	0	0.00	0.7	5.01	4.97	-0.7	1,264	-0.06%
2018/10/29	0	0.00	1	4.75	4.77	-1	1,255	-0.08%
2018/10/26	10	4.76	5	4.90	4.75	5	1,254	0.40%
2018/10/23	1	5.58	0	0.00	5.47	1	1,171	0.09%
2018/10/19	0	0.00	10	5.62	5.65	-10	1,201	-0.83%
2018/10/11	0	0.00	30	6.60	6.39	-30	1,074	-2.79%
2018/10/09	10	7.15	0	0.00	7.10	10	1,044	0.96%
2018/09/21	2	8.31	0	0.00	8.20	2	1,119	0.18%
2018/09/20	23	8.48	8	8.57	8.38	15	1,107	1.35%
2018/09/19	0	0.00	5	7.95	8.03	-5	1,031	-0.48%
2018/09/03	0	0.00	8	7.69	7.65	-8	1,109	-0.72%
2018/08/31	7	7.69	1	7.68	7.70	6	1,127	0.53%
2018/08/27	1	7.27	0	0.00	7.35	1	1,286	0.08%
2018/08/17	10	7.50	1	7.57	7.50	9	1,429	0.63%
2018/08/16	2	7.11	0	0.00	7.15	2	1,445	0.14%
2018/08/15	1	7.53	0	0.00	7.63	1	1,445	0.07%
2018/08/13	0	0.00	18	8.02	7.90	-18	1,488	-1.21%
2018/08/09	3	8.12	12	8.13	8.10	-9	1,534	-0.59%
2018/08/03	30	8.16	30	8.19	8.13	0	1,896	0.00%
2018/07/31	3	8.45	0	0.00	8.31	3	2,236	0.13%
2018/07/26	0	0.00	3	8.75	8.80	-3	2,950	-0.10%
2018/07/18	2	8.15	0	0.00	8.20	2	3,233	0.06%
2018/07/09	3	8.18	0	0.00	8.15	3	3,249	0.09%
2018/07/05	1	8.17	1	8.40	8.21	0	3,271	0.00%
2018/07/03	3	8.31	5	8.30	8.32	-2	3,251	-0.06%
2018/06/26	0	0.00	32	8.87	8.88	-32	3,140	-1.02%
2018/06/25	0	0.00	33	9.03	9.02	-33	3,118	-1.06%
2018/06/22	0	0.00	11	9.07	9.05	-11	3,117	-0.35%
2018/06/11	0	0.00	18	9.28	9.28	-18	3,161	-0.57%
2018/06/08	0	0.00	4	9.70	9.56	-4	3,199	-0.13%
2018/06/07	10	9.76	4	9.75	9.76	6	3,193	0.19%
2018/06/06	10	9.90	0	0.00	9.95	10	3,163	0.32%
2018/06/05	2	9.91	6	9.88	9.82	-4	3,147	-0.13%
2018/06/04	1	10.25	0	0.00	10.15	1	3,087	0.03%
2018/06/01	3	10.45	0	0.00	10.35	3	3,046	0.10%
2018/05/31	3	10.30	0	0.00	10.25	3	3,034	0.10%
2018/05/30	1	10.35	2	10.45	10.40	-1	3,007	-0.03%
2018/05/28	0	0.00	4	10.45	10.50	-4	2,967	-0.13%
2018/05/24	0	0.00	5	10.50	10.55	-5	2,932	-0.17%
2018/05/22	0	0.00	37	10.35	10.35	-37	2,895	-1.28%
2018/05/18	5	10.30	2	10.25	10.35	3	2,875	0.10%
2018/05/17	1	10.50	0	0.00	10.30	1	2,878	0.03%
2018/05/16	2	10.50	0	0.00	10.40	2	2,855	0.07%
2018/05/15	24	10.86	0	0.00	10.65	24	2,814	0.85%
2018/05/14	23	10.73	21	11.28	11.05	2	2,802	0.07%
2018/05/11	25	10.73	11	10.72	10.70	14	2,655	0.53%
2018/05/10	27	10.80	33	10.85	10.90	-6	2,592	-0.23%
2018/05/09	22	10.36	6	10.22	10.40	16	2,407	0.66%
2018/05/08	8	10.56	0	0.00	10.55	8	2,354	0.34%
2018/05/07	17	10.45	1	10.45	10.50	16	2,302	0.69%
2018/05/04	40	10.67	17	10.83	10.75	23	2,228	1.03%
2018/05/03	12	11.02	113	11.12	11.25	-101	2,071	-4.88%	大賣/鉅額交易
2018/05/02	5	10.25	4	10.34	10.35	1	1,607	0.06%
2018/04/26	2	9.45	44	9.63	9.50	-42	1,480	-2.84%
2018/04/23	3	9.20	0	0.00	9.14	3	1,411	0.21%
2018/04/20	1	9.18	0	0.00	9.20	1	1,423	0.07%
2018/04/19	0	0.00	5	9.39	9.25	-5	1,440	-0.35%
2018/04/17	0	0.00	2	9.07	9.05	-2	1,469	-0.14%
2018/04/16	0	0.00	6	9.15	9.13	-6	1,479	-0.41%
2018/04/13	3	9.22	0	0.00	9.25	3	1,504	0.20%
2018/04/12	2	9.15	0	0.00	9.31	2	1,549	0.13%
2018/04/11	3	9.11	0	0.00	9.13	3	1,541	0.19%
2018/04/09	0	0.00	10	9.02	9.03	-10	1,591	-0.63%
2018/04/02	0	0.00	20	9.06	9.10	-20	1,616	-1.24%
2018/03/31	0	0.00	7	9.05	9.05	-7	1,630	-0.43%
2018/03/28	0	0.00	15.9	9.08	9.08	-15.9	1,685	-0.94%
2018/03/23	3	9.12	0	0.00	9.13	3	1,833	0.16%
2018/03/19	2	9.66	2	9.66	9.67	0	1,825	0.00%
2018/03/16	0	0.00	1	9.71	9.70	-1	1,840	-0.05%
2018/03/14	15	9.66	1	9.71	9.92	14	1,878	0.75%
2018/03/02	2	9.13	0	0.00	9.15	2	2,190	0.09%
2018/02/21	0	0.00	4	9.07	9.35	-4	2,841	-0.14%
2018/02/12	0	0.00	2	8.90	8.87	-2	2,917	-0.07%
2018/02/09	1	8.80	0	0.00	8.75	1	3,013	0.03%
2018/02/07	0	0.00	1	8.95	8.90	-1	3,178	-0.03%
2018/02/06	1	8.92	0	0.00	8.73	1	3,393	0.03%
2018/02/05	1	9.38	0	0.00	9.61	1	3,840	0.03%
2018/01/31	3	9.82	0	0.00	9.79	3	4,679	0.06%
2018/01/30	70	9.97	0	0.00	9.96	70	4,706	1.49%
2018/01/26	1	10.05	0	0.00	10.05	1	4,751	0.02%
2018/01/24	1	10.10	0	0.00	10.10	1	4,847	0.02%
2018/01/23	0	0.00	14	10.24	10.15	-14	4,885	-0.29%
2018/01/22	10	10.30	0	0.00	10.40	10	4,920	0.20%
2018/01/18	1	10.15	0	0.00	10.15	1	5,087	0.02%
2018/01/17	1	10.20	0	0.00	10.20	1	5,302	0.02%
2018/01/16	1	10.15	0	0.00	10.20	1	5,417	0.02%
2018/01/10	2	10.08	1	10.10	10.05	1	6,215	0.02%
2018/01/04	37	10.25	1	10.35	10.30	36	7,344	0.49%
2018/01/02	1	10.30	0	0.00	10.25	1	7,407	0.01%