元晶 (6443)-華南永昌-彰化券商分點個股進出

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: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－華南永昌-彰化券商分點個股進出

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

華南永昌-彰化券商分點個股進出
華南永昌-彰化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	18.1	27.88	15	27.80	27.60	3.1	7,435	0.04%
2024/05/09	0	0.00	12	26.93	26.75	-12	7,255	-0.17%
2024/05/08	6	26.96	0	0.00	27.05	6	7,255	0.08%
2024/05/06	15	27.03	3	27.15	27.00	12	7,248	0.17%
2024/05/03	3	27.35	4	27.39	27.35	-1	7,198	-0.01%
2024/05/02	22	27.54	30	27.60	27.50	-8	7,167	-0.11%
2024/04/30	2	28.00	1	28.05	27.85	1	7,121	0.01%
2024/04/29	9	27.75	6	28.00	28.00	3	7,122	0.04%
2024/04/26	15	27.85	4	27.88	27.90	11	7,089	0.16%
2024/04/25	7	28.20	5	28.10	28.00	2	7,097	0.03%
2024/04/24	11	28.92	7	28.87	28.35	4	7,088	0.06%
2024/04/23	16	27.73	28	27.74	28.30	-12	7,052	-0.17%
2024/04/22	28	28.16	4	28.09	28.00	24	7,083	0.34%
2024/04/19	17	29.29	15	29.28	28.70	2	7,187	0.03%
2024/04/18	13	28.86	11	28.93	28.75	2	6,776	0.03%
2024/04/17	4	28.46	9	28.77	28.35	-5	6,678	-0.07%
2024/04/16	49	28.01	10.5	28.01	28.40	38.5	6,611	0.58%
2024/04/15	5	29.30	0	0.00	29.40	5	6,530	0.08%
2024/04/12	13	29.47	1	29.40	29.25	12	6,458	0.19%
2024/04/11	0.1	29.30	2	29.23	29.05	-1.9	6,370	-0.03%
2024/04/10	17	30.04	9	29.91	29.75	8	6,284	0.13%
2024/04/09	7	29.19	16	29.03	29.10	-9	5,945	-0.15%
2024/04/08	30	27.80	3.2	28.73	29.50	26.8	5,869	0.46%
2024/04/03	2	28.18	11	28.15	28.10	-9	5,736	-0.16%
2024/04/02	2	28.80	10	28.80	28.75	-8	5,679	-0.14%
2024/04/01	0	0.00	10	28.99	28.90	-10	5,672	-0.18%
2024/03/29	51.5	29.76	14.1	29.31	29.20	37.4	5,649	0.66%
2024/03/28	10	29.25	21.2	29.35	29.70	-11.1	5,457	-0.20%
2024/03/27	4	28.83	0	0.00	28.65	4	5,283	0.08%
2024/03/26	6	29.68	29.5	29.38	29.05	-23.5	5,350	-0.44%
2024/03/25	5	29.00	1	29.20	29.10	4	5,547	0.07%
2024/03/22	32	29.50	32.7	29.55	29.35	-0.7	5,562	-0.01%
2024/03/21	2	28.70	26	28.44	28.70	-24	4,994	-0.48%
2024/03/20	4	26.29	0	0.00	26.10	4	4,707	0.08%
2024/03/19	16	26.39	0	0.00	26.35	16	4,757	0.34%
2024/03/18	0	26.97	0	0.00	26.70	0	4,763	0.00%
2024/03/15	0	0.00	23	26.63	27.10	-23	4,789	-0.48%
2024/03/13	3	26.80	0	0.00	26.70	3	4,789	0.06%
2024/03/12	8	27.10	12	27.07	27.25	-4	4,779	-0.08%
2024/03/11	0	0.00	3	27.23	27.15	-3	4,814	-0.06%
2024/03/08	0	26.55	1	26.30	26.25	-1	4,761	-0.02%
2024/03/07	8	26.17	0	0.00	26.00	8	4,781	0.17%
2024/03/06	44	26.43	11	26.40	26.30	33	4,738	0.70%
2024/03/05	6.5	26.91	0	0.00	26.65	6.5	4,683	0.14%
2024/03/04	1	27.30	1	27.10	27.05	0	4,592	0.00%
2024/03/01	36	27.30	0	0.00	27.20	36	4,560	0.79%
2024/02/29	4	27.10	0	0.00	27.85	4	4,580	0.09%
2024/02/27	11	27.30	0	0.00	27.20	11	4,582	0.24%
2024/02/26	0	28.05	0	0.00	27.75	0	4,559	0.00%
2024/02/23	9.4	27.65	2	27.50	27.55	7.4	4,559	0.16%
2024/02/22	15	28.00	0	0.00	27.90	15	4,554	0.33%
2024/02/21	5	28.15	0	0.00	28.10	5	4,616	0.11%
2024/02/19	10	28.15	0	0.00	28.15	10	4,615	0.22%
2024/02/15	10	27.23	1.2	27.46	27.35	8.8	4,629	0.19%
2024/02/05	1	28.10	0	0.00	28.00	1	4,579	0.02%
2024/02/02	0.6	28.40	0	0.00	28.25	0.6	4,577	0.01%
2024/02/01	0	28.50	0	0.00	28.35	0	4,590	0.00%
2024/01/31	0	28.55	0	0.00	28.40	0	4,611	0.00%
2024/01/29	0	28.00	0	0.00	28.25	0	4,617	0.00%
2024/01/25	0	0.00	2	28.50	28.15	-2	4,683	-0.04%
2024/01/24	2	28.30	1	28.50	28.40	1	4,773	0.02%
2024/01/23	0	0.00	4.3	28.25	28.30	-4.3	5,083	-0.08%
2024/01/22	0	0.00	1	28.05	28.00	-1	5,526	-0.02%
2024/01/19	4	27.59	3	27.50	27.65	1	5,575	0.02%
2024/01/18	7	27.56	1	27.50	27.60	6	5,562	0.11%
2024/01/17	25.3	28.04	4	27.65	27.65	21.3	5,577	0.38%
2024/01/16	20	28.76	15	28.40	28.40	5	5,570	0.09%
2024/01/15	0	0.00	10.5	29.88	29.50	-10.5	5,531	-0.19%
2024/01/12	5	28.55	3	28.40	28.25	2	5,343	0.04%
2024/01/10	0	0.00	2	28.55	28.55	-2	5,422	-0.04%
2024/01/09	1	29.15	0	0.00	28.70	1	5,421	0.02%
2024/01/05	5	29.25	5	29.00	29.00	0	5,416	0.00%
2024/01/04	10	29.15	10	29.01	28.95	0	5,425	0.00%
2024/01/03	21	29.18	15	28.95	28.90	6	5,485	0.11%
2023/12/29	0	0.00	2	29.43	29.30	-2	5,481	-0.04%
2023/12/28	10	29.40	14	29.32	29.50	-4	5,488	-0.07%
2023/12/27	10	29.40	17	29.36	29.40	-7	5,466	-0.13%
2023/12/26	0	0.00	0.4	29.40	29.30	-0.4	5,442	-0.01%
2023/12/22	3	29.73	7	29.85	29.65	-4	5,396	-0.07%
2023/12/21	7	30.35	2	30.25	30.35	5	5,280	0.09%
2023/12/20	30	31.12	33.3	31.00	30.90	-3.3	5,113	-0.07%
2023/12/18	0	0.00	3	29.93	30.10	-3	4,533	-0.07%
2023/12/15	3	29.28	1	29.25	29.35	2	4,377	0.05%
2023/12/14	2	29.15	2	28.98	28.75	0	4,216	0.00%
2023/12/13	0	0.00	5	28.15	28.45	-5	4,142	-0.12%
2023/12/12	7	28.19	2	28.23	28.20	5	4,156	0.12%
2023/12/08	1.1	28.81	0	0.00	28.80	1.1	4,125	0.03%
2023/12/05	1	29.05	2	28.75	29.15	-1	4,070	-0.02%
2023/12/04	11	28.63	7	28.59	28.60	4	4,034	0.10%
2023/11/30	0	0.00	5.1	29.39	29.50	-5.1	3,933	-0.13%
2023/11/29	10	29.05	4	29.10	29.05	6	3,920	0.15%
2023/11/28	3	29.25	0	0.00	29.30	3	3,930	0.08%
2023/11/27	1	29.60	5	30.00	29.35	-4	3,944	-0.10%
2023/11/24	1	29.65	15	29.55	29.35	-14	3,964	-0.35%
2023/11/22	11	29.25	2	29.35	29.30	9	4,296	0.21%
2023/11/21	0	0.00	10	29.45	29.45	-10	4,311	-0.23%
2023/11/20	0	0.00	5	29.43	29.20	-5	4,293	-0.12%
2023/11/17	1	28.80	0	0.00	28.85	1	4,229	0.02%
2023/11/16	2	28.70	7	28.89	28.90	-5	4,240	-0.12%
2023/11/15	1	28.50	0	0.00	28.70	1	4,232	0.02%
2023/11/14	0	0.00	1	28.10	27.95	-1	4,216	-0.02%
2023/11/13	5	27.80	21	27.89	27.75	-16	4,249	-0.38%
2023/11/10	2	27.80	0	0.00	27.80	2	4,280	0.05%
2023/11/09	0	0.00	2	28.00	28.00	-2	4,343	-0.05%
2023/11/08	4	28.55	2	28.50	28.40	2	4,450	0.04%
2023/11/07	2	28.58	0	0.00	28.35	2	4,488	0.04%
2023/11/06	30	28.80	0	0.00	28.80	30	4,545	0.66%
2023/11/03	5	28.40	8	28.44	28.45	-3	4,539	-0.07%
2023/11/01	9	27.97	8	28.23	27.80	1	4,629	0.02%
2023/10/31	7	29.73	7	29.17	28.40	0	4,630	0.00%
2023/10/30	12	29.80	15	29.74	29.65	-3	4,424	-0.07%
2023/10/26	3	27.65	0	0.00	27.60	3	3,972	0.08%
2023/10/24	1	28.10	0	0.00	28.70	1	3,996	0.03%
2023/10/20	0	0.00	1	27.55	27.50	-1	3,922	-0.03%
2023/10/18	0	0.00	3	27.90	27.95	-3	4,010	-0.07%
2023/10/16	6	28.08	3	27.98	27.80	3	4,076	0.07%
2023/10/11	0.6	27.75	21	27.52	27.60	-20.4	4,192	-0.49%
2023/10/06	0	28.65	0	0.00	28.45	0	4,247	0.00%
2023/10/05	1	28.40	5	28.65	28.65	-4	4,281	-0.09%
2023/10/04	9	27.80	0	0.00	27.70	9	4,285	0.21%
2023/10/03	6	28.30	1	28.50	28.15	5	4,316	0.12%
2023/10/02	1	28.50	0	0.00	28.65	1	4,444	0.02%
2023/09/28	1	28.35	0	0.00	28.35	1	4,563	0.02%
2023/09/27	0	0.00	61	27.85	28.15	-61	4,718	-1.29%
2023/09/26	6	28.03	0.1	28.00	27.90	5.9	4,754	0.12%
2023/09/21	7	28.56	0	0.00	28.45	7	4,835	0.14%
2023/09/19	6	29.10	0	0.00	29.00	6	4,869	0.12%
2023/09/15	0	0.00	1	29.90	29.60	-1	4,924	-0.02%
2023/09/13	1	29.20	0	0.00	29.45	1	5,173	0.02%
2023/09/12	11	29.34	0	0.00	29.25	11	5,347	0.21%
2023/09/11	1	29.75	1	29.85	29.70	0	5,355	0.00%
2023/09/08	0	30.20	0	0.00	30.20	0	5,350	0.00%
2023/09/07	1	30.75	0	0.00	30.40	1	5,382	0.02%
2023/09/05	3	30.82	0	0.00	30.85	3	5,541	0.05%
2023/09/04	2	30.55	1.1	30.56	30.45	0.9	5,564	0.02%
2023/08/31	0	0.00	1	31.20	31.00	-1	5,640	-0.02%
2023/08/30	1	31.50	0	0.00	31.00	1	5,709	0.02%
2023/08/29	8	31.67	6	31.53	31.50	2	5,691	0.04%
2023/08/28	3	30.40	10	30.80	30.80	-7	5,394	-0.13%
2023/08/25	0	0.00	4	30.45	30.35	-4	5,355	-0.07%
2023/08/24	1	30.55	3	30.15	30.15	-2	5,436	-0.04%
2023/08/23	0	0.00	1	30.35	30.35	-1	5,594	-0.02%
2023/08/22	1	30.70	3	30.03	30.00	-2	5,634	-0.04%
2023/08/21	2	30.48	0	0.00	30.45	2	5,649	0.04%
2023/08/18	0.4	30.25	0	0.00	30.15	0.4	5,662	0.01%
2023/08/16	1	29.50	2	29.68	29.90	-1	5,703	-0.02%
2023/08/15	6	30.05	2	30.00	30.10	4	5,732	0.07%
2023/08/14	23	29.17	1	29.05	28.90	22	5,812	0.38%
2023/08/11	19	30.09	10.5	30.05	29.90	8.5	5,736	0.15%
2023/08/10	8	30.50	13.6	30.34	30.25	-5.6	5,762	-0.10%
2023/08/08	4	30.78	1	31.05	30.50	3	5,844	0.05%
2023/08/07	12.6	30.14	12	30.29	30.55	0.6	5,882	0.01%
2023/08/04	4	30.70	0	0.00	30.65	4	5,987	0.07%
2023/08/02	1	31.80	4	31.50	31.35	-3	6,394	-0.05%
2023/08/01	6	31.19	0	0.00	31.20	6	6,467	0.09%
2023/07/31	1	31.25	1	31.65	31.20	0	6,694	0.00%
2023/07/28	3	31.57	3	32.30	31.50	0	6,774	0.00%
2023/07/26	5	31.55	0	0.00	31.35	5	6,849	0.07%
2023/07/25	3	31.65	56	31.87	32.00	-53	6,872	-0.77%
2023/07/24	62	31.35	13	31.45	31.70	49	6,862	0.71%
2023/07/21	40	32.02	1	32.10	31.70	39	6,893	0.57%
2023/07/20	1	32.70	11	32.89	32.70	-10	6,953	-0.14%
2023/07/19	15	32.69	0	0.00	32.50	15	7,019	0.21%
2023/07/18	1	33.70	0	0.00	33.45	1	7,218	0.01%
2023/07/17	12	33.29	1	33.65	33.75	11	7,699	0.14%
2023/07/14	25	33.05	12	33.05	33.00	13	8,888	0.15%
2023/07/13	12	33.61	0	0.00	33.30	12	9,310	0.13%
2023/07/12	6	34.08	10	34.15	34.00	-4	9,333	-0.04%
2023/07/11	1.3	34.55	11	34.64	34.45	-9.7	9,408	-0.10%
2023/07/10	20	33.85	0	0.00	34.05	20	9,618	0.21%
2023/07/07	11	34.17	1	34.20	34.05	10	10,008	0.10%
2023/07/06	6	35.15	0	0.00	35.00	6	10,089	0.06%
2023/07/05	2	35.78	2	36.03	35.65	0	10,075	0.00%
2023/07/04	0	0.00	3.6	35.84	35.55	-3.6	10,069	-0.04%
2023/07/03	0	0.00	2	35.70	35.90	-2	10,090	-0.02%
2023/06/29	1	35.15	0	0.00	35.20	1	10,313	0.01%
2023/06/28	2	34.85	9	35.01	34.80	-7	10,451	-0.07%
2023/06/27	1	35.15	20	34.99	34.80	-19	10,667	-0.18%
2023/06/26	2	35.43	1	35.55	35.30	1	10,972	0.01%
2023/06/21	2	35.70	4	35.64	35.80	-2	11,173	-0.02%
2023/06/20	1	35.85	6	36.12	35.75	-5	11,412	-0.04%
2023/06/19	2	35.30	0	0.00	35.20	2	11,476	0.02%
2023/06/16	24	35.50	0.1	35.75	35.90	23.9	11,996	0.20%
2023/06/15	7	35.19	2.1	35.00	35.20	5	12,855	0.04%
2023/06/14	6	34.91	2	34.85	34.85	4	13,629	0.03%
2023/06/13	7.1	34.54	1	34.55	34.70	6.1	13,862	0.04%
2023/06/12	5.2	34.61	0	0.00	34.30	5.2	14,123	0.04%
2023/06/09	1.1	35.44	1	35.20	35.15	0.1	14,285	0.00%
2023/06/08	11	35.44	1	35.90	35.35	10	14,363	0.07%
2023/06/07	4.1	35.77	2	35.80	35.60	2.1	14,548	0.01%
2023/06/06	2	35.93	0	0.00	35.65	2	14,976	0.01%
2023/06/05	2	36.28	7	36.36	36.10	-5	15,269	-0.03%
2023/06/02	0	0.00	10	35.68	35.85	-10	15,420	-0.06%
2023/06/01	4.1	35.52	1.1	35.43	35.30	3	15,607	0.02%
2023/05/31	0	0.00	1	36.05	35.80	-1	15,611	-0.01%
2023/05/30	3	35.67	1	35.75	35.60	2	15,660	0.01%
2023/05/29	2	36.40	28	35.99	36.20	-26	15,608	-0.17%
2023/05/26	0	0.00	1	35.60	35.00	-1	15,573	-0.01%
2023/05/24	6	35.43	15	35.50	35.50	-9	15,718	-0.06%
2023/05/23	3	35.35	2	35.50	35.40	1	15,797	0.01%
2023/05/22	0	0.00	57	35.29	35.35	-57	15,891	-0.36%
2023/05/19	53.5	34.71	1	35.10	34.60	52.5	16,091	0.33%
2023/05/18	4	34.46	56	34.56	34.85	-52	16,424	-0.32%
2023/05/17	2	35.25	3	35.27	35.15	-1	16,416	-0.01%
2023/05/16	8	35.12	2	35.28	35.10	6	16,487	0.04%
2023/05/15	2	34.75	2	34.83	34.70	0	16,550	0.00%
2023/05/12	9	34.24	13	34.00	34.35	-4	16,586	-0.02%
2023/05/11	0	0.00	10	34.28	33.75	-10	16,642	-0.06%
2023/05/10	15	34.42	6	34.33	34.50	9	16,722	0.05%
2023/05/09	39.1	34.46	45	33.58	33.75	-5.9	16,687	-0.04%
2023/05/08	16.7	36.06	1	36.05	35.90	15.7	16,352	0.10%
2023/05/05	12.2	36.58	2	36.70	36.50	10.2	16,424	0.06%
2023/05/04	9	36.72	7	37.27	37.20	2	16,830	0.01%
2023/05/03	3.1	36.99	1	37.50	36.95	2.1	17,204	0.01%
2023/05/02	11	37.49	2	37.20	37.35	9	17,771	0.05%
2023/04/28	3	37.00	10	36.80	36.80	-7	17,844	-0.04%
2023/04/27	3	36.85	3	37.00	36.80	0	17,899	0.00%
2023/04/26	3	36.58	3.4	36.54	37.20	-0.4	17,902	0.00%
2023/04/25	79.5	37.46	48	36.74	36.60	31.5	17,914	0.18%
2023/04/24	2	37.78	1	38.00	37.80	1	17,910	0.01%
2023/04/21	24.1	37.98	37	37.79	38.00	-12.9	17,957	-0.07%
2023/04/20	44.2	39.11	17	38.96	38.55	27.2	18,053	0.15%
2023/04/19	108	40.34	67	40.03	39.75	41	17,759	0.23%	大買/
2023/04/18	29.1	39.25	19.2	39.62	38.60	9.9	16,589	0.06%
2023/04/17	6	39.00	2	38.95	38.90	4	16,268	0.02%
2023/04/14	3	38.55	5	38.87	38.80	-2	16,413	-0.01%
2023/04/13	30	38.94	1	38.80	38.60	29	16,469	0.18%
2023/04/12	6	39.72	23	39.65	39.50	-17	16,315	-0.10%
2023/04/11	10.1	39.30	5	39.30	39.00	5.1	16,054	0.03%
2023/04/10	0	38.95	21	39.01	39.20	-21	16,103	-0.13%
2023/04/07	2.2	38.93	3	38.65	38.95	-0.8	16,791	0.00%
2023/04/06	2.2	38.59	4	38.70	38.50	-1.8	17,173	-0.01%
2023/03/31	10	38.47	0	0.00	38.40	10	17,206	0.06%
2023/03/30	13	38.93	0	0.00	38.80	13	17,160	0.08%
2023/03/29	19.1	38.71	0	0.00	38.90	19.1	17,035	0.11%
2023/03/28	13.1	38.32	13	38.40	39.05	0.1	17,058	0.00%
2023/03/27	40	39.50	38	38.90	38.80	2	16,887	0.01%
2023/03/24	30.1	38.87	3	38.93	38.85	27.1	16,771	0.16%
2023/03/23	1	39.30	22	39.53	39.30	-21	16,665	-0.13%
2023/03/22	10	39.23	9	38.88	38.70	1	16,579	0.01%
2023/03/21	54	39.73	49	39.61	39.10	5	16,657	0.03%
2023/03/20	81	40.18	45	40.10	39.90	36	17,052	0.21%
2023/03/17	21	38.14	49.7	38.25	38.75	-28.7	17,551	-0.16%
2023/03/16	9.5	37.30	18	37.49	36.50	-8.5	17,551	-0.05%
2023/03/15	30	37.94	10.2	37.98	37.90	19.8	17,437	0.11%
2023/03/14	7	37.41	17	37.44	37.10	-10	17,289	-0.06%
2023/03/13	7	36.37	6	36.43	36.60	1	17,245	0.01%
2023/03/10	18.1	36.61	24	36.52	36.45	-5.9	17,481	-0.03%
2023/03/09	34.1	37.77	8	37.48	37.35	26.1	17,487	0.15%
2023/03/08	8	38.34	25	38.67	38.95	-17	17,158	-0.10%
2023/03/07	16	38.10	15	38.14	38.00	1	16,896	0.01%
2023/03/06	0.1	37.75	15	37.81	38.00	-14.9	16,707	-0.09%
2023/03/03	1	37.00	0	0.00	37.00	1	16,522	0.01%
2023/03/02	4.1	37.01	5	37.03	36.95	-0.9	16,524	-0.01%
2023/03/01	2	36.93	2	36.85	36.75	0	16,611	0.00%
2023/02/24	15	37.52	31	36.99	37.10	-16	16,633	-0.10%
2023/02/23	0	0.00	6.1	37.43	37.75	-6.1	16,582	-0.04%
2023/02/22	4	37.36	0	0.00	37.25	4	16,703	0.02%
2023/02/21	14	38.10	12	37.63	37.60	2	16,733	0.01%
2023/02/20	9	37.63	6	37.60	37.80	3	16,991	0.02%
2023/02/17	8	38.21	4	37.86	37.70	4	17,533	0.02%
2023/02/16	28	37.81	17	37.76	37.65	11	17,549	0.06%
2023/02/15	4	36.83	4	36.88	36.80	0	17,580	0.00%
2023/02/14	4	36.96	0	0.00	36.65	4	18,073	0.02%
2023/02/13	15.9	36.54	1	36.25	37.10	14.9	18,577	0.08%
2023/02/10	0	0.00	41.1	36.93	36.85	-41.1	18,538	-0.22%
2023/02/09	22.1	37.19	1	37.45	37.10	21.1	18,495	0.11%
2023/02/08	8.1	37.70	17	37.67	37.55	-8.9	18,473	-0.05%
2023/02/07	10	37.88	14	37.89	37.90	-4	18,357	-0.02%
2023/02/06	12	37.53	7	37.74	37.90	5	18,303	0.03%
2023/02/03	21	37.36	9	37.48	37.35	12	18,275	0.07%
2023/02/02	21.1	38.29	40	38.09	37.80	-18.9	18,089	-0.10%
2023/02/01	26	37.23	82	37.39	37.40	-56	17,556	-0.32%
2023/01/31	73	37.05	24	36.85	36.90	49	17,141	0.29%
2023/01/30	4	35.79	5.4	35.82	35.95	-1.4	16,636	-0.01%
2023/01/17	4	35.11	18	35.16	35.20	-14	16,642	-0.08%
2023/01/16	10	34.43	0.4	34.65	34.40	9.6	16,710	0.06%
2023/01/13	11.3	34.78	0	0.00	34.60	11.3	16,907	0.07%
2023/01/12	27	35.81	1	36.10	35.40	26	17,191	0.15%
2023/01/11	3	35.73	0	0.00	35.60	3	17,268	0.02%
2023/01/10	23	35.90	24.1	35.46	35.30	-1.1	17,343	-0.01%
2023/01/09	18.4	35.62	18	35.76	36.00	0.4	17,197	0.00%
2023/01/06	0.2	34.75	6	34.79	34.95	-5.8	17,125	-0.03%
2023/01/05	11	35.24	0	0.00	34.80	11	17,430	0.06%
2023/01/04	3	35.90	31.3	35.66	35.60	-28.3	17,539	-0.16%
2023/01/03	11	35.06	7	34.89	35.25	4	17,432	0.02%
2022/12/30	3	34.10	1	34.30	34.55	2	17,415	0.01%
2022/12/29	14	33.93	16	34.07	34.20	-2	17,747	-0.01%
2022/12/28	17	35.14	16	35.01	34.80	1	18,078	0.01%
2022/12/27	33	36.28	29	36.39	35.40	4	18,005	0.02%
2022/12/26	30	35.59	51	35.69	35.95	-21	17,378	-0.12%
2022/12/23	5	33.15	32	33.77	34.10	-27	17,036	-0.16%
2022/12/22	11	32.95	10	33.50	33.70	1	17,172	0.01%
2022/12/21	8	32.87	2	32.83	32.70	6	17,444	0.03%
2022/12/20	41	33.62	30	32.66	32.50	11	17,719	0.06%
2022/12/19	18	33.93	1	33.75	33.75	17	17,960	0.09%
2022/12/16	16.6	34.88	18	34.33	34.25	-1.4	18,356	-0.01%
2022/12/15	7	35.54	6	35.44	35.65	1	18,341	0.01%
2022/12/14	11	35.42	13.1	35.37	35.40	-2.1	18,511	-0.01%
2022/12/13	10	35.16	24	35.27	35.05	-14	18,959	-0.07%
2022/12/12	56	37.10	15	36.65	35.85	41	19,165	0.21%
2022/12/09	34.5	36.45	112	36.64	36.80	-77.5	18,678	-0.41%	大賣/
2022/12/08	53	34.56	62.5	34.45	34.30	-9.5	18,031	-0.05%
2022/12/07	27	33.52	16	32.76	32.80	11	17,649	0.06%
2022/12/06	18	33.86	3.5	34.04	33.60	14.5	17,929	0.08%
2022/12/05	14.1	34.03	5	34.15	33.85	9.1	18,468	0.05%
2022/12/02	49	34.02	27	34.03	34.05	22	18,846	0.12%
2022/12/01	32	33.52	69	33.50	33.45	-37	18,948	-0.20%
2022/11/30	8	32.77	10	32.84	32.95	-2	19,708	-0.01%
2022/11/29	18	32.09	17	32.37	32.45	1	20,880	0.00%
2022/11/28	6	32.20	5	32.15	32.20	1	22,651	0.00%
2022/11/25	3	32.17	2	32.35	32.15	1	23,786	0.00%
2022/11/24	0	0.00	1	32.40	32.50	-1	24,314	0.00%
2022/11/23	8.5	32.34	1	32.20	32.20	7.5	26,515	0.03%
2022/11/22	1	32.75	3	33.10	32.75	-2	27,387	-0.01%
2022/11/21	9	33.30	2	33.25	33.35	7	28,148	0.02%
2022/11/18	5	33.39	6	33.79	32.85	-1	28,800	0.00%
2022/11/17	32	33.71	26	33.61	33.60	6	28,785	0.02%
2022/11/16	31	33.64	12	33.67	33.40	19	28,873	0.07%
2022/11/15	64	32.94	76	33.34	33.45	-12	29,225	-0.04%
2022/11/14	37	31.51	10	31.75	31.95	27	28,810	0.09%
2022/11/11	21	31.59	11	32.16	31.25	10	28,731	0.03%
2022/11/10	77.6	32.40	54	31.71	31.50	23.6	28,549	0.08%
2022/11/09	57	33.27	3	33.47	33.30	54	28,629	0.19%
2022/11/08	1	34.86	5	35.22	34.50	-4	28,429	-0.01%
2022/11/07	1	35.65	1	35.05	35.00	0	28,631	0.00%
2022/11/04	2	34.80	6	35.07	35.00	-4	29,166	-0.01%
2022/11/03	6	34.45	5	34.69	34.65	1	29,798	0.00%
2022/11/02	2	34.97	2	34.70	34.65	0	31,359	0.00%
2022/11/01	1.4	34.37	7	34.44	34.85	-5.6	32,019	-0.02%
2022/10/31	5	33.65	4	33.68	33.50	1	31,980	0.00%
2022/10/28	6	33.13	0	0.00	33.00	6	32,031	0.02%
2022/10/27	0	0.00	1	34.20	34.20	-1	32,095	0.00%
2022/10/26	2	33.80	0	0.00	33.60	2	32,228	0.01%
2022/10/25	3	34.32	0	0.00	33.75	3	32,451	0.01%
2022/10/24	11	36.02	30	35.96	35.05	-19	32,497	-0.06%
2022/10/21	3	35.35	1	35.55	35.60	2	32,562	0.01%
2022/10/20	41.5	35.43	23	35.60	35.20	18.5	32,534	0.06%
2022/10/19	15	35.28	17	35.28	35.20	-2	32,274	-0.01%
2022/10/18	14	34.79	18	35.03	35.05	-4	32,510	-0.01%
2022/10/17	19	33.58	14	33.85	34.50	5	32,539	0.02%
2022/10/14	3	35.17	2	35.38	35.30	1	32,474	0.00%
2022/10/13	11.1	35.65	5	35.82	33.85	6.1	32,724	0.02%
2022/10/12	4	37.06	14	37.68	36.95	-10	33,013	-0.03%
2022/10/11	16.1	37.54	2	37.60	37.30	14.1	33,154	0.04%
2022/10/07	4	39.00	7	38.92	39.00	-3	33,256	-0.01%
2022/10/06	9	39.03	43	38.80	39.20	-34	33,460	-0.10%
2022/10/05	29	37.69	49	38.26	38.50	-20	33,209	-0.06%
2022/10/04	20	36.10	0	0.00	36.50	20	33,054	0.06%
2022/10/03	4	35.85	2	35.80	35.30	2	33,073	0.01%
2022/09/30	9	35.79	10	35.79	36.30	-1	33,371	0.00%
2022/09/29	40	36.56	36	35.97	35.95	4	33,556	0.01%
2022/09/28	49	37.33	38	36.05	35.95	11	33,916	0.03%
2022/09/27	23	38.05	27	38.03	38.75	-4	34,384	-0.01%
2022/09/26	11	38.25	5	38.08	37.85	6	34,286	0.02%
2022/09/23	14	39.51	4	41.00	38.90	10	34,119	0.03%
2022/09/22	3	41.28	0	0.00	41.25	3	33,865	0.01%
2022/09/21	22	41.79	29	41.88	41.50	-7	33,887	-0.02%
2022/09/20	4	42.26	3.2	42.30	42.40	0.8	34,092	0.00%
2022/09/19	35	42.20	61	41.92	41.70	-26	34,017	-0.08%
2022/09/16	33	41.17	10	41.12	42.20	23	33,833	0.07%
2022/09/15	10	41.80	13	42.07	41.50	-3	33,708	-0.01%
2022/09/14	16	40.76	11	40.55	41.30	5	33,218	0.02%
2022/09/13	8	40.62	14	40.50	40.45	-6	32,893	-0.02%
2022/09/12	23	41.74	10	41.80	41.05	13	32,625	0.04%
2022/09/08	21	40.24	24.2	40.13	41.00	-3.2	32,140	-0.01%
2022/09/07	14	39.04	15.1	38.83	38.60	-1.1	31,805	0.00%
2022/09/06	29	40.78	26	40.18	39.60	3	31,598	0.01%
2022/09/05	40	42.11	43	42.38	42.20	-3	30,913	-0.01%
2022/09/02	29.2	41.46	84.4	41.88	42.25	-55.1	29,729	-0.19%
2022/09/01	36	40.12	40.1	40.17	40.35	-4.1	27,949	-0.01%
2022/08/31	50	39.13	91	39.19	39.00	-41	26,883	-0.15%
2022/08/30	104	40.15	58	40.30	39.10	46	26,548	0.17%	大買/
2022/08/29	32.1	38.92	41.5	38.81	39.00	-9.5	24,573	-0.04%
2022/08/26	27	38.36	19	38.27	38.35	8	24,125	0.03%
2022/08/25	16	37.62	22	38.12	38.65	-6	23,425	-0.03%
2022/08/24	4	36.34	5	36.55	36.50	-1	22,941	0.00%
2022/08/23	4	37.10	4	37.13	37.00	0	22,919	0.00%
2022/08/22	12	37.68	17	37.39	37.05	-5	22,891	-0.02%
2022/08/19	12.1	37.02	3	37.02	37.00	9.1	22,285	0.04%
2022/08/18	8	36.82	17	36.93	36.80	-9	22,207	-0.04%
2022/08/17	16	36.76	3	36.58	36.55	13	22,200	0.06%
2022/08/16	49	37.57	45	37.37	36.75	4	22,332	0.02%
2022/08/15	12	36.40	40	37.07	37.20	-28	21,831	-0.13%
2022/08/12	31	36.30	26	36.26	36.25	5	21,801	0.02%
2022/08/11	13.1	37.03	34.1	36.93	36.75	-21	21,793	-0.10%
2022/08/10	66	36.95	48	36.60	36.40	18	21,599	0.08%
2022/08/09	133.1	37.08	153	36.75	36.60	-19.9	21,693	-0.09%	大買/大賣/
2022/08/08	53.9	35.09	60	35.15	35.70	-6.1	20,672	-0.03%
2022/08/05	0	0.00	1	32.95	32.95	-1	20,419	0.00%
2022/08/04	8.1	31.69	3	31.95	32.05	5.1	20,938	0.02%
2022/08/03	5	31.98	2	32.20	32.00	3	21,354	0.01%
2022/08/02	5	33.61	7	33.26	33.10	-2	21,757	-0.01%
2022/08/01	18.1	34.48	15	34.46	34.45	3.1	22,105	0.01%
2022/07/29	19	33.99	10	33.97	34.05	9	22,121	0.04%
2022/07/28	12	33.76	7	33.71	33.60	5	22,252	0.02%
2022/07/27	3	33.63	28	34.01	34.10	-25	22,379	-0.11%
2022/07/26	8	33.68	9	33.80	33.40	-1	22,785	0.00%
2022/07/25	36	34.55	10	34.39	33.80	26	23,111	0.11%
2022/07/22	4	33.44	17	33.65	33.95	-13	23,463	-0.06%
2022/07/21	8.7	33.40	9	33.58	33.60	-0.3	24,179	0.00%
2022/07/20	4	33.55	15.1	33.33	33.20	-11.1	25,305	-0.04%
2022/07/19	45	33.71	35	33.53	33.60	10	26,027	0.04%
2022/07/18	22	32.48	16.2	32.44	32.15	5.8	26,426	0.02%
2022/07/15	3	31.38	37	30.89	32.20	-34	28,031	-0.12%
2022/07/14	31	30.30	18	30.32	31.15	13	28,941	0.04%
2022/07/13	4	31.59	3	31.55	31.00	1	30,211	0.00%
2022/07/12	10	31.11	34	31.12	30.65	-24	31,963	-0.08%
2022/07/11	8	33.31	9	33.07	33.50	-1	32,924	0.00%
2022/07/08	40	34.52	42	34.14	33.80	-2	33,649	-0.01%
2022/07/07	36	34.05	26	34.15	34.20	10	34,621	0.03%
2022/07/06	37	34.24	35.5	33.96	33.70	1.5	35,959	0.00%
2022/07/05	28	34.21	35.1	34.14	34.90	-7.1	38,651	-0.02%
2022/07/04	1	31.05	5	31.30	31.75	-4	39,207	-0.01%
2022/07/01	8.1	30.96	40	30.40	30.40	-32	39,444	-0.08%
2022/06/30	13	32.73	9	32.85	32.50	4	40,115	0.01%
2022/06/29	4	34.19	21	33.96	33.90	-17	40,159	-0.04%
2022/06/28	39	34.01	6	33.85	33.80	33	40,416	0.08%
2022/06/27	49	34.25	54	34.62	34.65	-5	40,358	-0.01%
2022/06/24	20	32.64	14	32.60	33.90	6	39,883	0.02%
2022/06/23	21	32.03	11	31.33	32.00	10	39,610	0.03%
2022/06/22	6	32.05	17	32.51	31.45	-11	39,617	-0.03%
2022/06/21	0	0.00	7	30.19	30.40	-7	39,427	-0.02%
2022/06/20	35	30.54	10	30.30	29.85	25	39,582	0.06%
2022/06/17	19	31.39	5	31.39	31.45	14	39,726	0.04%
2022/06/16	27	32.31	6	31.58	31.05	21	40,058	0.05%
2022/06/15	43	33.28	12	33.67	32.90	31	40,059	0.08%
2022/06/14	24	34.04	12	34.14	34.00	12	40,504	0.03%
2022/06/13	29	35.57	0	0.00	35.35	29	41,034	0.07%
2022/06/10	1	36.40	1	36.45	36.35	0	41,645	0.00%
2022/06/09	0	0.00	3	36.52	36.70	-3	41,803	-0.01%
2022/06/08	10	36.05	9	36.27	36.15	1	41,946	0.00%
2022/06/07	20	36.72	0	0.00	36.80	20	42,624	0.05%
2022/06/06	37	38.04	27	38.09	37.65	10	43,352	0.02%
2022/06/02	37	36.70	7	36.80	36.80	30	43,092	0.07%
2022/06/01	3	37.37	0	0.00	37.25	3	43,212	0.01%
2022/05/31	0	0.00	4	37.05	37.15	-4	43,240	-0.01%
2022/05/30	6	36.80	4	36.74	36.75	2	43,827	0.00%
2022/05/27	1	35.45	0	0.00	35.80	1	43,967	0.00%
2022/05/26	44	35.48	24	35.38	35.35	20	44,163	0.05%
2022/05/25	2	35.73	2	36.00	35.90	0	44,186	0.00%
2022/05/24	34	35.92	4	36.41	35.65	30	44,498	0.07%
2022/05/23	3	37.32	3	37.50	37.50	0	44,224	0.00%
2022/05/20	2	36.90	51	37.17	36.90	-49	44,135	-0.11%
2022/05/19	16	36.33	60	36.16	36.55	-44	43,867	-0.10%
2022/05/18	54	37.26	102	37.13	37.25	-48	43,625	-0.11%	大賣/
2022/05/17	92	36.81	4	36.63	36.95	88	43,271	0.20%
2022/05/16	113.1	35.86	93	35.34	35.00	20.1	42,507	0.05%	大買/
2022/05/13	40	36.25	11	36.17	36.65	29	41,967	0.07%
2022/05/12	69	35.99	7	36.82	35.15	62	41,573	0.15%
2022/05/11	78	38.07	59	37.05	37.00	19	41,036	0.05%
2022/05/10	32.1	38.23	27.7	38.35	38.35	4.4	40,625	0.01%
2022/05/09	88	39.95	71	39.54	38.90	17	40,131	0.04%
2022/05/06	40.7	41.21	34	41.34	41.35	6.7	39,710	0.02%
2022/05/05	17	43.23	8	42.75	42.60	9	39,436	0.02%
2022/05/04	9	43.22	4	42.60	42.60	5	39,224	0.01%
2022/05/03	72	43.52	98	42.92	43.10	-26	39,046	-0.07%
2022/04/29	21	45.00	19	44.76	44.15	2	38,648	0.01%
2022/04/28	86	44.83	70	45.47	44.45	16	38,345	0.04%
2022/04/27	109	46.25	152	46.53	45.60	-43	37,573	-0.11%	大買/大賣/
2022/04/26	120	47.82	137	47.79	48.25	-17	36,719	-0.05%	大買/大賣/
2022/04/25	108	47.05	82	46.85	46.50	26	35,484	0.07%	大買/
2022/04/22	140	47.96	107	48.39	47.80	33	34,461	0.10%	大買/大賣/
2022/04/21	132	49.01	184	49.34	48.05	-52	33,662	-0.15%	大買/大賣/
2022/04/20	69	48.18	102	48.37	48.60	-33	31,830	-0.10%	大賣/
2022/04/19	92	47.39	83	47.70	47.40	9	30,956	0.03%
2022/04/18	67	46.51	64.1	46.74	47.20	2.9	30,121	0.01%
2022/04/15	86	45.18	66.3	45.22	45.05	19.7	28,488	0.07%
2022/04/14	76	44.19	71	44.43	44.20	5	27,669	0.02%
2022/04/13	99	44.51	129	44.83	44.90	-30	27,158	-0.11%	大賣/
2022/04/12	53	44.96	90	45.28	45.60	-37	27,308	-0.14%
2022/04/11	148	45.10	161.2	45.06	44.50	-13.2	26,168	-0.05%	大買/大賣/
2022/04/08	70	42.79	100	43.27	43.80	-30	23,179	-0.13%
2022/04/07	41.1	41.80	45	41.68	40.90	-3.9	22,198	-0.02%
2022/04/06	24	41.84	81	41.89	42.15	-57	22,475	-0.25%
2022/04/01	52	40.96	4	40.83	41.05	48	21,688	0.22%
2022/03/31	6	40.73	16	40.99	40.45	-10	21,628	-0.05%
2022/03/30	9	40.33	47	40.55	40.15	-38	21,491	-0.18%
2022/03/29	5	39.05	11	38.86	39.40	-6	21,356	-0.03%
2022/03/28	31	38.71	1	38.60	39.10	30	21,583	0.14%
2022/03/25	73	39.79	63	38.60	38.55	10	21,832	0.05%
2022/03/24	16	40.50	8	40.38	40.20	8	23,025	0.03%
2022/03/23	19	40.65	9	40.36	40.15	10	23,854	0.04%
2022/03/22	28	41.04	27	41.13	40.80	1	24,278	0.00%
2022/03/21	38	41.66	57	41.62	40.95	-19	24,712	-0.08%
2022/03/18	2	40.93	2	41.18	41.45	0	25,152	0.00%
2022/03/17	92	40.81	82	41.15	41.50	10	26,479	0.04%
2022/03/16	38	41.46	95	41.07	40.60	-57	27,352	-0.21%
2022/03/15	27	40.13	44	40.87	39.15	-17	28,017	-0.06%
2022/03/14	10	40.57	13	40.82	40.90	-3	28,285	-0.01%
2022/03/11	12	40.58	13.2	40.55	40.70	-1.2	29,894	0.00%
2022/03/10	21	40.54	10	40.75	39.95	11	31,679	0.03%
2022/03/09	11	40.17	27	40.92	41.00	-16	32,415	-0.05%
2022/03/08	4	38.03	4	38.29	38.55	0	31,703	0.00%
2022/03/07	8	38.34	6	38.13	38.00	2	31,742	0.01%
2022/03/04	13	40.05	5	39.75	39.65	8	31,686	0.03%
2022/03/03	48	40.18	24	40.38	39.90	24	31,770	0.08%
2022/03/02	66	39.57	14	39.65	39.55	52	31,463	0.17%
2022/03/01	4	38.84	8.3	38.86	38.85	-4.3	31,500	-0.01%
2022/02/25	5	37.35	12.3	37.82	38.10	-7.3	32,060	-0.02%
2022/02/24	14	38.20	16	38.02	36.55	-2	32,583	-0.01%
2022/02/23	1	37.40	9	37.63	37.85	-8	32,491	-0.02%
2022/02/22	1	36.65	5	37.21	36.90	-4	32,783	-0.01%
2022/02/21	34	37.49	28	37.34	38.00	6	33,418	0.02%
2022/02/18	16	36.19	78	36.13	36.90	-62	34,377	-0.18%
2022/02/17	8	36.61	13	36.77	36.55	-5	35,219	-0.01%
2022/02/16	4	36.45	3	36.40	36.45	1	36,043	0.00%
2022/02/15	2	36.00	2	36.13	35.90	0	36,877	0.00%
2022/02/14	6.3	36.28	2	36.25	36.00	4.3	37,862	0.01%
2022/02/11	1	37.60	4	37.91	37.65	-3	38,447	-0.01%
2022/02/10	81	37.61	75	37.55	37.55	6	39,756	0.02%
2022/02/09	2.1	37.50	0	0.00	37.95	2.1	40,570	0.01%
2022/02/08	2	37.35	8	37.16	37.50	-6	41,296	-0.01%
2022/02/07	2	36.13	8	36.01	36.20	-6	42,596	-0.01%
2022/01/26	2	35.28	3	35.27	35.40	-1	43,582	0.00%
2022/01/25	12	35.84	5	36.41	35.60	7	45,183	0.02%
2022/01/24	10.1	37.11	7	36.77	36.85	3.1	46,601	0.01%
2022/01/21	9.2	38.85	11	38.18	37.60	-1.8	46,730	0.00%
2022/01/20	1	39.75	1	39.50	39.40	0	47,102	0.00%
2022/01/19	7	39.58	3	39.55	39.35	4	47,102	0.01%
2022/01/18	25	39.81	4.1	39.75	39.45	21	47,094	0.04%
2022/01/17	2	39.40	3	39.38	40.15	-1	47,091	0.00%
2022/01/14	7	39.54	6	39.88	39.30	1	47,016	0.00%
2022/01/13	11	40.54	9	40.51	40.20	2	46,910	0.00%
2022/01/12	40	40.96	48	40.56	40.75	-8	46,826	-0.02%
2022/01/11	30	42.01	20.1	41.39	41.10	9.9	46,890	0.02%
2022/01/10	17	40.73	63	40.33	40.75	-46	46,211	-0.10%
2022/01/07	93.1	40.10	76	40.04	40.25	17.1	46,072	0.04%
2022/01/06	70	41.32	62	41.11	40.90	8	45,817	0.02%
2022/01/05	87	43.08	130	43.12	42.00	-43	46,016	-0.09%	大賣/
2022/01/04	119	42.92	32.1	42.67	43.05	86.9	44,873	0.19%	大買/
2022/01/03	95	42.52	89	42.11	42.05	6	44,373	0.01%
2021/12/30	26.1	42.28	17	42.37	42.50	9.1	44,219	0.02%
2021/12/29	47.2	42.37	36.4	42.22	42.40	10.8	43,936	0.02%
2021/12/28	16.2	41.01	14	40.91	40.80	2.2	43,282	0.01%
2021/12/27	18	41.03	27	41.30	41.00	-9	43,449	-0.02%
2021/12/24	106	41.54	132	40.95	40.70	-26	44,096	-0.06%	大買/大賣/
2021/12/23	83.1	42.23	96	41.90	41.60	-12.9	43,837	-0.03%
2021/12/22	78	41.93	83	42.25	41.90	-5	43,619	-0.01%
2021/12/21	14	42.08	87.1	42.00	41.90	-73.1	43,432	-0.17%
2021/12/20	100	42.72	63.4	43.11	41.85	36.6	43,071	0.09%
2021/12/17	93	42.25	85	42.35	41.90	8	41,522	0.02%
2021/12/16	63	41.77	79	41.69	41.40	-16	40,527	-0.04%
2021/12/15	46	41.18	63.1	41.31	40.85	-17.1	39,858	-0.04%
2021/12/14	133	41.36	139	41.58	40.20	-6	39,147	-0.02%	大買/大賣/
2021/12/13	114	43.22	85	42.77	42.15	29	38,169	0.08%	大買/
2021/12/10	53	41.89	82	42.36	42.90	-29	36,573	-0.08%
2021/12/09	177.1	41.52	108	41.39	41.20	69.1	35,024	0.20%	大買/大賣/
2021/12/08	45	40.74	35	41.02	40.85	10	33,733	0.03%
2021/12/07	157	41.96	108.1	41.60	41.00	48.9	32,764	0.15%	大買/大賣/
2021/12/06	124.1	40.67	153	39.55	41.20	-28.9	30,937	-0.09%	大買/大賣/
2021/12/03	98	38.46	140.2	38.37	38.00	-42.2	28,919	-0.15%	大賣/
2021/12/02	14	35.26	27.4	35.80	36.05	-13.4	27,310	-0.05%
2021/12/01	22.1	34.93	16	34.88	35.40	6.1	27,085	0.02%
2021/11/30	36	36.25	16	35.87	36.10	20	26,847	0.07%
2021/11/29	17	34.76	18	35.16	35.35	-1	26,803	0.00%
2021/11/26	51	37.21	29.5	36.22	36.10	21.5	26,634	0.08%
2021/11/25	19.5	38.35	20	38.40	38.05	-0.5	26,756	0.00%
2021/11/24	15	38.28	26.1	38.56	38.50	-11.1	26,578	-0.04%
2021/11/23	27	38.18	25	38.21	37.60	2	25,934	0.01%
2021/11/22	7	37.31	18	37.43	37.35	-11	25,260	-0.04%
2021/11/19	22	36.73	6	36.94	36.60	16	24,909	0.06%
2021/11/18	54	37.60	40	37.46	37.10	14	24,561	0.06%
2021/11/17	36	38.83	40.5	39.15	39.40	-4.5	23,851	-0.02%
2021/11/16	36	37.85	48	38.17	38.00	-12	22,899	-0.05%
2021/11/15	47	36.56	54	36.79	36.75	-7	22,055	-0.03%
2021/11/12	38.1	35.33	84	35.45	35.05	-45.9	21,227	-0.22%
2021/11/11	37.1	38.00	21	38.13	37.55	16.1	20,403	0.08%
2021/11/10	38.1	39.20	44	39.25	38.85	-5.9	19,487	-0.03%
2021/11/09	156.1	38.77	83	39.16	40.10	73.1	18,823	0.39%	大買/
2021/11/08	124	38.39	43.3	38.50	37.60	80.7	17,484	0.46%	大買/
2021/11/05	28	38.44	36	38.03	37.60	-8	16,706	-0.05%
2021/11/04	42	37.90	103	38.35	38.60	-61	15,954	-0.38%	大賣/
2021/11/03	55	37.18	66	37.63	37.20	-11	14,568	-0.08%
2021/11/02	72.1	36.44	65	36.87	37.00	7.1	13,546	0.05%
2021/11/01	58	35.73	54	36.09	35.00	4	11,886	0.03%
2021/10/29	50	32.46	58	32.63	33.30	-8	10,574	-0.08%
2021/10/28	20	32.19	53	32.51	33.00	-33	10,248	-0.32%
2021/10/27	1	30.85	0	0.00	31.00	1	9,744	0.01%
2021/10/26	23	30.64	21	30.30	30.60	2	9,767	0.02%
2021/10/25	7	31.06	3	31.27	31.10	4	9,725	0.04%
2021/10/22	20	30.45	17	30.45	30.50	3	9,772	0.03%
2021/10/21	27	31.48	20	30.80	30.50	7	10,056	0.07%
2021/10/20	53	31.70	15	31.50	31.85	38	10,088	0.38%
2021/10/19	12	32.05	39	32.04	31.70	-27	10,037	-0.27%
2021/10/18	1	31.30	1	31.10	31.15	0	9,749	0.00%
2021/10/15	14	31.37	17	31.18	31.25	-3	9,835	-0.03%
2021/10/14	13	30.91	21	30.99	31.10	-8	10,003	-0.08%
2021/10/13	48	31.51	51.2	31.72	31.30	-3.2	10,664	-0.03%
2021/10/12	18	30.81	30	30.87	30.60	-12	10,351	-0.12%
2021/10/08	2	29.73	33	29.62	29.75	-31	10,015	-0.31%
2021/10/07	17	30.09	10	29.76	29.85	7	10,055	0.07%
2021/10/06	31	29.35	33	29.06	29.60	-2	10,030	-0.02%
2021/10/05	19	27.85	16	28.29	29.00	3	10,041	0.03%
2021/10/04	19	29.86	14	29.20	28.75	5	10,192	0.05%
2021/10/01	31	30.93	110	30.58	29.75	-79	9,989	-0.79%	大賣/
2021/09/30	63	29.78	3	29.48	29.65	60	9,247	0.65%
2021/09/29	1	28.95	11	29.57	28.70	-10	9,273	-0.11%
2021/09/28	1	29.20	2	29.58	29.20	-1	9,366	-0.01%
2021/09/23	27.1	28.40	18	28.94	28.30	9.1	10,155	0.09%
2021/09/22	1	28.90	2	28.70	28.75	-1	10,449	-0.01%
2021/09/17	10	29.15	0	0.00	29.55	10	10,583	0.09%
2021/09/16	6	29.30	10	29.60	29.25	-4	11,158	-0.04%
2021/09/15	14	29.45	5	29.41	29.30	9	11,459	0.08%
2021/09/14	2	30.05	11	29.59	29.20	-9	11,902	-0.08%
2021/09/13	9	30.25	4	30.98	29.80	5	12,028	0.04%
2021/09/10	1	29.25	1	29.50	29.90	0	12,003	0.00%
2021/09/09	1	28.95	2	28.95	29.10	-1	12,224	-0.01%
2021/09/08	4	29.36	7	29.19	28.65	-3	12,546	-0.02%
2021/09/07	4.1	29.40	2	29.78	29.30	2.1	13,724	0.02%
2021/09/06	7	31.12	6	30.28	30.10	1	14,490	0.01%
2021/09/03	20	31.50	14	31.46	31.50	6	14,860	0.04%
2021/09/02	11	31.30	27	31.39	31.25	-16	15,476	-0.10%
2021/09/01	27	31.70	13	31.97	31.45	14	15,389	0.09%
2021/08/31	23.1	31.00	33	31.01	31.70	-9.9	15,311	-0.06%
2021/08/30	4	30.63	9	31.06	31.65	-5	14,832	-0.03%
2021/08/27	32	29.62	59	29.83	28.80	-27	14,763	-0.18%
2021/08/26	1.2	28.59	16	28.25	28.75	-14.8	14,643	-0.10%
2021/08/25	6	28.25	1	28.50	28.30	5	14,906	0.03%
2021/08/24	0	0.00	6	27.65	27.50	-6	15,159	-0.04%
2021/08/23	2	27.98	1	27.95	28.25	1	15,329	0.01%
2021/08/20	6	27.83	6	27.60	27.25	0	15,440	0.00%
2021/08/19	11	27.61	0	0.00	27.30	11	15,450	0.07%
2021/08/18	27	26.51	2	27.73	28.15	25	15,508	0.16%
2021/08/17	20	27.93	18	27.65	27.05	2	15,815	0.01%
2021/08/16	43	27.91	15	27.65	27.50	28	15,883	0.18%
2021/08/13	28	29.47	20	30.00	29.25	8	15,908	0.05%
2021/08/12	8	29.57	0	0.00	29.85	8	16,175	0.05%
2021/08/11	50	29.45	28	29.68	29.40	22	16,506	0.13%
2021/08/10	18.1	31.25	18	31.69	30.95	0.1	16,718	0.00%
2021/08/09	13	32.05	4	32.13	31.90	9	16,966	0.05%
2021/08/06	0	0.00	0	32.60	32.40	0	17,582	0.00%
2021/08/05	10	33.08	3	33.15	32.85	7	18,026	0.04%
2021/08/04	10	33.59	14	33.61	33.35	-4	18,291	-0.02%
2021/08/02	7	32.44	33	32.52	32.40	-26	18,430	-0.14%
2021/07/30	26	32.50	21	32.30	32.55	5	18,513	0.03%
2021/07/29	14	32.29	15	32.21	32.55	-1	18,885	-0.01%
2021/07/28	10	32.15	6	32.25	32.20	4	19,072	0.02%
2021/07/27	20	34.68	58	34.31	33.05	-38	19,522	-0.19%
2021/07/26	9	33.12	3	33.65	33.60	6	20,384	0.03%
2021/07/23	0	32.60	0	0.00	32.60	0	20,378	0.00%
2021/07/22	3	33.25	0	0.00	32.50	3	20,470	0.01%
2021/07/21	12	33.09	21	32.82	32.85	-9	20,572	-0.04%
2021/07/20	22	33.99	20	34.28	33.75	2	20,575	0.01%
2021/07/19	81	34.85	51	34.76	34.85	30	20,593	0.15%
2021/07/16	33	33.65	42	33.71	33.05	-9	20,492	-0.04%
2021/07/15	17	32.81	12	33.02	33.40	5	20,691	0.02%
2021/07/14	21	32.20	10	32.12	32.35	11	20,921	0.05%
2021/07/13	5	32.99	23	33.27	32.80	-18	21,341	-0.08%
2021/07/12	18	33.88	11	33.90	33.70	7	21,933	0.03%
2021/07/09	27	33.94	69	33.61	33.55	-42	22,045	-0.19%
2021/07/08	56	33.20	6	33.32	33.25	50	22,615	0.22%
2021/07/07	19.1	33.16	24	33.04	32.80	-4.9	23,937	-0.02%
2021/07/06	19	33.37	7	33.61	33.35	12	24,116	0.05%
2021/07/05	21	34.23	1	34.05	34.00	20	24,329	0.08%
2021/07/02	16.1	33.73	11	33.82	33.75	5.1	24,563	0.02%
2021/07/01	5	34.58	8	34.14	33.80	-3	24,990	-0.01%
2021/06/30	46	35.42	43	35.32	34.90	3	24,978	0.01%
2021/06/29	13	34.44	10	34.43	33.80	3	24,733	0.01%
2021/06/28	17	34.13	20	33.96	33.90	-3	24,728	-0.01%
2021/06/25	51	35.37	80	35.64	34.65	-29	25,130	-0.12%
2021/06/24	167	34.70	133	34.80	34.80	34	25,290	0.13%	大買/大賣/
2021/06/23	29	33.90	32	33.91	34.20	-3	25,209	-0.01%
2021/06/22	23	33.01	22	32.99	32.30	1	24,985	0.00%
2021/06/21	28	33.36	17	32.96	32.80	11	24,976	0.04%
2021/06/18	24	33.97	17	34.04	34.25	7	25,055	0.03%
2021/06/17	27	34.69	33	34.66	34.40	-6	25,201	-0.02%
2021/06/16	82	35.39	64	35.24	34.55	18	25,508	0.07%
2021/06/15	24	34.09	19.1	33.89	33.85	4.9	24,688	0.02%
2021/06/11	11	33.35	21	33.24	33.05	-10	24,274	-0.04%
2021/06/10	17	33.67	92	33.25	34.05	-75	24,351	-0.31%
2021/06/09	5	31.45	1	32.05	31.40	4	24,326	0.02%
2021/06/08	1	32.00	10	31.94	31.80	-9	24,911	-0.04%
2021/06/07	11	31.07	16	30.79	30.85	-5	24,991	-0.02%
2021/06/04	26.1	32.07	6	31.83	31.60	20.1	25,182	0.08%
2021/06/03	18	33.06	31	33.02	32.90	-13	25,118	-0.05%
2021/06/02	30	33.73	14	33.28	33.15	16	25,087	0.06%
2021/06/01	37	33.72	33	34.02	34.30	4	24,843	0.02%
2021/05/31	9	32.96	13	33.12	32.85	-4	24,623	-0.02%
2021/05/28	11	33.39	2	32.80	33.00	9	24,529	0.04%
2021/05/27	5	32.60	5	32.58	32.95	0	24,463	0.00%
2021/05/26	10	32.38	5	32.65	32.45	5	24,426	0.02%
2021/05/25	20	32.90	35	32.79	32.45	-15	24,458	-0.06%
2021/05/24	5	31.20	13	31.74	31.70	-8	24,350	-0.03%
2021/05/21	11	30.95	11	31.14	30.85	0	24,330	0.00%
2021/05/20	22	32.05	1	33.05	30.50	21	24,405	0.09%
2021/05/19	20	32.52	8	31.43	32.65	12	24,292	0.05%
2021/05/18	19	30.02	35	30.72	31.30	-16	24,025	-0.07%
2021/05/17	23	29.37	0.5	28.75	28.65	22.5	23,830	0.09%
2021/05/14	37.7	32.48	18	32.57	31.80	19.7	23,624	0.08%
2021/05/13	18	30.37	19	31.19	30.60	-1	23,177	0.00%
2021/05/12	25	32.84	35	32.95	31.40	-10	22,940	-0.04%
2021/05/11	53.3	35.60	15	35.71	34.85	38.3	22,675	0.17%
2021/05/10	4	38.68	6	39.23	38.55	-2	22,545	-0.01%
2021/05/07	1	38.40	2	39.03	39.00	-1	22,501	0.00%
2021/05/06	11	38.72	26	37.91	38.55	-15	22,528	-0.07%
2021/05/05	30	38.23	90	38.36	37.10	-60	22,119	-0.27%
2021/05/04	105	40.67	30	38.96	38.25	75	21,968	0.34%	大買/
2021/05/03	73	43.08	101	43.33	41.65	-28	21,501	-0.13%	大賣/
2021/04/29	18	40.53	47.6	40.81	40.70	-29.6	20,498	-0.14%
2021/04/28	94	40.55	12	40.37	40.95	82	20,520	0.40%
2021/04/27	11	40.71	5	40.65	40.55	6	20,591	0.03%
2021/04/26	18	40.06	16	40.13	40.15	2	20,626	0.01%
2021/04/23	15	40.25	11	40.08	40.25	4	20,623	0.02%
2021/04/22	44	40.20	74	39.79	38.95	-30	20,524	-0.15%
2021/04/21	19	41.86	3	41.33	41.30	16	19,996	0.08%
2021/04/20	19.1	42.93	17	42.81	42.25	2.1	19,731	0.01%
2021/04/19	31	42.90	36	42.36	42.15	-5	19,723	-0.03%
2021/04/16	32	44.60	21	44.65	44.00	11	19,399	0.06%
2021/04/15	16.3	42.35	9	42.19	42.45	7.3	19,027	0.04%
2021/04/14	53	42.44	36.5	42.22	41.90	16.5	19,315	0.09%
2021/04/13	100.5	46.83	69	46.42	44.20	31.5	18,787	0.17%
2021/04/12	22.2	45.58	13	45.81	44.90	9.2	17,509	0.05%
2021/04/09	26	45.72	23	45.88	45.30	3	17,387	0.02%
2021/04/08	13	47.24	12	47.79	47.00	1	17,280	0.01%
2021/04/07	14	45.53	45	47.28	48.00	-31	17,265	-0.18%
2021/04/06	11	44.45	15	44.74	44.65	-4	17,390	-0.02%
2021/04/01	32	45.39	16	44.94	44.70	16	17,375	0.09%
2021/03/31	32	46.45	13	47.16	46.45	19	17,313	0.11%
2021/03/30	53	47.75	27.3	47.19	47.35	25.7	17,706	0.15%
2021/03/29	34	45.05	13.1	46.03	47.50	20.9	17,579	0.12%
2021/03/26	8	42.29	5	43.17	43.20	3	17,077	0.02%
2021/03/25	11	42.75	30	43.21	43.10	-19	16,919	-0.11%
2021/03/24	14	42.43	4	42.80	42.55	10	16,808	0.06%
2021/03/23	10	43.21	45.3	42.38	42.50	-35.3	16,731	-0.21%
2021/03/22	26	43.69	35.5	43.83	43.35	-9.5	16,569	-0.06%
2021/03/19	26	41.85	39	41.99	42.60	-13	16,391	-0.08%
2021/03/18	22.8	43.56	39.4	43.56	42.90	-16.6	15,890	-0.10%
2021/03/17	33	43.04	54	43.16	43.00	-21	15,700	-0.13%
2021/03/16	27	42.01	45.3	41.68	42.40	-18.3	15,442	-0.12%
2021/03/15	30.2	41.92	21.3	41.92	42.40	8.9	15,011	0.06%
2021/03/12	28	39.11	64	39.69	40.00	-36	14,437	-0.25%
2021/03/11	14	37.79	33.1	37.83	37.80	-19.1	14,305	-0.13%
2021/03/10	28	37.52	17	37.36	37.80	11	14,411	0.08%
2021/03/09	9	35.32	3	35.15	35.30	6	14,516	0.04%
2021/03/08	30	36.30	17	36.09	35.60	13	14,881	0.09%
2021/03/05	28	35.53	27	35.32	35.15	1	15,237	0.01%
2021/03/04	29	36.73	31	36.80	36.15	-2	15,727	-0.01%
2021/03/03	22	36.56	27	36.87	37.00	-5	15,976	-0.03%
2021/03/02	15.5	36.18	13	36.24	35.55	2.5	16,472	0.01%
2021/02/26	16	36.86	41	36.97	36.65	-25	17,259	-0.14%
2021/02/25	52	37.77	40	37.64	37.40	12	17,805	0.07%
2021/02/24	46	38.06	60	38.41	37.80	-14	18,223	-0.08%
2021/02/23	9	37.29	17	37.20	37.05	-8	18,887	-0.04%
2021/02/22	26	37.53	21	37.75	37.90	5	19,458	0.03%
2021/02/19	23	37.35	30	36.01	36.90	-7	19,454	-0.04%
2021/02/18	19	35.27	23	35.12	35.25	-4	19,665	-0.02%
2021/02/17	0	0.00	6	35.20	35.20	-6	19,813	-0.03%
2021/02/05	20	33.45	9	33.32	33.50	11	19,831	0.06%
2021/02/04	19	33.46	19	33.88	33.55	0	20,349	0.00%
2021/02/03	25.1	32.41	41	32.11	34.35	-16	20,388	-0.08%
2021/02/02	15	31.01	12	30.90	31.25	3	20,372	0.01%
2021/02/01	23	29.98	45.1	31.04	30.90	-22.1	20,700	-0.11%
2021/01/29	23	31.02	49	30.84	30.50	-26	20,981	-0.12%
2021/01/28	67	31.76	35	31.64	31.45	32	21,523	0.15%
2021/01/27	30	33.46	8	33.45	33.20	22	21,886	0.10%
2021/01/26	12	33.95	13	34.28	33.55	-1	22,127	0.00%
2021/01/25	33	33.83	11	33.94	33.90	22	22,391	0.10%
2021/01/22	29	34.73	16.3	34.44	34.30	12.7	22,806	0.06%
2021/01/21	26	33.56	24	33.45	33.15	2	23,064	0.01%
2021/01/20	18	34.79	13.1	35.36	33.75	5	23,303	0.02%
2021/01/19	11	34.82	16	36.08	36.35	-5	23,440	-0.02%
2021/01/18	38	34.76	8.1	35.20	34.50	29.9	23,368	0.13%
2021/01/15	20	36.42	22	36.62	36.10	-2	23,260	-0.01%
2021/01/14	68	37.37	11	37.47	37.45	57	23,185	0.25%
2021/01/13	20.7	37.47	20	37.40	37.25	0.7	23,054	0.00%
2021/01/12	26.3	38.36	12	38.23	37.80	14.3	22,969	0.06%
2021/01/11	7	39.32	4.4	39.16	39.55	2.6	22,913	0.01%
2021/01/08	23	40.82	79	40.95	40.20	-56	23,034	-0.24%
2021/01/07	44.1	42.23	19	42.65	42.25	25.1	23,263	0.11%
2021/01/06	17	40.18	28	40.59	39.55	-11	23,755	-0.05%
2021/01/05	7.2	41.84	3	41.83	41.50	4.2	24,231	0.02%
2021/01/04	10	41.58	14	41.43	41.30	-4	24,928	-0.02%
2020/12/31	12	41.85	11	41.98	41.75	1	25,503	0.00%
2020/12/30	22	42.98	4	42.80	42.60	18	26,159	0.07%
2020/12/29	9	44.27	29.1	43.34	44.00	-20.1	26,371	-0.08%
2020/12/28	2.1	41.10	22.8	41.10	41.15	-20.8	25,995	-0.08%
2020/12/25	9.4	41.44	6	41.83	41.25	3.4	26,296	0.01%
2020/12/24	90	43.31	32	43.01	42.25	58	26,201	0.22%
2020/12/23	23	40.74	13.7	41.36	41.80	9.3	25,848	0.04%
2020/12/22	29	38.59	18	38.23	38.00	11	26,232	0.04%
2020/12/21	2	40.23	0	0.00	39.90	2	26,838	0.01%
2020/12/18	0	0.00	4	40.35	40.50	-4	27,464	-0.01%
2020/12/17	2.2	39.29	5.4	39.22	39.45	-3.2	27,692	-0.01%
2020/12/16	9.4	40.00	27	40.63	39.80	-17.6	27,897	-0.06%
2020/12/15	51.1	40.25	19	40.59	39.50	32.1	28,100	0.11%
2020/12/14	10.1	37.67	12	38.28	39.00	-2	28,236	-0.01%
2020/12/11	24.6	38.09	11	38.26	37.65	13.6	28,446	0.05%
2020/12/10	18	38.89	14	38.93	39.25	4	28,808	0.01%
2020/12/09	5	40.22	14	40.11	40.05	-9	29,139	-0.03%
2020/12/08	15.6	40.35	0	0.00	40.00	15.6	29,710	0.05%
2020/12/07	19.4	39.81	19.4	40.29	40.95	0	30,674	0.00%
2020/12/04	12	40.43	31.1	40.35	40.15	-19.1	30,813	-0.06%
2020/12/03	5	41.55	3	41.38	41.30	2	31,070	0.01%
2020/12/02	12	42.76	15	42.86	42.40	-3	31,585	-0.01%
2020/12/01	18	44.04	13	44.47	44.60	5	32,819	0.02%
2020/11/30	8.1	43.21	9.4	44.14	44.50	-1.3	32,890	0.00%
2020/11/27	17.4	42.58	26.5	42.20	42.15	-9.1	33,399	-0.03%
2020/11/26	23	43.81	49	43.92	42.50	-26	34,157	-0.08%
2020/11/25	57	43.56	43	44.41	44.85	14	34,334	0.04%
2020/11/24	26.1	40.60	89	40.75	42.00	-62.9	33,701	-0.19%
2020/11/23	80	39.77	37.1	39.84	39.90	42.9	33,285	0.13%
2020/11/20	72.5	38.98	56	39.51	39.35	16.5	32,971	0.05%
2020/11/19	21	35.31	44	36.23	36.55	-23	32,389	-0.07%
2020/11/18	11	33.85	17	33.43	33.25	-6	31,893	-0.02%
2020/11/17	12	33.17	20	33.33	33.60	-8	31,876	-0.03%
2020/11/16	22	31.87	30	32.01	31.60	-8	32,008	-0.02%
2020/11/13	9	33.04	21	33.04	33.10	-12	32,098	-0.04%
2020/11/12	25.1	32.79	27	32.71	34.50	-1.9	32,226	-0.01%
2020/11/11	30	35.07	18	35.04	35.00	12	31,982	0.04%
2020/11/10	6	36.33	25	36.49	36.50	-19	32,139	-0.06%
2020/11/09	35	36.56	33.1	35.87	36.90	1.9	32,217	0.01%
2020/11/06	17	35.51	46	35.88	35.00	-29	32,503	-0.09%
2020/11/05	77	35.86	37	35.52	36.70	40	32,714	0.12%
2020/11/04	48	33.97	72	34.16	33.40	-24	32,726	-0.07%
2020/11/03	26	35.48	5	36.35	35.25	21	32,770	0.06%
2020/11/02	22	35.77	39	35.85	35.50	-17	32,747	-0.05%
2020/10/30	84	38.60	71	38.13	37.00	13	32,790	0.04%
2020/10/29	29	39.81	18	40.21	40.30	11	32,672	0.03%
2020/10/28	37	40.18	35	40.82	39.65	2	32,772	0.01%
2020/10/27	24	39.27	13	38.20	39.50	11	32,908	0.03%
2020/10/26	4	36.81	9	36.53	37.00	-5	32,916	-0.02%
2020/10/23	2	35.75	9	35.52	35.80	-7	32,922	-0.02%
2020/10/22	18	35.16	1.3	35.81	35.20	16.7	32,942	0.05%
2020/10/21	27	36.28	1	36.40	36.40	26	32,877	0.08%
2020/10/20	14	36.20	12	36.43	36.35	2	32,899	0.01%
2020/10/19	5	35.07	14	36.13	36.45	-9	32,910	-0.03%
2020/10/16	35	35.25	21	35.41	35.05	14	32,762	0.04%
2020/10/15	30	36.31	106	36.40	37.10	-76	32,663	-0.23%	大賣/
2020/10/14	84	40.05	101	39.88	38.75	-17	32,288	-0.05%	大賣/
2020/10/13	77	37.07	71	36.87	39.45	6	31,830	0.02%
2020/10/12	103	35.44	47	35.94	36.60	56	31,699	0.18%	大買/
2020/10/08	44	32.83	53	32.66	33.30	-9	31,570	-0.03%
2020/10/07	77	30.80	4	30.68	31.35	73	31,290	0.23%
2020/10/06	1	30.55	22	30.23	30.55	-21	30,673	-0.07%
2020/10/05	12	27.84	0	0.00	27.80	12	30,925	0.04%
2020/09/30	2	28.53	10	28.58	28.25	-8	30,886	-0.03%
2020/09/29	5	27.03	5	27.45	26.85	0	30,941	0.00%
2020/09/28	8	27.79	8	28.12	27.75	0	31,037	0.00%
2020/09/25	39	27.84	9	27.87	29.00	30	30,718	0.10%
2020/09/24	22	28.22	27	29.19	29.50	-5	29,958	-0.02%
2020/09/23	35	27.05	14	27.43	27.90	21	29,214	0.07%
2020/09/22	9	25.08	13	25.48	25.40	-4	28,581	-0.01%
2020/09/21	25	26.57	0	0.00	26.15	25	28,234	0.09%
2020/09/18	16	27.27	21	26.87	27.00	-5	27,982	-0.02%
2020/09/17	6	27.08	9	27.23	27.20	-3	27,663	-0.01%
2020/09/16	16	26.61	31	27.13	26.90	-15	27,292	-0.05%
2020/09/15	15	27.72	10	27.47	27.20	5	26,941	0.02%
2020/09/14	31	25.64	7	26.14	26.50	24	26,422	0.09%
2020/09/11	54	26.44	36	26.56	26.95	18	25,922	0.07%
2020/09/10	52	26.41	99.1	26.51	27.10	-47.1	25,255	-0.19%
2020/09/09	8	23.78	36	24.42	24.85	-28	24,143	-0.12%
2020/09/08	24	22.72	113	22.13	22.60	-89	23,489	-0.38%	大賣/
2020/09/07	106	23.78	84	23.22	22.75	22	22,957	0.10%	大買/
2020/09/04	96	25.53	31	25.60	24.65	65	22,182	0.29%
2020/09/03	9	24.03	11.1	24.55	25.10	-2.1	20,535	-0.01%
2020/09/02	19	21.92	12.7	21.73	22.85	6.3	20,041	0.03%
2020/09/01	84	20.14	36	21.17	20.80	48	18,993	0.25%
2020/08/31	4	19.26	79	18.86	19.35	-75	17,882	-0.42%
2020/08/28	50	17.80	8	17.82	17.60	42	17,115	0.25%
2020/08/27	16	17.98	1	18.50	17.90	15	16,976	0.09%
2020/08/26	48	18.32	18	18.39	18.25	30	16,849	0.18%
2020/08/25	1	18.15	38	18.36	18.50	-37	16,612	-0.22%
2020/08/24	19	17.33	0	0.00	17.70	19	16,239	0.12%
2020/08/21	22	17.82	2	17.80	17.80	20	16,044	0.12%
2020/08/20	14	17.16	10	17.01	18.20	4	15,839	0.03%
2020/08/19	14	18.17	10	17.68	17.50	4	15,299	0.03%
2020/08/18	4	18.64	33.3	18.49	18.70	-29.3	14,939	-0.20%
2020/08/17	42	18.77	22.8	19.07	18.85	19.2	14,618	0.13%
2020/08/14	35	18.57	98.4	18.31	19.00	-63.4	14,234	-0.45%
2020/08/13	31	17.54	26	17.77	17.75	5	13,814	0.04%
2020/08/12	30	17.35	40	17.55	18.45	-10	13,490	-0.07%
2020/08/11	51	18.45	54	18.31	17.90	-3	12,781	-0.02%
2020/08/10	47	19.70	54	19.74	19.85	-7	12,133	-0.06%
2020/08/07	40	17.76	17.9	17.84	18.50	22.1	11,498	0.19%
2020/08/06	5	16.90	11	17.30	17.05	-6	10,967	-0.05%
2020/08/05	43	16.95	30	16.68	17.45	13	10,715	0.12%
2020/08/04	16	16.76	53	17.10	16.95	-37	10,364	-0.36%
2020/08/03	76	16.88	27	17.06	17.35	49	10,074	0.49%
2020/07/31	42	15.12	14	15.26	16.10	28	9,557	0.29%
2020/07/30	0	0.00	4	14.61	14.75	-4	8,977	-0.04%
2020/07/29	30	13.60	4	13.50	13.60	26	8,595	0.30%
2020/07/28	1	12.35	2	12.35	12.40	-1	8,426	-0.01%
2020/07/27	5	12.98	69.2	12.55	12.55	-64.2	8,321	-0.77%
2020/07/24	2	12.93	12	12.80	13.15	-10	8,219	-0.12%
2020/07/23	5	13.68	33	13.77	13.50	-28	8,045	-0.35%
2020/07/22	1	14.00	2	14.45	14.20	-1	7,880	-0.01%
2020/07/21	2	14.90	4	14.40	14.50	-2	7,741	-0.03%
2020/07/20	4	13.88	57	13.34	13.75	-53	7,497	-0.71%
2020/07/17	48.7	13.34	5	13.31	13.50	43.7	7,288	0.60%
2020/07/16	2	13.85	37.3	13.90	14.00	-35.3	6,720	-0.53%
2020/07/15	1	12.75	19	12.73	12.75	-18	6,060	-0.30%
2020/07/14	30	11.60	20	11.25	11.60	10	5,355	0.19%
2020/07/13	12	10.98	14	10.74	10.55	-2	4,869	-0.04%
2020/07/10	31	11.55	15	10.61	11.20	16	4,592	0.35%
2020/07/09	27	10.70	25	10.70	10.70	2	3,719	0.05%
2020/07/08	2	9.20	0	0.00	9.76	2	3,461	0.06%
2020/07/07	4	8.51	2	8.45	8.88	2	2,917	0.07%
2020/07/06	3	8.07	0	0.00	8.08	3	2,600	0.12%
2020/07/03	0	0.00	7	7.96	7.94	-7	2,556	-0.27%
2020/07/02	13	7.93	0	0.00	8.03	13	2,493	0.52%
2020/07/01	2	7.60	0	0.00	7.60	2	2,370	0.08%
2020/06/29	50	7.12	0	0.00	7.21	50	2,285	2.19%
2020/06/24	0	0.00	2	7.09	7.01	-2	2,252	-0.09%
2020/06/23	2	7.00	0	0.00	7.00	2	2,297	0.09%
2020/06/19	5	7.28	0	0.00	7.15	5	2,315	0.22%
2020/06/17	0	0.00	2	6.95	6.90	-2	2,253	-0.09%
2020/06/15	0	0.00	17	6.90	6.87	-17	2,280	-0.75%
2020/06/12	2	6.97	50	7.00	6.93	-48	2,272	-2.11%
2020/06/11	23	7.55	2	7.37	7.26	21	2,230	0.94%
2020/06/10	0	0.00	2	7.45	7.45	-2	2,101	-0.10%
2020/06/04	1	6.80	0	0.00	6.92	1	2,097	0.05%
2020/06/03	4	6.95	0	0.00	6.90	4	2,095	0.19%
2020/06/02	0	0.00	2	6.99	7.00	-2	1,976	-0.10%
2020/05/21	0	0.00	20	6.35	6.20	-20	1,855	-1.08%
2020/05/20	20	6.19	0	0.00	6.19	20	1,851	1.08%
2020/05/19	0.2	6.10	50	6.23	6.18	-49.8	1,849	-2.70%
2020/05/15	10	6.28	4	6.24	6.20	6	1,864	0.32%
2020/05/14	20	6.52	10	6.35	6.30	10	1,889	0.53%
2020/05/13	21	6.65	0	0.00	6.60	21	1,843	1.14%
2020/05/12	60	6.33	0	0.00	6.32	60	1,811	3.31%
2020/05/11	2	6.10	19	6.25	6.18	-17	1,777	-0.96%
2020/05/08	13	6.37	0	0.00	6.51	13	1,725	0.75%
2020/05/07	10	5.94	0	0.00	6.00	10	1,640	0.61%
2020/05/05	0	0.00	32	5.54	5.55	-32	1,596	-2.00%
2020/05/04	2	5.45	0	0.00	5.44	2	1,589	0.13%
2020/04/22	0	0.00	3	5.20	5.34	-3	1,733	-0.17%
2020/04/20	3	5.38	0	0.00	5.46	3	1,745	0.17%
2020/04/17	15	5.63	0	0.00	5.44	15	1,774	0.85%
2020/04/07	15	5.11	0	0.00	5.13	15	1,793	0.84%
2020/03/27	0	0.00	25	5.16	5.15	-25	1,788	-1.40%
2020/03/26	0	0.00	3	4.93	5.09	-3	1,745	-0.17%
2020/03/25	24	4.61	0	0.00	4.63	24	1,734	1.38%
2020/03/23	1	4.26	0	0.00	4.20	1	1,752	0.06%
2020/03/18	0	0.00	9	4.79	4.68	-9	1,714	-0.52%
2020/03/17	0	0.00	1	4.73	4.67	-1	1,701	-0.06%
2020/03/16	5	5.22	0	0.00	5.01	5	1,705	0.29%
2020/03/13	5	5.22	3	5.22	5.31	2	1,696	0.12%
2020/03/12	0	0.00	9	5.80	5.80	-9	1,638	-0.55%
2020/02/27	2	7.05	0	0.00	7.09	2	1,556	0.13%
2020/02/12	0	0.00	1	7.44	7.40	-1	1,535	-0.07%
2020/02/11	0	0.00	28	7.40	7.37	-28	1,569	-1.78%
2020/02/06	1	7.23	0	0.00	7.25	1	1,620	0.06%
2020/02/03	0	7.08	0	0.00	7.08	0	2,281	0.00%
2020/01/16	2	7.80	9	7.90	7.89	-7	2,255	-0.31%
2020/01/13	24	7.71	0	0.00	7.69	24	2,255	1.06%
2020/01/10	1	7.56	0	0.00	7.55	1	2,249	0.04%
2020/01/03	10	7.81	17	7.74	7.71	-7	2,439	-0.29%
2019/12/31	0	0.00	1	7.62	7.60	-1	2,390	-0.04%
2019/12/30	9	7.51	0	0.00	7.63	9	2,380	0.38%
2019/12/27	14	7.45	0	0.00	7.43	14	2,343	0.60%
2019/12/18	0	0.00	2	7.36	7.35	-2	2,439	-0.08%
2019/12/17	0	0.00	20	7.34	7.33	-20	2,456	-0.81%
2019/12/13	1	7.28	0	0.00	7.28	1	2,684	0.04%
2019/12/12	2	7.33	0	0.00	7.34	2	2,694	0.07%
2019/12/06	2	7.33	0	0.00	7.32	2	2,776	0.07%
2019/12/02	1	7.29	21	7.29	7.29	-20	2,874	-0.70%
2019/11/28	1	7.40	128	7.42	7.40	-127	2,965	-4.28%	大賣/鉅額交易
2019/11/21	0	0.00	38	7.41	7.47	-38	3,036	-1.25%
2019/11/20	0	0.00	9	7.45	7.41	-9	3,039	-0.30%
2019/11/18	4	7.52	0	0.00	7.47	4	3,161	0.13%
2019/11/14	28	7.51	0	0.00	7.43	28	3,176	0.88%
2019/11/13	1	7.68	0	0.00	7.70	1	3,129	0.03%
2019/11/12	22	7.64	17	7.68	7.69	5	3,143	0.16%
2019/11/11	1	7.72	3	7.70	7.61	-2	3,155	-0.06%
2019/11/07	48	7.90	0	0.00	7.92	48	3,086	1.56%
2019/11/06	43	7.88	0	0.00	7.85	43	3,076	1.40%
2019/11/05	1	7.85	1	7.85	7.83	0	3,075	0.00%
2019/11/04	11	8.07	1	8.16	7.96	10	3,060	0.33%
2019/11/01	23	8.30	120	8.38	8.27	-97	2,932	-3.31%	大賣/
2019/10/31	0	0.00	120	8.33	8.38	-120	2,738	-4.38%	大賣/鉅額交易
2019/10/30	7	7.55	0	0.00	7.62	7	2,383	0.29%
2019/10/29	3	7.51	0	0.00	7.50	3	2,353	0.13%
2019/10/28	5	7.55	0	0.00	7.53	5	2,348	0.21%
2019/10/25	3	7.58	12	7.67	7.56	-9	2,361	-0.38%
2019/10/24	0	0.00	6	7.54	7.54	-6	2,318	-0.26%
2019/10/23	15	7.54	0	0.00	7.51	15	2,303	0.65%
2019/10/21	6	7.49	0	0.00	7.51	6	2,265	0.26%
2019/10/18	2	7.43	0	0.00	7.43	2	2,249	0.09%
2019/10/16	0	0.00	9	7.67	7.62	-9	2,166	-0.42%
2019/10/14	5	7.40	0	0.00	7.38	5	2,033	0.25%
2019/10/09	0	0.00	2	7.40	7.40	-2	2,013	-0.10%
2019/10/03	3	7.42	0	0.00	7.42	3	1,990	0.15%
2019/09/26	0	0.00	10	7.53	7.55	-10	1,977	-0.51%
2019/09/25	60	7.56	0	0.00	7.56	60	1,981	3.03%
2019/09/24	0	0.00	5	7.62	7.62	-5	1,984	-0.25%
2019/09/23	2	7.51	0	0.00	7.56	2	1,976	0.10%
2019/09/20	7	7.46	0	0.00	7.50	7	1,987	0.35%
2019/09/19	5	7.41	0	0.00	7.44	5	1,979	0.25%
2019/09/18	25	7.49	0	0.00	7.48	25	1,930	1.30%
2019/09/09	10	7.78	0	0.00	7.80	10	1,765	0.57%
2019/09/06	1	7.88	7	7.80	7.83	-6	1,766	-0.34%
2019/09/05	0	0.00	51	8.00	7.94	-51	1,760	-2.90%
2019/09/04	90	7.96	0	0.00	7.95	90	1,715	5.25%
2019/09/02	7	7.94	0	0.00	8.01	7	1,665	0.42%
2019/08/29	10	7.71	0	0.00	7.58	10	1,566	0.64%
2019/08/28	10	7.90	0	0.00	7.85	10	1,543	0.65%
2019/08/27	10	8.09	0	0.00	8.05	10	1,522	0.66%
2019/08/26	7	8.08	0	0.00	8.08	7	1,535	0.46%
2019/08/23	0	0.00	10	8.26	8.21	-10	1,539	-0.65%
2019/08/22	5	8.54	0	0.00	8.31	5	1,543	0.32%
2019/08/21	5	8.55	0	0.00	8.52	5	1,532	0.33%
2019/08/20	40	8.25	0	0.00	8.24	40	1,532	2.61%
2019/08/19	10	8.26	0	0.00	8.39	10	1,550	0.65%
2019/08/15	10	8.26	0	0.00	8.27	10	1,575	0.63%
2019/08/12	0	0.00	0.7	8.81	8.87	-0.7	1,719	-0.04%
2019/08/06	10	9.16	5	8.72	9.18	5	1,847	0.27%
2019/08/02	5	8.72	0	0.00	8.73	5	1,832	0.27%
2019/08/01	0	0.00	10	8.93	8.85	-10	1,935	-0.52%
2019/07/31	0	0.00	20	8.85	8.82	-20	1,952	-1.02%
2019/07/30	0	0.00	23	8.85	8.92	-23	1,974	-1.16%
2019/07/29	0.1	8.95	1	9.00	9.00	-0.9	1,969	-0.05%
2019/07/26	20	8.52	0	0.00	8.51	20	1,949	1.03%
2019/07/24	2	8.65	0	0.00	8.46	2	2,021	0.10%
2019/07/18	0	0.00	30	8.85	8.82	-30	2,215	-1.35%
2019/07/10	0.8	8.77	0	0.00	8.80	0.8	2,309	0.03%
2019/07/08	3	8.84	0	0.00	8.65	3	2,364	0.13%
2019/07/04	30	8.90	0	0.00	8.85	30	2,389	1.26%
2019/07/03	10.9	8.92	0	0.00	8.85	10.9	2,388	0.46%
2019/07/02	20	9.10	5	9.11	9.05	15	2,378	0.63%
2019/06/20	4	6.06	0	0.00	6.12	4	2,349	0.17%
2019/06/19	11	6.15	0	0.00	6.15	11	2,315	0.48%
2019/05/21	0	0.00	3	6.61	6.61	-3	2,367	-0.13%
2019/05/17	3	6.91	0	0.00	6.80	3	2,371	0.13%
2019/05/07	2	6.72	0	0.00	6.72	2	2,054	0.10%
2019/04/30	10	6.80	0	0.00	6.82	10	1,941	0.51%
2019/04/26	0	0.00	15	6.47	6.64	-15	1,830	-0.82%
2019/04/25	0	0.00	5	6.42	6.42	-5	1,832	-0.27%
2019/04/19	4	6.57	0	0.00	6.63	4	1,801	0.22%
2019/04/18	10	6.38	0	0.00	6.14	10	1,689	0.59%
2019/04/15	10	6.30	1	6.06	6.30	9	1,599	0.56%
2019/04/11	0	0.00	40	6.05	6.01	-40	1,553	-2.57%
2019/04/08	40	5.98	0	0.00	5.91	40	1,609	2.49%
2019/03/29	12	5.93	0	0.00	5.94	12	1,523	0.79%
2019/03/26	15	5.81	0	0.00	5.81	15	1,515	0.99%
2019/03/25	0	0.00	2	5.71	5.72	-2	1,527	-0.13%
2019/03/19	10	5.91	1	5.90	5.98	9	1,555	0.58%
2019/03/15	2	6.08	0	0.00	6.08	2	1,550	0.13%
2019/03/12	15	6.12	0	0.00	6.09	15	1,580	0.95%
2019/03/06	0	0.00	3	6.15	6.15	-3	1,687	-0.18%
2019/03/05	3	6.29	0	0.00	6.27	3	1,711	0.18%
2019/02/15	0	0.00	0.4	5.78	5.82	-0.4	1,905	-0.02%
2019/02/13	2	5.72	2	6.00	5.86	0	1,866	0.00%
2019/01/16	10	6.83	0	0.00	6.81	10	1,980	0.50%
2019/01/14	30	6.50	0	0.00	6.53	30	1,976	1.52%
2019/01/09	6	6.47	0	0.00	6.41	6	2,063	0.29%
2019/01/07	3	6.51	0	0.00	6.52	3	2,082	0.14%
2018/12/28	5	6.38	0	0.00	6.50	5	2,114	0.24%
2018/12/27	0	0.00	2	6.57	6.63	-2	2,097	-0.10%
2018/12/20	1	6.06	0	0.00	6.10	1	2,027	0.05%
2018/12/19	0	0.00	3	6.28	6.24	-3	2,028	-0.15%
2018/12/18	6	6.51	0	0.00	6.42	6	2,027	0.30%
2018/12/14	3	6.97	0	0.00	6.91	3	2,143	0.14%
2018/12/11	0	0.00	2	7.30	7.11	-2	2,136	-0.09%
2018/12/10	2	7.00	0	0.00	7.02	2	2,127	0.09%
2018/12/07	0	0.00	2	7.30	7.22	-2	2,120	-0.09%
2018/12/06	2	7.00	0	0.00	7.00	2	2,092	0.10%
2018/12/04	0	0.00	6	7.57	7.47	-6	2,019	-0.30%
2018/11/30	0	0.00	2	7.29	7.22	-2	1,945	-0.10%
2018/11/29	4	7.09	0	0.00	7.11	4	1,895	0.21%
2018/11/28	2	7.12	1	7.01	7.11	1	1,862	0.05%
2018/11/26	0	0.00	5	6.88	6.92	-5	1,809	-0.28%
2018/11/23	30	6.99	5	7.01	7.12	25	1,778	1.41%
2018/11/22	7	6.92	1	7.08	6.85	6	1,683	0.36%
2018/11/19	0	0.00	2	6.19	6.17	-2	1,539	-0.13%
2018/11/16	3	6.06	0	0.00	6.07	3	1,538	0.20%
2018/11/14	0	0.00	3	6.54	6.49	-3	1,505	-0.20%
2018/11/13	0	0.00	1	6.35	6.32	-1	1,443	-0.07%
2018/11/08	2	6.30	0	0.00	6.20	2	1,438	0.14%
2018/11/07	1	6.16	0	0.00	6.35	1	1,420	0.07%
2018/11/06	0	0.00	13	6.24	6.24	-13	1,407	-0.92%
2018/10/17	0	0.00	10	6.36	6.20	-10	1,136	-0.88%
2018/10/09	16	7.14	6	7.19	7.10	10	1,044	0.96%
2018/09/19	2	7.97	6	7.96	8.03	-4	1,031	-0.39%
2018/09/13	0	0.00	2	7.29	7.37	-2	1,034	-0.19%
2018/09/12	1	7.05	0	0.00	7.07	1	1,023	0.10%
2018/09/10	0.5	6.88	0	0.00	6.88	0.5	1,044	0.05%
2018/09/07	0.3	7.28	0	0.00	7.21	0.3	1,032	0.03%
2018/08/31	2	7.68	0	0.00	7.70	2	1,127	0.18%
2018/08/20	0.2	7.40	0	0.00	7.31	0.2	1,406	0.01%
2018/08/17	0	0.00	1	7.50	7.50	-1	1,429	-0.07%
2018/08/15	0	0.00	3	7.59	7.63	-3	1,445	-0.21%
2018/08/13	0.2	7.90	0	0.00	7.90	0.2	1,488	0.01%
2018/08/10	0	0.00	10	8.09	8.08	-10	1,502	-0.67%
2018/08/09	0.2	8.11	0	0.00	8.10	0.2	1,534	0.01%
2018/08/06	10.2	8.18	0	0.00	8.15	10.2	1,832	0.56%
2018/08/02	0	0.00	1	8.15	8.15	-1	2,086	-0.05%
2018/08/01	2.2	8.24	0	0.00	8.24	2.2	2,167	0.10%
2018/07/31	2	8.35	0	0.00	8.31	2	2,236	0.09%
2018/07/27	2.2	8.40	0	0.00	8.45	2.2	2,495	0.09%
2018/07/26	4	8.58	1	8.52	8.80	3	2,950	0.10%
2018/07/23	1	8.06	0	0.00	8.04	1	3,121	0.03%
2018/07/20	0	0.00	10	8.13	8.06	-10	3,214	-0.31%
2018/07/10	0	0.00	10	8.16	8.11	-10	3,243	-0.31%
2018/07/09	0.5	8.10	0	0.00	8.15	0.5	3,249	0.02%
2018/07/06	14.3	8.28	2	8.07	8.22	12.3	3,278	0.38%
2018/07/05	4	8.39	6.2	8.18	8.21	-2.2	3,271	-0.07%
2018/07/04	10	8.15	0	0.00	8.09	10	3,263	0.31%
2018/07/03	1	8.32	0	0.00	8.32	1	3,251	0.03%
2018/07/02	1	8.89	0	0.00	8.79	1	3,214	0.03%
2018/06/29	1.2	9.07	0	0.00	9.00	1.2	3,198	0.04%
2018/06/28	5	9.04	1	9.32	9.25	4	3,178	0.13%
2018/06/21	1	9.11	0	0.00	9.12	1	3,120	0.03%
2018/06/20	0	0.00	9	9.17	9.19	-9	3,142	-0.29%
2018/06/19	0	0.00	5	9.32	9.12	-5	3,161	-0.16%
2018/06/12	6	9.45	4	9.30	9.46	2	3,159	0.06%
2018/06/11	5	9.21	0	0.00	9.28	5	3,161	0.16%
2018/06/08	1	9.55	0	0.00	9.56	1	3,199	0.03%
2018/06/07	1	9.77	0	0.00	9.76	1	3,193	0.03%
2018/06/05	16	9.79	0	0.00	9.82	16	3,147	0.51%
2018/06/04	1	10.05	0	0.00	10.15	1	3,087	0.03%
2018/06/01	6	10.30	0	0.00	10.35	6	3,046	0.20%
2018/05/30	1	10.40	0	0.00	10.40	1	3,007	0.03%
2018/05/29	1	10.55	3	10.63	10.50	-2	2,984	-0.07%
2018/05/28	0	0.00	1	10.50	10.50	-1	2,967	-0.03%
2018/05/25	1	10.40	0	0.00	10.40	1	2,945	0.03%
2018/05/24	0	0.00	35	10.42	10.55	-35	2,932	-1.19%
2018/05/22	1	10.40	10	10.40	10.35	-9	2,895	-0.31%
2018/05/21	0.5	10.30	0	0.00	10.30	0.5	2,885	0.02%
2018/05/17	3	10.55	0	0.00	10.30	3	2,878	0.10%
2018/05/16	1.2	10.46	38	10.50	10.40	-36.8	2,855	-1.29%
2018/05/15	9.3	10.66	0	0.00	10.65	9.3	2,814	0.33%
2018/05/14	0	0.00	5	11.18	11.05	-5	2,802	-0.18%
2018/05/11	10	10.95	0	0.00	10.70	10	2,655	0.38%
2018/05/10	120	10.79	1	10.80	10.90	119	2,592	4.59%	大買/鉅額交易
2018/05/09	1	10.15	2	10.40	10.40	-1	2,407	-0.04%
2018/05/08	10	10.78	0	0.00	10.55	10	2,354	0.42%
2018/05/07	15	10.70	0	0.00	10.50	15	2,302	0.65%
2018/05/04	13	10.73	10	10.60	10.75	3	2,228	0.13%
2018/05/03	37	10.95	18	11.06	11.25	19	2,071	0.92%
2018/05/02	10	10.10	0	0.00	10.35	10	1,607	0.62%
2018/04/17	0	0.00	27	9.07	9.05	-27	1,469	-1.84%
2018/04/13	0	0.00	6	9.28	9.25	-6	1,504	-0.40%
2018/04/12	6	9.09	0	0.00	9.31	6	1,549	0.39%
2018/04/11	0	0.00	3	9.13	9.13	-3	1,541	-0.19%
2018/04/03	2	9.06	0	0.00	9.10	2	1,597	0.13%
2018/03/23	6	9.15	0	0.00	9.13	6	1,833	0.33%
2018/03/15	0	0.00	5	9.83	9.73	-5	1,884	-0.27%
2018/03/14	1	9.86	11	9.88	9.92	-10	1,878	-0.53%
2018/03/13	0	0.00	1	9.25	9.32	-1	1,835	-0.05%
2018/03/09	0	0.00	20	9.05	9.03	-20	1,877	-1.07%
2018/03/07	0	0.00	15	9.08	9.06	-15	1,962	-0.76%
2018/02/27	4	9.28	0	0.00	9.20	4	2,436	0.16%
2018/02/26	32	9.33	1	9.35	9.31	31	2,478	1.25%
2018/02/23	6	9.33	0	0.00	9.31	6	2,541	0.24%
2018/02/22	5	9.41	0	0.00	9.31	5	2,670	0.19%
2018/02/21	10	9.34	0	0.00	9.35	10	2,841	0.35%
2018/02/08	12	8.95	0	0.00	8.90	12	3,074	0.39%
2018/02/06	0	0.00	2	9.20	8.73	-2	3,393	-0.06%
2018/01/31	6	9.82	1	9.84	9.79	5	4,679	0.11%
2018/01/30	0	0.00	7	9.99	9.96	-7	4,706	-0.15%
2018/01/24	0	0.00	5	10.10	10.10	-5	4,847	-0.10%
2018/01/22	4	10.35	0	0.00	10.40	4	4,920	0.08%
2018/01/11	0	0.00	10	10.05	10.10	-10	5,984	-0.17%
2018/01/08	0	0.00	10	10.30	10.20	-10	7,279	-0.14%
2018/01/05	0	0.00	20	10.35	10.35	-20	7,253	-0.28%