元晶 (6443)-日盛-台南券商分點個股進出

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
27.35
漲跌
▼0.15
漲幅
-0.55%
成交量
3,295張
產業
上市光電類股
1174人加入追蹤

立即追蹤
本地時間:14:30

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

元晶 (6443)籌碼相關－日盛-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

日盛-台南券商分點個股進出
日盛-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/07	1	39.00	6	39.08	38.95	-5	16,791	-0.03%
2023/04/06	2	38.23	5.3	38.35	38.50	-3.3	17,173	-0.02%
2023/03/31	6	38.46	10	38.47	38.40	-4	17,206	-0.02%
2023/03/30	8	38.96	4	38.89	38.80	4	17,160	0.02%
2023/03/29	5	39.00	4	38.88	38.90	1	17,035	0.01%
2023/03/28	5	38.68	5	39.03	39.05	0	17,058	0.00%
2023/03/27	15	39.29	8	39.09	38.80	7	16,887	0.04%
2023/03/24	10	38.82	10	38.89	38.85	0	16,771	0.00%
2023/03/23	8	39.09	5	39.09	39.30	3	16,665	0.02%
2023/03/22	12	39.15	2	38.93	38.70	10	16,579	0.06%
2023/03/21	17	39.62	2	39.35	39.10	15	16,657	0.09%
2023/03/20	21	40.03	22	39.97	39.90	-1	17,052	-0.01%
2023/03/17	8	38.08	26.1	38.30	38.75	-18.1	17,551	-0.10%
2023/03/16	13	36.87	2	36.50	36.50	11	17,551	0.06%
2023/03/15	2	37.72	21	37.99	37.90	-19	17,437	-0.11%
2023/03/14	2	37.18	1	36.40	37.10	1	17,289	0.01%
2023/03/10	7	36.62	3	36.57	36.45	4	17,481	0.02%
2023/03/09	12	37.69	8	37.64	37.35	4	17,487	0.02%
2023/03/08	2	38.13	17	38.36	38.95	-15	17,158	-0.09%
2023/03/07	1	37.90	3	38.15	38.00	-2	16,896	-0.01%
2023/03/06	4	37.66	17	37.79	38.00	-13	16,707	-0.08%
2023/03/03	0	0.00	6.6	37.15	37.00	-6.6	16,522	-0.04%
2023/03/02	16	37.08	5	37.23	36.95	11	16,524	0.07%
2023/03/01	5	36.86	2	36.90	36.75	3	16,611	0.02%
2023/02/24	5	36.97	0	0.00	37.10	5	16,633	0.03%
2023/02/23	0	0.00	2	37.60	37.75	-2	16,582	-0.01%
2023/02/22	6	37.31	5	37.46	37.25	1	16,703	0.01%
2023/02/21	1	37.70	2	37.93	37.60	-1	16,733	-0.01%
2023/02/20	2	37.50	1	37.55	37.80	1	16,991	0.01%
2023/02/17	5	37.82	7	38.18	37.70	-2	17,533	-0.01%
2023/02/16	12	37.74	29	37.76	37.65	-17	17,549	-0.10%
2023/02/15	3	37.05	11	37.12	36.80	-8	17,580	-0.05%
2023/02/14	3	36.83	2	36.90	36.65	1	18,073	0.01%
2023/02/13	2	36.55	3	36.58	37.10	-1	18,577	-0.01%
2023/02/09	8	37.36	0	0.00	37.10	8	18,495	0.04%
2023/02/08	2	37.80	0	0.00	37.55	2	18,473	0.01%
2023/02/07	12	37.78	1	37.90	37.90	11	18,357	0.06%
2023/02/06	0	0.00	1	37.55	37.90	-1	18,303	-0.01%
2023/02/03	32	37.28	12	37.46	37.35	20	18,275	0.11%
2023/02/02	20	38.21	14	38.12	37.80	6	18,089	0.03%
2023/02/01	3	37.20	40	37.26	37.40	-37	17,556	-0.21%
2023/01/31	3	36.78	12	36.70	36.90	-9	17,141	-0.05%
2023/01/30	0	0.00	4	35.80	35.95	-4	16,636	-0.02%
2023/01/17	5	34.80	3	35.03	35.20	2	16,642	0.01%
2023/01/13	17	35.02	3	34.72	34.60	14	16,907	0.08%
2023/01/12	23	35.85	15	36.08	35.40	8	17,191	0.05%
2023/01/11	2	35.58	2	35.80	35.60	0	17,268	0.00%
2023/01/10	13	35.44	6	35.36	35.30	7	17,343	0.04%
2023/01/09	2	35.60	5	35.80	36.00	-3	17,197	-0.02%
2023/01/06	3	34.88	3	34.97	34.95	0	17,125	0.00%
2023/01/05	2	34.93	1	35.70	34.80	1	17,430	0.01%
2023/01/04	1	35.90	4	35.76	35.60	-3	17,539	-0.02%
2023/01/03	1	35.25	13	34.85	35.25	-12	17,432	-0.07%
2022/12/30	4	34.34	3	34.48	34.55	1	17,415	0.01%
2022/12/29	15	34.13	26	34.12	34.20	-11	17,747	-0.06%
2022/12/28	2	34.88	5	34.65	34.80	-3	18,078	-0.02%
2022/12/27	17	36.14	15	36.10	35.40	2	18,005	0.01%
2022/12/26	22	36.01	11	35.33	35.95	11	17,378	0.06%
2022/12/23	1	33.70	5	33.50	34.10	-4	17,036	-0.02%
2022/12/22	11	33.02	10	33.46	33.70	1	17,172	0.01%
2022/12/21	5	32.69	1	32.65	32.70	4	17,444	0.02%
2022/12/20	1	32.80	2	33.45	32.50	-1	17,719	-0.01%
2022/12/19	2	34.00	1	34.00	33.75	1	17,960	0.01%
2022/12/16	5	34.81	1	34.25	34.25	4	18,356	0.02%
2022/12/15	6	35.53	9	35.59	35.65	-3	18,341	-0.02%
2022/12/14	2	35.65	3	35.50	35.40	-1	18,511	-0.01%
2022/12/13	7	35.57	20	35.31	35.05	-13	18,959	-0.07%
2022/12/12	13	36.42	61	36.81	35.85	-48	19,165	-0.25%
2022/12/09	58	36.72	57	36.51	36.80	1	18,678	0.01%
2022/12/08	41	34.54	19	34.76	34.30	22	18,031	0.12%
2022/12/07	6	33.26	1	33.00	32.80	5	17,649	0.03%
2022/12/06	20	33.66	2	34.05	33.60	18	17,929	0.10%
2022/12/05	13	34.22	7	34.19	33.85	6	18,468	0.03%
2022/12/02	9	34.04	123	33.95	34.05	-114	18,846	-0.60%	大賣/鉅額交易
2022/12/01	89	33.60	5	33.47	33.45	84	18,948	0.44%
2022/11/30	4	32.75	0	0.00	32.95	4	19,708	0.02%
2022/11/29	3	32.05	14	32.21	32.45	-11	20,880	-0.05%
2022/11/28	2	32.40	0	0.00	32.20	2	22,651	0.01%
2022/11/25	2	32.53	0	0.00	32.15	2	23,786	0.01%
2022/11/24	5	32.36	0	0.00	32.50	5	24,314	0.02%
2022/11/23	1	32.30	0	0.00	32.20	1	26,515	0.00%
2022/11/22	12	32.89	1	33.15	32.75	11	27,387	0.04%
2022/11/21	3	33.15	2	33.20	33.35	1	28,148	0.00%
2022/11/18	9	33.45	1	33.35	32.85	8	28,800	0.03%
2022/11/17	1	33.50	3	33.68	33.60	-2	28,785	-0.01%
2022/11/16	12	33.57	27	33.68	33.40	-15	28,873	-0.05%
2022/11/15	21	33.24	15	33.13	33.45	6	29,225	0.02%
2022/11/14	29	31.54	43	31.59	31.95	-14	28,810	-0.05%
2022/11/11	20	31.48	12	31.68	31.25	8	28,731	0.03%
2022/11/10	20	32.06	3	32.15	31.50	17	28,549	0.06%
2022/11/09	24	33.43	1	33.30	33.30	23	28,629	0.08%
2022/11/08	0	0.00	5.1	35.21	34.50	-5.1	28,429	-0.02%
2022/11/07	0	0.00	2	35.13	35.00	-2	28,631	-0.01%
2022/11/04	1	34.90	1	35.20	35.00	0	29,166	0.00%
2022/11/03	1	34.30	5	34.58	34.65	-4	29,798	-0.01%
2022/11/02	5	34.77	9	34.76	34.65	-4	31,359	-0.01%
2022/11/01	3	34.80	3	34.53	34.85	0	32,019	0.00%
2022/10/31	2	33.75	0	0.00	33.50	2	31,980	0.01%
2022/10/28	2	33.50	3	33.00	33.00	-1	32,031	0.00%
2022/10/27	7	33.86	25	33.99	34.20	-18	32,095	-0.06%
2022/10/26	5	33.75	2	34.10	33.60	3	32,228	0.01%
2022/10/25	4	34.74	0	0.00	33.75	4	32,451	0.01%
2022/10/24	3	35.97	14	35.96	35.05	-11	32,497	-0.03%
2022/10/21	15	35.44	4	35.21	35.60	11	32,562	0.03%
2022/10/20	11	35.61	13	35.64	35.20	-2	32,534	-0.01%
2022/10/19	12	35.18	11	35.50	35.20	1	32,274	0.00%
2022/10/18	7	34.80	5	35.05	35.05	2	32,510	0.01%
2022/10/17	20	34.18	17	34.03	34.50	3	32,539	0.01%
2022/10/14	11	35.11	6	35.12	35.30	5	32,474	0.02%
2022/10/13	20	34.75	10	34.35	33.85	10	32,724	0.03%
2022/10/12	5	37.68	0	0.00	36.95	5	33,013	0.02%
2022/10/11	27	37.26	3.2	37.32	37.30	23.8	33,154	0.07%
2022/10/07	3	39.03	11	38.92	39.00	-8	33,256	-0.02%
2022/10/06	6.2	38.65	24	38.85	39.20	-17.8	33,460	-0.05%
2022/10/05	13	38.34	18.2	37.92	38.50	-5.2	33,209	-0.02%
2022/10/04	18	35.78	7	36.12	36.50	11	33,054	0.03%
2022/10/03	3	35.60	2	35.65	35.30	1	33,073	0.00%
2022/09/30	7	35.24	3	35.48	36.30	4	33,371	0.01%
2022/09/29	5	36.54	0.1	36.40	35.95	4.9	33,556	0.01%
2022/09/28	2	37.15	21.2	35.95	35.95	-19.2	33,916	-0.06%
2022/09/27	1	38.05	0	0.00	38.75	1	34,384	0.00%
2022/09/26	8	38.69	13.9	37.42	37.85	-5.9	34,286	-0.02%
2022/09/23	7	39.72	12	40.85	38.90	-5	34,119	-0.01%
2022/09/22	4	41.28	0	0.00	41.25	4	33,865	0.01%
2022/09/21	18	41.84	2	41.65	41.50	16	33,887	0.05%
2022/09/20	28	42.26	19	42.50	42.40	9	34,092	0.03%
2022/09/19	12	41.80	27	42.14	41.70	-15	34,017	-0.04%
2022/09/16	14	41.39	18	41.25	42.20	-4	33,833	-0.01%
2022/09/15	17	42.09	26	42.04	41.50	-9	33,708	-0.03%
2022/09/14	10	40.39	14	40.30	41.30	-4	33,218	-0.01%
2022/09/13	11	40.58	2	40.45	40.45	9	32,893	0.03%
2022/09/12	28	41.77	19	41.46	41.05	9	32,625	0.03%
2022/09/08	21	40.07	26.1	40.12	41.00	-5.1	32,140	-0.02%
2022/09/07	15	39.11	9	38.85	38.60	6	31,805	0.02%
2022/09/06	29	40.65	26.2	40.89	39.60	2.8	31,598	0.01%
2022/09/05	37.3	42.43	31.1	42.40	42.20	6.3	30,913	0.02%
2022/09/02	40.2	41.65	85.7	41.85	42.25	-45.5	29,729	-0.15%
2022/09/01	14	39.93	33	40.37	40.35	-19	27,949	-0.07%
2022/08/31	8	39.14	24	39.14	39.00	-16	26,883	-0.06%
2022/08/30	48.4	40.16	30	40.44	39.10	18.4	26,548	0.07%
2022/08/29	17.1	38.63	42	38.93	39.00	-24.9	24,573	-0.10%
2022/08/26	28	38.22	31.3	38.32	38.35	-3.3	24,125	-0.01%
2022/08/25	4.5	37.98	21.1	37.65	38.65	-16.6	23,425	-0.07%
2022/08/24	7	36.94	18	36.71	36.50	-11	22,941	-0.05%
2022/08/23	2	37.13	1	37.35	37.00	1	22,919	0.00%
2022/08/22	24	37.47	12	37.35	37.05	12	22,891	0.05%
2022/08/19	4	36.61	12	36.86	37.00	-8	22,285	-0.04%
2022/08/18	18	36.94	6	37.08	36.80	12	22,207	0.05%
2022/08/17	4	36.91	2	36.55	36.55	2	22,200	0.01%
2022/08/16	36	37.62	23	37.45	36.75	13	22,332	0.06%
2022/08/15	12	36.84	33	36.79	37.20	-21	21,831	-0.10%
2022/08/12	16	36.27	5	36.41	36.25	11	21,801	0.05%
2022/08/11	20	37.18	14	37.11	36.75	6	21,793	0.03%
2022/08/10	10	36.81	5.3	37.08	36.40	4.7	21,599	0.02%
2022/08/09	40	36.93	40	36.96	36.60	0	21,693	0.00%
2022/08/08	4	34.80	73	35.53	35.70	-69	20,672	-0.33%
2022/08/05	0	0.00	7	33.10	32.95	-7	20,419	-0.03%
2022/08/04	1	32.00	1	31.75	32.05	0	20,938	0.00%
2022/08/03	19	32.12	2	31.95	32.00	17	21,354	0.08%
2022/08/02	18	33.39	5	33.17	33.10	13	21,757	0.06%
2022/08/01	2	34.25	25	34.53	34.45	-23	22,105	-0.10%
2022/07/29	30	34.14	45	33.95	34.05	-15	22,121	-0.07%
2022/07/28	13	33.70	19	33.69	33.60	-6	22,252	-0.03%
2022/07/27	10	33.48	15.3	34.10	34.10	-5.3	22,379	-0.02%
2022/07/26	38	33.75	24	33.84	33.40	14	22,785	0.06%
2022/07/25	33	34.46	30	34.29	33.80	3	23,111	0.01%
2022/07/22	11	33.43	1	33.85	33.95	10	23,463	0.04%
2022/07/21	16	33.34	7	33.48	33.60	9	24,179	0.04%
2022/07/20	22	33.84	6	33.72	33.20	16	25,305	0.06%
2022/07/19	24	33.74	23	33.74	33.60	1	26,027	0.00%
2022/07/18	55	32.62	35	32.42	32.15	20	26,426	0.08%
2022/07/15	6	31.21	4	31.08	32.20	2	28,031	0.01%
2022/07/14	4	30.38	2	31.00	31.15	2	28,941	0.01%
2022/07/13	5	31.44	0	0.00	31.00	5	30,211	0.02%
2022/07/12	7	31.53	7	31.11	30.65	0	31,963	0.00%
2022/07/11	3	33.10	3	32.95	33.50	0	32,924	0.00%
2022/07/08	15	34.61	18	35.10	33.80	-3	33,649	-0.01%
2022/07/07	9	34.02	15	34.11	34.20	-6	34,621	-0.02%
2022/07/06	6	34.63	14.6	34.24	33.70	-8.6	35,959	-0.02%
2022/07/05	1.1	34.13	10	33.85	34.90	-8.9	38,651	-0.02%
2022/07/04	7	31.44	7	31.61	31.75	0	39,207	0.00%
2022/07/01	2	31.25	9	31.20	30.40	-7	39,444	-0.02%
2022/06/30	1.2	33.50	3	33.10	32.50	-1.8	40,115	0.00%
2022/06/29	22	34.10	33	33.86	33.90	-11	40,159	-0.03%
2022/06/28	37	34.79	22	34.15	33.80	15	40,416	0.04%
2022/06/27	55	34.45	49	34.63	34.65	6	40,358	0.01%
2022/06/24	7	32.29	6	32.60	33.90	1	39,883	0.00%
2022/06/23	11	31.80	22	31.50	32.00	-11	39,610	-0.03%
2022/06/22	13	31.90	3	33.05	31.45	10	39,617	0.03%
2022/06/21	12	30.19	5	30.39	30.40	7	39,427	0.02%
2022/06/20	0	0.00	6	30.26	29.85	-6	39,582	-0.02%
2022/06/17	4	31.20	3	31.23	31.45	1	39,726	0.00%
2022/06/16	15	32.37	3	32.43	31.05	12	40,058	0.03%
2022/06/15	15	33.47	8.5	33.35	32.90	6.5	40,059	0.02%
2022/06/14	31	34.07	16	34.51	34.00	15	40,504	0.04%
2022/06/13	5	35.36	5	35.49	35.35	0	41,034	0.00%
2022/06/10	5	35.80	2	36.53	36.35	3	41,645	0.01%
2022/06/09	2	36.50	0	0.00	36.70	2	41,803	0.00%
2022/06/08	21	36.07	5	36.10	36.15	16	41,946	0.04%
2022/06/07	22	36.79	9	36.76	36.80	13	42,624	0.03%
2022/06/06	9	37.81	9	38.14	37.65	0	43,352	0.00%
2022/06/02	9	36.87	0	0.00	36.80	9	43,092	0.02%
2022/06/01	7	37.35	18	37.40	37.25	-11	43,212	-0.03%
2022/05/31	22	36.98	14	37.04	37.15	8	43,240	0.02%
2022/05/30	11	36.78	15	36.78	36.75	-4	43,827	-0.01%
2022/05/27	6	35.73	15	35.75	35.80	-9	43,967	-0.02%
2022/05/26	5	35.56	3	35.50	35.35	2	44,163	0.00%
2022/05/25	8	35.93	0	0.00	35.90	8	44,186	0.02%
2022/05/24	25	36.58	11	36.73	35.65	14	44,498	0.03%
2022/05/23	13	37.45	10	37.41	37.50	3	44,224	0.01%
2022/05/20	48	36.77	59	36.98	36.90	-11	44,135	-0.02%
2022/05/19	4	36.05	1	36.20	36.55	3	43,867	0.01%
2022/05/18	13	37.19	10	37.10	37.25	3	43,625	0.01%
2022/05/17	31	36.64	23	36.71	36.95	8	43,271	0.02%
2022/05/16	10.2	35.14	1	36.60	35.00	9.2	42,507	0.02%
2022/05/13	8	36.04	7	36.43	36.65	1	41,967	0.00%
2022/05/12	18	36.19	11	36.30	35.15	7	41,573	0.02%
2022/05/11	28	37.86	21	37.84	37.00	7	41,036	0.02%
2022/05/10	20	38.37	10	38.32	38.35	10	40,625	0.02%
2022/05/09	21	39.32	7.8	39.46	38.90	13.3	40,131	0.03%
2022/05/06	7	41.19	8.3	41.55	41.35	-1.3	39,710	0.00%
2022/05/05	10	43.17	4	43.33	42.60	6	39,436	0.02%
2022/05/04	7	42.99	4	42.96	42.60	3	39,224	0.01%
2022/05/03	5	42.96	7	42.56	43.10	-2	39,046	-0.01%
2022/04/29	14	45.06	17.4	44.81	44.15	-3.4	38,648	-0.01%
2022/04/28	32	44.89	69.3	44.97	44.45	-37.3	38,345	-0.10%
2022/04/27	42	46.15	27	46.18	45.60	15	37,573	0.04%
2022/04/26	53	47.68	75.1	47.90	48.25	-22.1	36,719	-0.06%
2022/04/25	56	47.04	66.2	47.35	46.50	-10.2	35,484	-0.03%
2022/04/22	30.1	47.94	31	47.96	47.80	-1	34,461	0.00%
2022/04/21	54	48.56	43	48.72	48.05	11	33,662	0.03%
2022/04/20	41	48.37	29	48.20	48.60	12	31,830	0.04%
2022/04/19	27	47.54	32	47.48	47.40	-5	30,956	-0.02%
2022/04/18	42	46.69	54	46.88	47.20	-12	30,121	-0.04%
2022/04/15	19	45.42	32	45.26	45.05	-13	28,488	-0.05%
2022/04/14	26	44.46	18	44.30	44.20	8	27,669	0.03%
2022/04/13	21	44.80	7	45.14	44.90	14	27,158	0.05%
2022/04/12	17	45.11	38	45.41	45.60	-21	27,308	-0.08%
2022/04/11	80	44.49	51	45.70	44.50	29	26,168	0.11%
2022/04/08	13	43.37	41	43.35	43.80	-28	23,179	-0.12%
2022/04/07	6	42.00	19	42.04	40.90	-13	22,198	-0.06%
2022/04/06	23	41.98	31.2	42.04	42.15	-8.2	22,475	-0.04%
2022/04/01	8	40.99	19	40.78	41.05	-11	21,688	-0.05%
2022/03/31	7	41.07	8.2	40.95	40.45	-1.2	21,628	-0.01%
2022/03/30	16	40.66	3	40.45	40.15	13	21,491	0.06%
2022/03/29	1	39.15	3	38.80	39.40	-2	21,356	-0.01%
2022/03/28	2	38.03	2	38.63	39.10	0	21,583	0.00%
2022/03/25	14	39.06	23	39.16	38.55	-9	21,832	-0.04%
2022/03/24	12	40.55	6	40.55	40.20	6	23,025	0.03%
2022/03/23	5	40.39	12	40.17	40.15	-7	23,854	-0.03%
2022/03/22	6	41.20	8	41.06	40.80	-2	24,278	-0.01%
2022/03/21	64.2	41.68	56	41.30	40.95	8.2	24,712	0.03%
2022/03/18	15	41.08	7	41.13	41.45	8	25,152	0.03%
2022/03/17	25	40.96	33.2	41.03	41.50	-8.2	26,479	-0.03%
2022/03/16	13.2	40.87	36	40.83	40.60	-22.9	27,352	-0.08%
2022/03/15	20	41.09	10	41.01	39.15	10	28,017	0.04%
2022/03/14	4	40.53	7	40.57	40.90	-3	28,285	-0.01%
2022/03/11	10	40.24	8	40.25	40.70	2	29,894	0.01%
2022/03/10	50	40.63	36.1	40.59	39.95	13.9	31,679	0.04%
2022/03/09	18.1	40.51	36	40.69	41.00	-17.9	32,415	-0.06%
2022/03/08	3	38.40	6	38.31	38.55	-3	31,703	-0.01%
2022/03/07	4	38.05	7.1	38.09	38.00	-3.1	31,742	-0.01%
2022/03/04	15	39.91	5	40.06	39.65	10	31,686	0.03%
2022/03/03	17	40.24	11.6	40.56	39.90	5.4	31,770	0.02%
2022/03/02	4	39.63	4	39.63	39.55	0	31,463	0.00%
2022/03/01	1	38.60	4	39.09	38.85	-3	31,500	-0.01%
2022/02/25	1	37.75	5	37.54	38.10	-4	32,060	-0.01%
2022/02/24	19	38.57	18	37.27	36.55	1	32,583	0.00%
2022/02/23	1	38.00	0	0.00	37.85	1	32,491	0.00%
2022/02/22	1.2	37.66	0	0.00	36.90	1.2	32,783	0.00%
2022/02/18	1	36.85	1	36.60	36.90	0	34,377	0.00%
2022/02/17	0	0.00	1	36.65	36.55	-1	35,219	0.00%
2022/02/16	0	0.00	1	36.40	36.45	-1	36,043	0.00%
2022/02/15	1	35.90	0	0.00	35.90	1	36,877	0.00%
2022/02/14	5	36.22	2	36.15	36.00	3	37,862	0.01%
2022/02/11	3	37.88	2	37.68	37.65	1	38,447	0.00%
2022/02/10	2	37.90	0	0.00	37.55	2	39,756	0.01%
2022/02/09	1	37.35	1	37.80	37.95	0	40,570	0.00%
2022/02/08	3	37.22	7	37.36	37.50	-4	41,296	-0.01%
2022/02/07	2	36.35	0	0.00	36.20	2	42,596	0.00%
2022/01/26	0.1	35.25	1	35.20	35.40	-0.9	43,582	0.00%
2022/01/25	1	36.25	1	37.00	35.60	0	45,183	0.00%
2022/01/24	2	36.98	1	37.20	36.85	1	46,601	0.00%
2022/01/21	11	39.42	6	38.59	37.60	5	46,730	0.01%
2022/01/20	0	0.00	2	39.55	39.40	-2	47,102	0.00%
2022/01/18	1	40.00	1	39.85	39.45	0	47,094	0.00%
2022/01/17	2	39.68	3	39.93	40.15	-1	47,091	0.00%
2022/01/14	7.1	39.89	13	39.30	39.30	-5.9	47,016	-0.01%
2022/01/13	1	41.20	1	40.15	40.20	0	46,910	0.00%
2022/01/12	14	41.23	23	40.85	40.75	-9	46,826	-0.02%
2022/01/11	26	41.49	21	41.84	41.10	5	46,890	0.01%
2022/01/10	7	39.85	6	40.74	40.75	1	46,211	0.00%
2022/01/07	9.1	40.15	15	39.83	40.25	-5.9	46,072	-0.01%
2022/01/06	9	41.07	3.1	41.34	40.90	5.9	45,817	0.01%
2022/01/05	100.2	43.41	71	42.73	42.00	29.2	46,016	0.06%
2022/01/04	21	42.76	30	42.70	43.05	-9	44,873	-0.02%
2022/01/03	12	42.56	6	42.50	42.05	6	44,373	0.01%
2021/12/30	7	42.25	14	42.41	42.50	-7	44,219	-0.02%
2021/12/29	32	42.42	35	42.38	42.40	-3	43,936	-0.01%
2021/12/28	3	40.95	9	40.97	40.80	-6	43,282	-0.01%
2021/12/27	3	41.10	11	41.11	41.00	-8	43,449	-0.02%
2021/12/24	13	41.02	11	40.92	40.70	2	44,096	0.00%
2021/12/23	18	42.19	20	42.24	41.60	-2	43,837	0.00%
2021/12/22	23	42.00	10	42.09	41.90	13	43,619	0.03%
2021/12/21	5	41.95	16	42.05	41.90	-11	43,432	-0.03%
2021/12/20	132	43.03	117	42.83	41.85	15	43,071	0.03%	大買/大賣/
2021/12/17	33	42.20	27	42.48	41.90	6	41,522	0.01%
2021/12/16	22	41.97	37	41.73	41.40	-15	40,527	-0.04%
2021/12/15	11	41.14	6	41.25	40.85	5	39,858	0.01%
2021/12/14	72	41.72	92	41.58	40.20	-20	39,147	-0.05%
2021/12/13	107	43.07	89.4	42.88	42.15	17.6	38,169	0.05%	大買/
2021/12/10	28	41.68	58	42.24	42.90	-30	36,573	-0.08%
2021/12/09	64.3	41.77	58	41.84	41.20	6.3	35,024	0.02%
2021/12/08	92	40.88	108	41.20	40.85	-16	33,733	-0.05%	大賣/
2021/12/07	88	41.98	62	42.35	41.00	26	32,764	0.08%
2021/12/06	103	40.32	107	40.54	41.20	-4	30,937	-0.01%	大買/大賣/
2021/12/03	87	38.42	80.1	38.90	38.00	6.9	28,919	0.02%
2021/12/02	2	34.88	2	34.95	36.05	0	27,310	0.00%
2021/12/01	8	34.70	8	34.83	35.40	0	27,085	0.00%
2021/11/30	2	36.10	4	36.14	36.10	-2	26,847	-0.01%
2021/11/29	21	34.90	24	35.10	35.35	-3	26,803	-0.01%
2021/11/26	11	36.54	6	36.92	36.10	5	26,634	0.02%
2021/11/25	9	38.44	4	38.09	38.05	5	26,756	0.02%
2021/11/24	12	38.52	10	38.74	38.50	2	26,578	0.01%
2021/11/23	8	38.24	28	38.47	37.60	-20	25,934	-0.08%
2021/11/22	27	37.68	20	37.72	37.35	7	25,260	0.03%
2021/11/19	20	37.41	26	36.87	36.60	-6	24,909	-0.02%
2021/11/18	27	37.59	30	37.59	37.10	-3	24,561	-0.01%
2021/11/17	8	38.98	18	38.96	39.40	-10	23,851	-0.04%
2021/11/16	57	37.82	47	38.11	38.00	10	22,899	0.04%
2021/11/15	112	36.73	108	36.97	36.75	4	22,055	0.02%	大買/大賣/
2021/11/12	40	35.23	11	35.35	35.05	29	21,227	0.14%
2021/11/11	37	38.41	31	38.26	37.55	6	20,403	0.03%
2021/11/10	18	39.29	10	39.34	38.85	8	19,487	0.04%
2021/11/09	16	39.75	37.2	39.05	40.10	-21.2	18,823	-0.11%
2021/11/08	36	38.22	59.1	38.57	37.60	-23.1	17,484	-0.13%
2021/11/05	26.4	38.63	15.5	38.47	37.60	10.9	16,706	0.07%
2021/11/04	28	38.32	46	38.30	38.60	-18	15,954	-0.11%
2021/11/03	18	37.09	14	37.60	37.20	4	14,568	0.03%
2021/11/02	46	36.71	31	36.76	37.00	15	13,546	0.11%
2021/11/01	26.5	35.70	31	36.33	35.00	-4.5	11,886	-0.04%
2021/10/29	6	32.44	7	32.71	33.30	-1	10,574	-0.01%
2021/10/28	22	32.01	43	32.77	33.00	-21	10,248	-0.20%
2021/10/27	0	0.00	5	30.90	31.00	-5	9,744	-0.05%
2021/10/26	6	30.28	3	30.65	30.60	3	9,767	0.03%
2021/10/25	1	31.20	3	31.20	31.10	-2	9,725	-0.02%
2021/10/22	4	30.45	10	30.50	30.50	-6	9,772	-0.06%
2021/10/21	2	30.73	0	0.00	30.50	2	10,056	0.02%
2021/10/20	24	32.06	1	32.00	31.85	23	10,088	0.23%
2021/10/19	8	31.90	41	32.24	31.70	-33	10,037	-0.33%
2021/10/18	25	31.58	7	31.16	31.15	18	9,749	0.18%
2021/10/15	2	31.45	8	31.00	31.25	-6	9,835	-0.06%
2021/10/14	1	30.70	3	30.77	31.10	-2	10,003	-0.02%
2021/10/13	4	31.45	13	31.78	31.30	-9	10,664	-0.08%
2021/10/12	12	30.75	3	30.88	30.60	9	10,351	0.09%
2021/10/07	10	29.93	13	29.66	29.85	-3	10,055	-0.03%
2021/10/06	3	29.38	5	29.33	29.60	-2	10,030	-0.02%
2021/10/05	2	28.05	0	0.00	29.00	2	10,041	0.02%
2021/10/04	35	30.06	34	29.12	28.75	1	10,192	0.01%
2021/10/01	11	30.78	21.8	30.46	29.75	-10.8	9,989	-0.11%
2021/09/30	7	29.69	7	28.75	29.65	0	9,247	0.00%
2021/09/29	3	29.43	0	0.00	28.70	3	9,273	0.03%
2021/09/28	12	29.75	5	29.40	29.20	7	9,366	0.07%
2021/09/14	3	29.75	1	29.90	29.20	2	11,902	0.02%
2021/09/13	1	30.95	3	30.93	29.80	-2	12,028	-0.02%
2021/09/10	2	29.20	0	0.00	29.90	2	12,003	0.02%
2021/09/09	0	0.00	21.3	28.87	29.10	-21.3	12,224	-0.17%
2021/09/07	2	29.60	1	29.70	29.30	1	13,724	0.01%
2021/09/06	10	30.72	16	30.31	30.10	-6	14,490	-0.04%
2021/09/03	17	31.68	22	31.28	31.50	-5	14,860	-0.03%
2021/09/02	28	31.47	25	31.82	31.25	3	15,476	0.02%
2021/09/01	29	31.74	11	31.79	31.45	18	15,389	0.12%
2021/08/31	24	30.92	21	31.07	31.70	3	15,311	0.02%
2021/08/30	0	0.00	16	31.28	31.65	-16	14,832	-0.11%
2021/08/27	8	29.33	14	29.46	28.80	-6	14,763	-0.04%
2021/08/26	0	0.00	7	28.39	28.75	-7	14,643	-0.05%
2021/08/25	10	28.40	8	28.34	28.30	2	14,906	0.01%
2021/08/24	5	27.60	1	27.70	27.50	4	15,159	0.03%
2021/08/23	1	28.10	0	0.00	28.25	1	15,329	0.01%
2021/08/20	12	27.73	5	28.05	27.25	7	15,440	0.05%
2021/08/19	1	27.35	0	0.00	27.30	1	15,450	0.01%
2021/08/18	0	0.00	10	27.10	28.15	-10	15,508	-0.06%
2021/08/17	2	27.68	13	27.48	27.05	-11	15,815	-0.07%
2021/08/16	3	28.13	16	27.98	27.50	-13	15,883	-0.08%
2021/08/13	10	29.85	2	29.35	29.25	8	15,908	0.05%
2021/08/12	13	29.68	24	30.06	29.85	-11	16,175	-0.07%
2021/08/11	2.1	29.88	2	30.65	29.40	0.1	16,506	0.00%
2021/08/10	1	31.30	0	0.00	30.95	1	16,718	0.01%
2021/08/09	2.1	32.19	2.4	32.07	31.90	-0.3	16,966	0.00%
2021/08/06	1.2	32.42	7	32.66	32.40	-5.8	17,582	-0.03%
2021/08/05	14	32.94	19.6	32.96	32.85	-5.6	18,026	-0.03%
2021/08/04	18.1	33.35	13	33.47	33.35	5.1	18,291	0.03%
2021/08/03	0	0.00	1	32.60	32.25	-1	18,298	-0.01%
2021/08/02	3	32.50	0	0.00	32.40	3	18,430	0.02%
2021/07/29	1	32.10	3	32.30	32.55	-2	18,885	-0.01%
2021/07/28	10	32.40	8	32.54	32.20	2	19,072	0.01%
2021/07/27	16	34.18	10	34.48	33.05	6	19,522	0.03%
2021/07/26	7	33.55	1	33.75	33.60	6	20,384	0.03%
2021/07/23	2	32.65	9	32.64	32.60	-7	20,378	-0.03%
2021/07/22	11.1	32.56	10	32.40	32.50	1.1	20,470	0.01%
2021/07/21	5	33.30	13	33.60	32.85	-8	20,572	-0.04%
2021/07/20	21	33.91	6	34.32	33.75	15	20,575	0.07%
2021/07/19	44	34.65	56	34.84	34.85	-12	20,593	-0.06%
2021/07/16	11	33.85	12	33.60	33.05	-1	20,492	0.00%
2021/07/15	6	32.97	1	33.10	33.40	5	20,691	0.02%
2021/07/14	1.1	32.00	3	32.05	32.35	-1.9	20,921	-0.01%
2021/07/13	0	0.00	4	33.35	32.80	-4	21,341	-0.02%
2021/07/12	19	34.01	12	33.76	33.70	7	21,933	0.03%
2021/07/09	6	33.88	5	33.81	33.55	1	22,045	0.00%
2021/07/07	2.2	33.23	3.1	33.16	32.80	-0.9	23,937	0.00%
2021/07/06	1	33.30	19	33.60	33.35	-18	24,116	-0.07%
2021/07/05	5	34.27	1	34.55	34.00	4	24,329	0.02%
2021/07/02	10.1	33.96	8	33.84	33.75	2.1	24,563	0.01%
2021/07/01	4	34.49	12	34.42	33.80	-8	24,990	-0.03%
2021/06/30	32	35.42	21	35.18	34.90	11	24,978	0.04%
2021/06/29	2	34.50	3	33.98	33.80	-1	24,733	0.00%
2021/06/28	11	33.91	17	33.96	33.90	-6	24,728	-0.02%
2021/06/25	37	35.41	17	35.34	34.65	20	25,130	0.08%
2021/06/24	4	34.33	10	34.31	34.80	-6	25,290	-0.02%
2021/06/23	8	33.88	5	33.89	34.20	3	25,209	0.01%
2021/06/22	6	33.28	21	33.13	32.30	-15	24,985	-0.06%
2021/06/21	23	33.05	13	33.22	32.80	10	24,976	0.04%
2021/06/18	41	34.04	17	34.08	34.25	24	25,055	0.10%
2021/06/17	8	34.28	4	34.41	34.40	4	25,201	0.02%
2021/06/16	47	35.56	47	35.23	34.55	0	25,508	0.00%
2021/06/15	39	34.46	45	34.64	33.85	-6	24,688	-0.02%
2021/06/11	21	33.33	3	33.28	33.05	18	24,274	0.07%
2021/06/10	28	33.21	41	34.15	34.05	-13	24,351	-0.05%
2021/06/09	2	32.28	2	31.60	31.40	0	24,326	0.00%
2021/06/08	5	31.80	1	32.00	31.80	4	24,911	0.02%
2021/06/07	8	31.18	4	31.30	30.85	4	24,991	0.02%
2021/06/04	8.2	32.05	1	31.60	31.60	7.2	25,182	0.03%
2021/06/03	12	33.00	1	33.05	32.90	11	25,118	0.04%
2021/06/02	21	33.65	7	33.66	33.15	14	25,087	0.06%
2021/06/01	6	33.88	12	33.95	34.30	-6	24,843	-0.02%
2021/05/31	38	33.29	29	33.13	32.85	9	24,623	0.04%
2021/05/28	14	33.35	19.5	33.18	33.00	-5.5	24,529	-0.02%
2021/05/27	12.1	32.59	13	32.47	32.95	-0.9	24,463	0.00%
2021/05/26	6	32.75	9	32.40	32.45	-3	24,426	-0.01%
2021/05/25	52	32.65	36	32.75	32.45	16	24,458	0.07%
2021/05/24	3.2	31.06	4	31.31	31.70	-0.8	24,350	0.00%
2021/05/21	13.1	30.61	27	30.88	30.85	-13.9	24,330	-0.06%
2021/05/20	28.1	31.94	21	31.33	30.50	7.1	24,405	0.03%
2021/05/19	14.3	31.99	22	31.94	32.65	-7.7	24,292	-0.03%
2021/05/18	5.2	30.70	27	30.12	31.30	-21.8	24,025	-0.09%
2021/05/17	21.1	29.59	1	29.80	28.65	20.1	23,830	0.08%
2021/05/14	46.3	32.73	46	32.88	31.80	0.3	23,624	0.00%
2021/05/13	31	30.30	27	30.48	30.60	4	23,177	0.02%
2021/05/12	49	31.71	11	32.65	31.40	38	22,940	0.17%
2021/05/11	34.8	35.60	8.1	36.31	34.85	26.7	22,675	0.12%
2021/05/10	7	39.16	2	38.85	38.55	5	22,545	0.02%
2021/05/07	5	38.75	27	38.78	39.00	-22	22,501	-0.10%
2021/05/06	27.3	38.79	23	38.40	38.55	4.3	22,528	0.02%
2021/05/05	35	37.61	6	38.20	37.10	29	22,119	0.13%
2021/05/04	23.2	40.48	19	39.05	38.25	4.2	21,968	0.02%
2021/05/03	118.1	43.16	138.3	42.41	41.65	-20.2	21,501	-0.09%	大買/大賣/
2021/04/29	1	40.30	2	40.65	40.70	-1	20,498	0.00%
2021/04/28	2.1	41.04	23	40.83	40.95	-20.9	20,520	-0.10%
2021/04/27	1.2	40.67	3	40.75	40.55	-1.8	20,591	-0.01%
2021/04/26	2	40.08	1	40.10	40.15	1	20,626	0.00%
2021/04/23	4	40.38	7.5	40.05	40.25	-3.5	20,623	-0.02%
2021/04/22	32.5	39.40	18.1	39.89	38.95	14.4	20,524	0.07%
2021/04/21	17.2	42.00	2	42.80	41.30	15.2	19,996	0.08%
2021/04/20	17	42.11	4	42.96	42.25	13	19,731	0.07%
2021/04/19	26.1	42.76	9	42.61	42.15	17.1	19,723	0.09%
2021/04/16	52	44.25	40.2	44.35	44.00	11.8	19,399	0.06%
2021/04/15	8	42.27	1	43.00	42.45	7	19,027	0.04%
2021/04/14	47.3	42.52	627	41.48	41.90	-579.7	19,315	-3.00%	大賣/鉅額交易
2021/04/13	49	46.40	50	46.86	44.20	-1	18,787	-0.01%
2021/04/12	9	45.37	6.1	45.58	44.90	2.9	17,509	0.02%
2021/04/09	12	45.90	3	45.53	45.30	9	17,387	0.05%
2021/04/08	12	47.34	3	48.10	47.00	9	17,280	0.05%
2021/04/07	32	46.18	22.6	46.70	48.00	9.4	17,265	0.05%
2021/04/06	18	44.78	2	44.75	44.65	16	17,390	0.09%
2021/04/01	17.1	45.21	12	45.06	44.70	5.1	17,375	0.03%
2021/03/31	14	46.73	2	45.93	46.45	12	17,313	0.07%
2021/03/30	210	47.36	26.2	47.19	47.35	183.8	17,706	1.04%	大買/鉅額交易
2021/03/29	14.2	46.01	36	45.60	47.50	-21.8	17,579	-0.12%
2021/03/26	4.1	42.99	13	42.93	43.20	-8.9	17,077	-0.05%
2021/03/25	12	43.01	4.4	43.25	43.10	7.6	16,919	0.05%
2021/03/24	2.2	42.80	8	42.70	42.55	-5.8	16,808	-0.03%
2021/03/23	8	42.61	18	42.64	42.50	-10	16,731	-0.06%
2021/03/22	4	43.85	38	44.01	43.35	-34	16,569	-0.21%
2021/03/19	31	41.62	9	42.13	42.60	22	16,391	0.13%
2021/03/18	19	43.40	15.3	43.87	42.90	3.7	15,890	0.02%
2021/03/17	6	42.87	18	43.16	43.00	-12	15,700	-0.08%
2021/03/16	20.1	42.08	8	42.00	42.40	12.1	15,442	0.08%
2021/03/15	24	41.86	22	42.08	42.40	2	15,011	0.01%
2021/03/12	10	39.24	18	39.51	40.00	-8	14,437	-0.06%
2021/03/11	0	0.00	25.5	37.75	37.80	-25.5	14,305	-0.18%
2021/03/10	18	37.05	16	37.13	37.80	2	14,411	0.01%
2021/03/09	13.1	35.38	0	0.00	35.30	13.1	14,516	0.09%
2021/03/08	0	0.00	8	36.44	35.60	-8	14,881	-0.05%
2021/03/05	9.2	35.70	6	35.75	35.15	3.2	15,237	0.02%
2021/03/04	9.2	36.91	5	36.47	36.15	4.2	15,727	0.03%
2021/03/03	7	36.90	1.6	36.22	37.00	5.4	15,976	0.03%
2021/03/02	3	36.15	4	36.75	35.55	-1	16,472	-0.01%
2021/02/26	6	37.16	0.1	37.50	36.65	5.9	17,259	0.03%
2021/02/25	1	38.05	3	37.48	37.40	-2	17,805	-0.01%
2021/02/24	13	38.38	30	38.35	37.80	-17	18,223	-0.09%
2021/02/23	9	37.29	5.2	37.07	37.05	3.9	18,887	0.02%
2021/02/22	10.3	37.55	22	37.76	37.90	-11.7	19,458	-0.06%
2021/02/19	6	36.50	28	36.89	36.90	-22	19,454	-0.11%
2021/02/17	1	34.00	13	34.95	35.20	-12	19,813	-0.06%
2021/02/05	1	33.65	2	33.35	33.50	-1	19,831	-0.01%
2021/02/04	401	33.95	0.2	33.65	33.55	400.9	20,349	1.97%	大買/鉅額交易
2021/02/03	1	31.60	29	33.83	34.35	-28	20,388	-0.14%
2021/02/02	7.1	30.99	2	31.05	31.25	5.1	20,372	0.02%
2021/02/01	0	0.00	4	31.30	30.90	-4	20,700	-0.02%
2021/01/29	4	31.51	6	30.97	30.50	-2	20,981	-0.01%
2021/01/28	4.1	31.99	2	32.03	31.45	2.1	21,523	0.01%
2021/01/27	2	33.25	0	0.00	33.20	2	21,886	0.01%
2021/01/26	2.1	34.12	3	34.12	33.55	-0.9	22,127	0.00%
2021/01/25	2	34.23	10	34.47	33.90	-8	22,391	-0.04%
2021/01/22	3	34.73	10.1	34.39	34.30	-7.1	22,806	-0.03%
2021/01/21	22.3	33.94	14.1	33.75	33.15	8.2	23,064	0.04%
2021/01/20	16	34.94	332.1	34.63	33.75	-316.1	23,303	-1.36%	大賣/鉅額交易
2021/01/19	1	36.30	5	35.26	36.35	-4	23,440	-0.02%
2021/01/18	11.1	35.40	5.2	36.37	34.50	6	23,368	0.03%
2021/01/15	27.1	36.29	28.3	36.31	36.10	-1.2	23,260	-0.01%
2021/01/14	20.2	36.48	14	36.92	37.45	6.2	23,185	0.03%
2021/01/13	22.1	37.47	5	37.72	37.25	17.1	23,054	0.07%
2021/01/12	40	38.45	4	38.29	37.80	36	22,969	0.16%
2021/01/11	12	39.50	6	39.56	39.55	6	22,913	0.03%
2021/01/08	26.1	40.50	10	40.55	40.20	16.1	23,034	0.07%
2021/01/07	11	42.25	36	42.76	42.25	-25	23,263	-0.11%
2021/01/06	18.1	39.96	2	40.33	39.55	16.1	23,755	0.07%
2021/01/05	338	41.93	6	41.91	41.50	332	24,231	1.37%	大買/鉅額交易
2021/01/04	6.3	41.40	2	41.68	41.30	4.3	24,928	0.02%
2020/12/31	23.1	41.96	1	42.70	41.75	22.1	25,503	0.09%
2020/12/30	6.6	43.24	18.1	43.47	42.60	-11.5	26,159	-0.04%
2020/12/29	28	43.29	23	42.92	44.00	5	26,371	0.02%
2020/12/28	6.2	41.61	19.3	41.52	41.15	-13.1	25,995	-0.05%
2020/12/25	10	41.92	12	42.12	41.25	-2	26,296	-0.01%
2020/12/24	40	42.87	19	43.05	42.25	21	26,201	0.08%
2020/12/23	5.2	40.17	25.4	41.72	41.80	-20.2	25,848	-0.08%
2020/12/22	2	39.30	10	38.38	38.00	-8	26,232	-0.03%
2020/12/21	1	39.50	0.4	39.90	39.90	0.6	26,838	0.00%
2020/12/18	9	40.42	12	40.43	40.50	-3	27,464	-0.01%
2020/12/17	2.1	39.26	1	39.45	39.45	1.1	27,692	0.00%
2020/12/16	2.3	39.83	11	40.11	39.80	-8.7	27,897	-0.03%
2020/12/15	3.4	40.07	31	40.62	39.50	-27.6	28,100	-0.10%
2020/12/14	8.1	37.47	5.3	36.73	39.00	2.8	28,236	0.01%
2020/12/11	10.1	38.50	3	38.55	37.65	7.1	28,446	0.02%
2020/12/10	5	39.33	0.3	39.80	39.25	4.7	28,808	0.02%
2020/12/09	14	40.79	1	40.90	40.05	13	29,139	0.04%
2020/12/08	3	40.51	12.7	40.07	40.00	-9.7	29,710	-0.03%
2020/12/07	28.5	39.40	17.1	40.00	40.95	11.4	30,674	0.04%
2020/12/04	20	40.77	5.3	41.01	40.15	14.7	30,813	0.05%
2020/12/03	28.1	41.59	23	41.45	41.30	5.1	31,070	0.02%
2020/12/02	25.1	42.82	13	42.67	42.40	12.1	31,585	0.04%
2020/12/01	11	43.12	8	43.84	44.60	3	32,819	0.01%
2020/11/30	21	43.79	13	43.02	44.50	8	32,890	0.02%
2020/11/27	14.1	42.07	7	42.39	42.15	7.1	33,399	0.02%
2020/11/26	39	43.49	16	43.51	42.50	23	34,157	0.07%
2020/11/25	30	42.98	45	43.54	44.85	-15	34,334	-0.04%
2020/11/24	17	40.70	39	41.26	42.00	-22	33,701	-0.07%
2020/11/23	51	39.74	21.2	39.70	39.90	29.8	33,285	0.09%
2020/11/20	16	39.55	14	39.27	39.35	2	32,971	0.01%
2020/11/19	3	34.15	64.5	35.82	36.55	-61.5	32,389	-0.19%
2020/11/18	8	33.53	0	0.00	33.25	8	31,893	0.03%
2020/11/17	2	33.68	52	33.13	33.60	-50	31,876	-0.16%
2020/11/16	24	32.29	9	32.19	31.60	15	32,008	0.05%
2020/11/13	20	33.36	2	33.18	33.10	18	32,098	0.06%
2020/11/12	51	32.83	10	31.85	34.50	41	32,226	0.13%
2020/11/11	13	35.07	0	0.00	35.00	13	31,982	0.04%
2020/11/10	5	36.59	5	36.60	36.50	0	32,139	0.00%
2020/11/09	3	35.82	13	36.61	36.90	-10	32,217	-0.03%
2020/11/06	21	35.67	4	35.81	35.00	17	32,503	0.05%
2020/11/05	10	35.63	34	35.86	36.70	-24	32,714	-0.07%
2020/11/04	29	34.31	12	34.76	33.40	17	32,726	0.05%
2020/11/03	13	35.50	7	36.11	35.25	6	32,770	0.02%
2020/11/02	13	35.67	14	36.13	35.50	-1	32,747	0.00%
2020/10/30	9	38.86	11	38.12	37.00	-2	32,790	-0.01%
2020/10/29	29	39.95	27	40.68	40.30	2	32,672	0.01%
2020/10/28	16	41.11	7.6	40.96	39.65	8.4	32,772	0.03%
2020/10/27	2	39.80	11	39.37	39.50	-9	32,908	-0.03%
2020/10/26	5	36.26	6	36.78	37.00	-1	32,916	0.00%
2020/10/23	6	35.55	3	35.62	35.80	3	32,922	0.01%
2020/10/22	5	35.34	3	35.53	35.20	2	32,942	0.01%
2020/10/21	9	36.12	5	36.38	36.40	4	32,877	0.01%
2020/10/20	7	36.33	5	36.52	36.35	2	32,899	0.01%
2020/10/19	10	35.64	207	35.54	36.45	-197	32,910	-0.60%	大賣/鉅額交易
2020/10/16	17	35.39	224	36.09	35.05	-207	32,762	-0.63%	大賣/鉅額交易
2020/10/15	22	36.94	48	37.52	37.10	-26	32,663	-0.08%
2020/10/14	65	39.81	278	39.21	38.75	-213	32,288	-0.66%	大賣/鉅額交易
2020/10/13	36	36.71	38	36.80	39.45	-2	31,830	-0.01%
2020/10/12	25	35.29	23.7	35.40	36.60	1.3	31,699	0.00%
2020/10/08	27	31.99	34	32.73	33.30	-7	31,570	-0.02%
2020/10/07	187	30.91	36	30.94	31.35	151	31,290	0.48%	大買/鉅額交易
2020/10/06	10	29.05	11	29.98	30.55	-1	30,673	0.00%
2020/10/05	524	28.01	8	28.06	27.80	516	30,925	1.67%	大買/鉅額交易
2020/09/30	13	27.98	25	28.21	28.25	-12	30,886	-0.04%
2020/09/29	14	27.89	23	27.24	26.85	-9	30,941	-0.03%
2020/09/28	16	28.42	23	28.11	27.75	-7	31,037	-0.02%
2020/09/25	38	28.67	53	28.54	29.00	-15	30,718	-0.05%
2020/09/24	28	27.40	25.5	28.24	29.50	2.5	29,958	0.01%
2020/09/23	26	26.83	16	26.69	27.90	10	29,214	0.03%
2020/09/22	3	25.38	45	24.87	25.40	-42	28,581	-0.15%
2020/09/21	5	26.70	2	26.70	26.15	3	28,234	0.01%
2020/09/18	21	27.33	2	27.23	27.00	19	27,982	0.07%
2020/09/17	17	27.63	11	27.35	27.20	6	27,663	0.02%
2020/09/16	3	26.50	15	26.74	26.90	-12	27,292	-0.04%
2020/09/15	42	27.39	18	27.60	27.20	24	26,941	0.09%
2020/09/14	11	26.17	90	25.71	26.50	-79	26,422	-0.30%
2020/09/11	57	26.60	27	26.79	26.95	30	25,922	0.12%
2020/09/10	94	25.97	78	25.97	27.10	16	25,255	0.06%
2020/09/09	77	23.83	27	24.48	24.85	50	24,143	0.21%
2020/09/08	6	23.44	39	22.46	22.60	-33	23,489	-0.14%
2020/09/07	49	24.17	64	23.37	22.75	-15	22,957	-0.07%
2020/09/04	52	25.29	25	25.96	24.65	27	22,182	0.12%
2020/09/03	17	23.60	8	24.54	25.10	9	20,535	0.04%
2020/09/02	60	20.85	27.1	21.78	22.85	32.9	20,041	0.16%
2020/09/01	53	20.57	29	20.79	20.80	24	18,993	0.13%
2020/08/31	12	18.46	31	18.97	19.35	-19	17,882	-0.11%
2020/08/28	7	17.71	4	17.80	17.60	3	17,115	0.02%
2020/08/27	6	18.01	2	17.93	17.90	4	16,976	0.02%
2020/08/26	12	18.34	7	18.49	18.25	5	16,849	0.03%
2020/08/25	9	17.99	11	18.34	18.50	-2	16,612	-0.01%
2020/08/24	9	17.20	21	17.72	17.70	-12	16,239	-0.07%
2020/08/21	17	17.76	21	18.00	17.80	-4	16,044	-0.02%
2020/08/20	8	16.73	35	17.65	18.20	-27	15,839	-0.17%
2020/08/19	21	18.23	3	17.40	17.50	18	15,299	0.12%
2020/08/18	5	18.80	16	18.78	18.70	-11	14,939	-0.07%
2020/08/17	38	19.11	12	18.85	18.85	26	14,618	0.18%
2020/08/14	30	18.19	23	18.43	19.00	7	14,234	0.05%
2020/08/13	12	17.79	43	17.81	17.75	-31	13,814	-0.22%
2020/08/12	18	16.55	21	17.83	18.45	-3	13,490	-0.02%
2020/08/11	30	18.86	47.5	18.30	17.90	-17.5	12,781	-0.14%
2020/08/10	33	18.80	32	19.75	19.85	1	12,133	0.01%
2020/08/07	38	18.33	21	17.83	18.50	17	11,498	0.15%
2020/08/06	13	17.06	8	17.38	17.05	5	10,967	0.05%
2020/08/05	13	16.64	7.6	17.09	17.45	5.4	10,715	0.05%
2020/08/04	11	16.68	18	16.72	16.95	-7	10,364	-0.07%
2020/08/03	14	16.59	18	17.23	17.35	-4	10,074	-0.04%
2020/07/31	47	15.07	61	15.12	16.10	-14	9,557	-0.15%
2020/07/30	21	13.67	2	14.03	14.75	19	8,977	0.21%
2020/07/29	0	0.00	3	13.30	13.60	-3	8,595	-0.03%
2020/07/28	1	12.35	7	12.27	12.40	-6	8,426	-0.07%
2020/07/27	5	12.83	3	13.05	12.55	2	8,321	0.02%
2020/07/24	8	13.01	12	13.03	13.15	-4	8,219	-0.05%
2020/07/23	14	13.74	6	13.65	13.50	8	8,045	0.10%
2020/07/22	14	14.31	10	14.28	14.20	4	7,880	0.05%
2020/07/21	1	14.55	17	14.80	14.50	-16	7,741	-0.21%
2020/07/20	5	13.79	22	13.60	13.75	-17	7,497	-0.23%
2020/07/17	23.2	13.76	19	13.38	13.50	4.2	7,288	0.06%
2020/07/16	14	13.14	38	14.00	14.00	-24	6,720	-0.36%
2020/07/15	42	12.75	11	12.75	12.75	31	6,060	0.51%
2020/07/14	0	0.00	18	11.23	11.60	-18	5,355	-0.34%
2020/07/13	18	10.88	12	10.90	10.55	6	4,869	0.12%
2020/07/10	11	11.47	5	11.30	11.20	6	4,592	0.13%
2020/07/09	3	10.70	4	10.70	10.70	-1	3,719	-0.03%
2020/07/08	7	9.30	4	9.38	9.76	3	3,461	0.09%
2020/07/07	4	8.88	0	0.00	8.88	4	2,917	0.14%
2020/07/06	31	8.04	0	0.00	8.08	31	2,600	1.19%
2020/07/03	1.5	8.02	0	0.00	7.94	1.5	2,556	0.06%
2020/07/01	0	0.00	2	7.41	7.60	-2	2,370	-0.08%
2020/06/19	0	0.00	5	7.15	7.15	-5	2,315	-0.22%
2020/06/12	6	6.95	0	0.00	6.93	6	2,272	0.26%
2020/06/11	1	7.57	0	0.00	7.26	1	2,230	0.04%
2020/06/04	2	6.80	3	6.77	6.92	-1	2,097	-0.05%
2020/06/03	9	6.98	0	0.00	6.90	9	2,095	0.43%
2020/06/02	0	0.00	3	7.00	7.00	-3	1,976	-0.15%
2020/05/21	0	0.00	4	6.35	6.20	-4	1,855	-0.22%
2020/04/14	0	0.00	1	5.34	5.36	-1	1,754	-0.06%
2020/04/08	0	0.00	1	5.34	5.40	-1	1,801	-0.06%
2020/03/30	1	4.87	1	5.00	4.99	0	1,797	0.00%
2020/03/26	0	0.00	1	5.06	5.09	-1	1,745	-0.06%
2020/03/19	0	0.00	1.3	4.23	4.24	-1.3	1,737	-0.08%
2020/03/12	1	5.82	0	0.00	5.80	1	1,638	0.06%
2020/03/09	2	6.65	0	0.00	6.55	2	1,575	0.13%
2020/03/02	0	6.92	0	0.00	6.91	0	1,568	0.00%
2020/02/27	0	7.09	0	0.00	7.09	0	1,556	0.00%
2020/02/14	0	7.50	0	0.00	7.54	0	1,528	0.00%
2020/02/12	0	7.34	0	0.00	7.40	0	1,535	0.00%
2020/02/05	0	0.00	1	7.20	7.20	-1	1,745	-0.06%
2020/01/30	1	7.35	0	0.00	7.26	1	2,278	0.04%
2020/01/14	1	7.69	0	0.00	7.72	1	2,253	0.04%
2020/01/02	0	0.00	1	7.84	7.82	-1	2,417	-0.04%
2019/12/31	7	7.59	0	0.00	7.60	7	2,390	0.29%
2019/12/30	0	0.00	1	7.70	7.63	-1	2,380	-0.04%
2019/12/10	0	0.00	1	7.40	7.43	-1	2,741	-0.04%
2019/12/02	1	7.31	0	0.00	7.29	1	2,874	0.03%
2019/11/26	3	7.56	0	0.00	7.55	3	3,009	0.10%
2019/11/25	0	0.00	1	7.50	7.54	-1	3,036	-0.03%
2019/11/22	0	0.00	3	7.51	7.47	-3	3,031	-0.10%
2019/11/20	2	7.41	0	0.00	7.41	2	3,039	0.07%
2019/11/19	3	7.42	0	0.00	7.44	3	3,064	0.10%
2019/11/15	0	0.00	2	7.58	7.52	-2	3,176	-0.06%
2019/11/14	3	7.46	0	0.00	7.43	3	3,176	0.09%
2019/11/07	0	0.00	1	7.92	7.92	-1	3,086	-0.03%
2019/11/01	3	8.27	1	8.18	8.27	2	2,932	0.07%
2019/10/31	1	8.30	3	8.33	8.38	-2	2,738	-0.07%
2019/10/24	0	0.00	1	7.54	7.54	-1	2,318	-0.04%
2019/10/22	0	0.00	3	7.54	7.59	-3	2,303	-0.13%
2019/10/18	3	7.43	0	0.00	7.43	3	2,249	0.13%
2019/10/16	1	7.60	5	7.61	7.62	-4	2,166	-0.18%
2019/10/08	1.5	7.43	0	0.00	7.44	1.5	2,008	0.07%
2019/10/03	1	7.41	0	0.00	7.42	1	1,990	0.05%
2019/09/27	0	0.00	1	7.47	7.44	-1	1,990	-0.05%
2019/09/25	0	0.00	2	7.56	7.56	-2	1,981	-0.10%
2019/09/24	0	0.00	2	7.58	7.62	-2	1,984	-0.10%
2019/09/23	3	7.57	0	0.00	7.56	3	1,976	0.15%
2019/09/20	0	0.00	2	7.48	7.50	-2	1,987	-0.10%
2019/09/18	4	7.50	4	7.51	7.48	0	1,930	0.00%
2019/09/11	0	0.00	1	7.87	7.85	-1	1,800	-0.06%
2019/09/10	1	7.74	0	0.00	7.71	1	1,776	0.06%
2019/09/02	0	0.00	2	8.05	8.01	-2	1,665	-0.12%
2019/08/29	1	7.62	0	0.00	7.58	1	1,566	0.06%
2019/08/28	1	7.86	0	0.00	7.85	1	1,543	0.06%
2019/08/22	0.1	8.31	2	8.40	8.31	-1.9	1,543	-0.12%
2019/08/21	2.7	8.76	0	0.00	8.52	2.7	1,532	0.18%
2019/08/20	0.2	8.20	0	0.00	8.24	0.2	1,532	0.01%
2019/08/15	0.1	8.27	0	0.00	8.27	0.1	1,575	0.01%
2019/07/29	0	0.00	1	8.85	9.00	-1	1,969	-0.05%
2019/07/26	1.2	8.51	0	0.00	8.51	1.2	1,949	0.06%
2019/07/24	0	0.00	21.6	8.51	8.46	-21.6	2,021	-1.07%
2019/07/02	1	9.09	0	0.00	9.05	1	2,378	0.04%
2019/06/20	0	0.00	1	6.13	6.12	-1	2,349	-0.04%
2019/06/19	0	0.00	12	6.17	6.15	-12	2,315	-0.52%
2019/06/14	1	5.76	1	5.91	5.90	0	2,265	0.00%
2019/06/13	1	5.78	0	0.00	5.76	1	2,258	0.04%
2019/06/12	1	5.93	0	0.00	5.89	1	2,239	0.04%
2019/06/11	0	0.00	1	6.01	6.00	-1	2,242	-0.04%
2019/06/05	1	6.12	0	0.00	6.11	1	2,250	0.04%
2019/05/28	1	6.12	0	0.00	6.12	1	2,391	0.04%
2019/05/23	1	6.50	0	0.00	6.46	1	2,378	0.04%
2019/05/20	0	0.00	1	6.72	6.65	-1	2,380	-0.04%
2019/05/17	1	6.81	23	6.84	6.80	-22	2,371	-0.93%
2019/05/16	0	0.00	1	6.64	6.60	-1	2,289	-0.04%
2019/05/15	2	6.58	0	0.00	6.70	2	2,306	0.09%
2019/05/14	1	6.38	0	0.00	6.50	1	2,382	0.04%
2019/05/08	0	0.00	1	6.89	7.15	-1	2,172	-0.05%
2019/05/07	1	6.57	0	0.00	6.72	1	2,054	0.05%
2019/04/19	0	0.00	2	6.65	6.63	-2	1,801	-0.11%
2019/04/11	1	6.04	0	0.00	6.01	1	1,553	0.06%
2019/04/10	0	0.00	17	5.90	6.00	-17	1,534	-1.11%
2019/04/08	0	0.00	1	5.98	5.91	-1	1,609	-0.06%
2019/04/02	0	0.00	1	5.80	5.81	-1	1,562	-0.06%
2019/03/29	1	5.79	3	5.82	5.94	-2	1,523	-0.13%
2019/03/26	0	5.80	0	0.00	5.81	0	1,515	0.00%
2019/03/25	1	5.74	0	0.00	5.72	1	1,527	0.07%
2019/03/18	2	6.05	0	0.00	6.00	2	1,551	0.13%
2019/03/15	1	6.10	0	0.00	6.08	1	1,550	0.06%
2019/03/13	0	0.00	3	6.14	6.20	-3	1,577	-0.19%
2019/03/12	0	0.00	1	6.10	6.09	-1	1,580	-0.06%
2019/03/11	1	6.01	0	0.00	6.01	1	1,605	0.06%
2019/03/07	2	6.06	1	6.09	6.04	1	1,674	0.06%
2019/03/05	10	6.26	5	6.16	6.27	5	1,711	0.29%
2019/03/04	0	0.00	1	5.78	5.75	-1	1,639	-0.06%
2019/02/26	1	5.75	2	5.75	5.67	-1	1,753	-0.06%
2019/02/22	2	5.65	0	0.00	5.63	2	1,856	0.11%
2019/02/20	1	5.71	0	0.00	5.70	1	1,853	0.05%
2019/02/19	2	5.74	0	0.00	5.68	2	1,865	0.11%
2019/02/15	0	0.00	1	5.85	5.82	-1	1,905	-0.05%
2019/02/14	0	0.00	5	6.01	5.95	-5	1,922	-0.26%
2019/02/13	16	5.87	1	5.76	5.86	15	1,866	0.80%
2019/02/11	1	6.32	0	0.00	6.35	1	1,768	0.06%
2019/01/30	2	6.47	0	0.00	6.46	2	1,785	0.11%
2019/01/22	1	6.70	0	0.00	6.58	1	1,921	0.05%
2019/01/21	2	6.67	0	0.00	6.66	2	1,926	0.10%
2019/01/16	5	6.82	1	6.75	6.81	4	1,980	0.20%
2019/01/11	0	0.00	1	6.48	6.49	-1	1,998	-0.05%
2019/01/10	0	0.00	1	6.40	6.38	-1	2,031	-0.05%
2019/01/08	1	6.41	0	0.00	6.41	1	2,075	0.05%
2019/01/03	1	6.62	4	6.58	6.50	-3	2,115	-0.14%
2019/01/02	3	6.33	0	0.00	6.33	3	2,109	0.14%
2018/12/27	10	6.64	16	6.60	6.63	-6	2,097	-0.29%
2018/12/26	5	6.08	0	0.00	6.04	5	2,027	0.25%
2018/12/25	1	6.10	0	0.00	6.08	1	2,029	0.05%
2018/12/24	2	6.22	0	0.00	6.25	2	2,029	0.10%
2018/12/22	0	0.00	1	6.30	6.27	-1	2,034	-0.05%
2018/12/21	1	6.29	0	0.00	6.40	1	2,037	0.05%
2018/12/19	6	6.27	0	0.00	6.24	6	2,028	0.30%
2018/12/18	3	6.48	0	0.00	6.42	3	2,027	0.15%
2018/12/17	10	6.64	0	0.00	6.71	10	2,043	0.49%
2018/12/14	11	6.91	0	0.00	6.91	11	2,143	0.51%
2018/12/11	0	0.00	1	7.21	7.11	-1	2,136	-0.05%
2018/12/10	1	7.02	0	0.00	7.02	1	2,127	0.05%
2018/12/06	3	7.00	1	7.05	7.00	2	2,092	0.10%
2018/12/05	1	7.24	0	0.00	7.14	1	2,037	0.05%
2018/12/04	10	7.55	5	7.37	7.47	5	2,019	0.25%
2018/12/03	5	7.31	8	7.39	7.45	-3	1,981	-0.15%
2018/11/28	0	0.00	20	7.15	7.11	-20	1,862	-1.07%
2018/11/26	0	0.00	1	6.89	6.92	-1	1,809	-0.06%
2018/11/23	0	0.00	4	7.15	7.12	-4	1,778	-0.22%
2018/11/22	25	6.74	4	6.95	6.85	21	1,683	1.25%
2018/11/21	0	0.00	3	6.37	6.46	-3	1,590	-0.19%
2018/11/19	0	0.00	2	6.18	6.17	-2	1,539	-0.13%
2018/11/16	2	6.08	0	0.00	6.07	2	1,538	0.13%
2018/11/14	0	0.00	1	6.56	6.49	-1	1,505	-0.07%
2018/11/13	1	5.80	3	6.31	6.32	-2	1,443	-0.14%
2018/11/09	1	6.10	0	0.00	6.08	1	1,430	0.07%
2018/11/07	0	0.00	1	6.35	6.35	-1	1,420	-0.07%
2018/11/06	1	6.18	4	6.52	6.24	-3	1,407	-0.21%
2018/11/05	0	0.00	3	5.98	6.14	-3	1,322	-0.23%
2018/11/02	0	0.00	2	5.59	5.59	-2	1,285	-0.16%
2018/10/24	1	5.37	0	0.00	5.37	1	1,182	0.08%
2018/10/22	3	5.65	0	0.00	5.60	3	1,175	0.26%
2018/10/18	0	0.00	1	6.15	6.00	-1	1,171	-0.09%
2018/10/17	2	6.34	0	0.00	6.20	2	1,136	0.18%
2018/10/16	4	6.63	0	0.00	6.55	4	1,101	0.36%
2018/10/11	0	0.00	1	6.70	6.39	-1	1,074	-0.09%
2018/10/05	1	7.45	0	0.00	7.45	1	1,035	0.10%
2018/10/02	2	7.75	0	0.00	7.75	2	1,056	0.19%
2018/10/01	0	0.00	1	7.82	7.94	-1	1,052	-0.10%
2018/09/27	1	7.97	0	0.00	7.95	1	1,063	0.09%
2018/09/21	2	8.23	1	8.25	8.20	1	1,119	0.09%
2018/09/20	3	8.45	4	8.55	8.38	-1	1,107	-0.09%
2018/09/19	1	7.75	5	7.91	8.03	-4	1,031	-0.39%
2018/09/14	0	0.00	1	7.43	7.48	-1	1,023	-0.10%
2018/09/13	0	0.00	3	7.24	7.37	-3	1,034	-0.29%
2018/09/11	1	7.18	0	0.00	7.14	1	1,033	0.10%
2018/09/10	1	6.90	0	0.00	6.88	1	1,044	0.10%
2018/09/07	2	7.27	0	0.00	7.21	2	1,032	0.19%
2018/09/05	0	0.00	1	7.60	7.53	-1	1,053	-0.09%
2018/09/04	1	7.65	0	0.00	7.65	1	1,082	0.09%
2018/09/03	10	7.77	0	0.00	7.65	10	1,109	0.90%
2018/08/31	0	0.00	2	7.70	7.70	-2	1,127	-0.18%
2018/08/27	0	0.00	1	7.30	7.35	-1	1,286	-0.08%
2018/08/23	0	0.00	1	7.40	7.40	-1	1,345	-0.07%
2018/08/22	2	7.27	0	0.00	7.19	2	1,369	0.15%
2018/08/21	0	0.00	1	7.32	7.17	-1	1,386	-0.07%
2018/08/20	1	7.30	0	0.00	7.31	1	1,406	0.07%
2018/08/17	1	7.66	1	7.66	7.50	0	1,429	0.00%
2018/08/15	1	7.60	0	0.00	7.63	1	1,445	0.07%
2018/08/14	0	0.00	11	7.88	7.89	-11	1,462	-0.75%
2018/08/02	1	8.16	1	8.16	8.15	0	2,086	0.00%
2018/08/01	2	8.24	0	0.00	8.24	2	2,167	0.09%
2018/07/31	1	8.47	0	0.00	8.31	1	2,236	0.04%
2018/07/27	1	8.39	1	8.63	8.45	0	2,495	0.00%
2018/07/26	1	8.27	3	8.68	8.80	-2	2,950	-0.07%
2018/07/24	1	8.03	1	8.18	8.17	0	3,085	0.00%
2018/07/19	5	8.22	1	8.19	8.15	4	3,220	0.12%
2018/07/16	1	8.21	1	8.20	8.24	0	3,234	0.00%
2018/07/13	1	8.01	0	0.00	8.05	1	3,239	0.03%
2018/07/06	0	0.00	1	8.19	8.22	-1	3,278	-0.03%
2018/07/05	1	8.28	0	0.00	8.21	1	3,271	0.03%
2018/07/03	2	8.51	3	8.60	8.32	-1	3,251	-0.03%
2018/07/02	2	8.84	0	0.00	8.79	2	3,214	0.06%
2018/06/29	3	9.04	0	0.00	9.00	3	3,198	0.09%
2018/06/28	0	0.00	2	9.40	9.25	-2	3,178	-0.06%
2018/06/27	0	0.00	4	8.91	8.84	-4	3,144	-0.13%
2018/06/26	2	8.88	0	0.00	8.88	2	3,140	0.06%
2018/06/25	1	9.02	0	0.00	9.02	1	3,118	0.03%
2018/06/22	0	0.00	3	9.07	9.05	-3	3,117	-0.10%
2018/06/21	0	0.00	1	9.13	9.12	-1	3,120	-0.03%
2018/06/20	2	9.10	0	0.00	9.19	2	3,142	0.06%
2018/06/19	1	9.12	1	9.13	9.12	0	3,161	0.00%
2018/06/13	3	9.34	0	0.00	9.31	3	3,167	0.09%
2018/06/12	1	9.39	2	9.52	9.46	-1	3,159	-0.03%
2018/06/08	3	9.61	1	9.55	9.56	2	3,199	0.06%
2018/06/07	2	9.79	0	0.00	9.76	2	3,193	0.06%
2018/06/06	0	0.00	1	9.95	9.95	-1	3,163	-0.03%
2018/06/05	1	9.86	0	0.00	9.82	1	3,147	0.03%
2018/06/04	3	10.07	0	0.00	10.15	3	3,087	0.10%
2018/06/01	1	10.40	0	0.00	10.35	1	3,046	0.03%
2018/05/25	0	0.00	1	10.45	10.40	-1	2,945	-0.03%
2018/05/22	0	0.00	1	10.35	10.35	-1	2,895	-0.03%
2018/05/21	0	0.00	3	10.40	10.30	-3	2,885	-0.10%
2018/05/18	2	10.25	1	10.30	10.35	1	2,875	0.03%
2018/05/17	1	10.70	0	0.00	10.30	1	2,878	0.03%
2018/05/16	0	0.00	1	10.40	10.40	-1	2,855	-0.04%
2018/05/15	5	10.77	1	10.65	10.65	4	2,814	0.14%
2018/05/14	0	0.00	6	11.23	11.05	-6	2,802	-0.21%
2018/05/11	6	10.80	2	10.73	10.70	4	2,655	0.15%
2018/05/10	5	10.79	3	10.88	10.90	2	2,592	0.08%
2018/05/09	1	10.20	0	0.00	10.40	1	2,407	0.04%
2018/05/04	5	10.72	1	10.65	10.75	4	2,228	0.18%
2018/05/03	3	11.07	30	10.94	11.25	-27	2,071	-1.30%
2018/05/02	17	10.12	51	10.32	10.35	-34	1,607	-2.12%
2018/04/27	1	9.31	1	9.31	9.40	0	1,472	0.00%
2018/04/26	32	9.69	5	9.71	9.50	27	1,480	1.82%
2018/04/20	1	9.18	0	0.00	9.20	1	1,423	0.07%
2018/04/19	0	0.00	1	9.40	9.25	-1	1,440	-0.07%
2018/04/17	0	0.00	1	9.06	9.05	-1	1,469	-0.07%
2018/04/13	0	0.00	2	9.28	9.25	-2	1,504	-0.13%
2018/04/12	0	0.00	4	9.25	9.31	-4	1,549	-0.26%
2018/03/29	1	9.11	0	0.00	9.10	1	1,668	0.06%
2018/03/26	3	9.03	0	0.00	9.09	3	1,787	0.17%
2018/03/23	11	9.17	0	0.00	9.13	11	1,833	0.60%
2018/03/22	3	9.53	4	9.68	9.48	-1	1,820	-0.05%
2018/03/20	4	9.53	0	0.00	9.49	4	1,811	0.22%
2018/03/19	0	0.00	1	9.68	9.67	-1	1,825	-0.05%
2018/03/16	1	9.62	1	9.72	9.70	0	1,840	0.00%
2018/03/14	1	9.99	8	9.87	9.92	-7	1,878	-0.37%
2018/03/13	0	0.00	2	9.31	9.32	-2	1,835	-0.11%
2018/03/07	0	0.00	84	9.07	9.06	-84	1,962	-4.28%
2018/03/02	1	9.14	0	0.00	9.15	1	2,190	0.05%
2018/02/21	0	0.00	1	9.29	9.35	-1	2,841	-0.04%
2018/02/09	0	0.00	5	8.60	8.75	-5	3,013	-0.17%
2018/02/06	1	8.70	0	0.00	8.73	1	3,393	0.03%
2018/02/05	1	9.41	0	0.00	9.61	1	3,840	0.03%
2018/02/01	0	0.00	1	9.92	9.90	-1	4,647	-0.02%
2018/01/31	2	9.78	0	0.00	9.79	2	4,679	0.04%
2018/01/30	19	10.03	0	0.00	9.96	19	4,706	0.40%
2018/01/26	2	10.05	1	10.05	10.05	1	4,751	0.02%
2018/01/25	0	0.00	1	10.10	10.05	-1	4,777	-0.02%
2018/01/24	2	10.05	0	0.00	10.10	2	4,847	0.04%
2018/01/23	3	10.15	0	0.00	10.15	3	4,885	0.06%
2018/01/22	1	10.30	5	10.35	10.40	-4	4,920	-0.08%
2018/01/19	1	10.05	1	10.10	10.05	0	4,985	0.00%
2018/01/17	1	10.15	1	10.20	10.20	0	5,302	0.00%
2018/01/15	3	10.12	0	0.00	10.10	3	5,507	0.05%
2018/01/12	0	0.00	1	10.30	10.15	-1	5,653	-0.02%
2018/01/11	2	10.00	0	0.00	10.10	2	5,984	0.03%
2018/01/10	15	10.10	0	0.00	10.05	15	6,215	0.24%
2018/01/09	2	10.13	1	10.15	10.10	1	6,970	0.01%
2018/01/08	3	10.20	0	0.00	10.20	3	7,279	0.04%
2018/01/05	0	0.00	1	10.40	10.35	-1	7,253	-0.01%
2018/01/04	1	10.25	0	0.00	10.30	1	7,344	0.01%
2018/01/03	21	10.25	0	0.00	10.30	21	7,373	0.28%
2018/01/02	30	10.25	0	0.00	10.25	30	7,407	0.41%