元晶 (6443)-永豐金-永康券商分點個股進出

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－永豐金-永康券商分點個股進出

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

永豐金-永康券商分點個股進出
永豐金-永康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
2024/05/03	0	0.00	1	27.75	27.35	-1	7,198	-0.01%
2024/05/02	0.3	27.61	0	0.00	27.50	0.3	7,167	0.00%
2024/04/29	1	27.95	0	0.00	28.00	1	7,122	0.01%
2024/04/25	0	28.50	0	0.00	28.00	0	7,097	0.00%
2024/04/24	15	28.54	11	28.59	28.35	4	7,088	0.06%
2024/04/23	4.1	28.33	4	28.35	28.30	0.1	7,052	0.00%
2024/04/22	6.3	28.49	2	29.28	28.00	4.3	7,083	0.06%
2024/04/19	17	29.26	10.4	28.90	28.70	6.6	7,187	0.09%
2024/04/18	7	28.70	7	28.93	28.75	0	6,776	0.00%
2024/04/16	5.2	28.74	7	28.00	28.40	-1.9	6,611	-0.03%
2024/04/15	1	29.60	3	29.58	29.40	-2	6,530	-0.03%
2024/04/12	1	29.45	4	29.46	29.25	-3	6,458	-0.05%
2024/04/11	8.2	29.53	11	29.19	29.05	-2.8	6,370	-0.04%
2024/04/10	63	30.57	108.6	29.97	29.75	-45.6	6,284	-0.73%	大賣/
2024/04/09	11.3	29.15	2	29.10	29.10	9.3	5,945	0.16%
2024/04/08	10.1	27.80	2	27.85	29.50	8.1	5,869	0.14%
2024/04/03	0	0.00	6	28.50	28.10	-6	5,736	-0.10%
2024/04/01	0.3	28.95	2	28.95	28.90	-1.8	5,672	-0.03%
2024/03/29	15	29.44	15	29.59	29.20	0	5,649	0.00%
2024/03/28	17	29.58	54	29.58	29.70	-37	5,457	-0.68%
2024/03/27	3	28.80	1	28.80	28.65	2	5,283	0.04%
2024/03/26	62	29.31	11.2	29.34	29.05	50.8	5,350	0.95%
2024/03/25	19.1	29.13	6	29.29	29.10	13.1	5,547	0.24%
2024/03/22	50.5	29.31	26.3	29.53	29.35	24.3	5,562	0.44%
2024/03/21	8	28.28	12.5	28.58	28.70	-4.5	4,994	-0.09%
2024/03/19	2	26.50	0	0.00	26.35	2	4,757	0.04%
2024/03/15	1	27.10	0	0.00	27.10	1	4,789	0.02%
2024/03/11	0	0.00	20	27.16	27.15	-20	4,814	-0.42%
2024/03/08	2.1	26.21	2	26.25	26.25	0.1	4,761	0.00%
2024/03/07	1	26.05	0	0.00	26.00	1	4,781	0.02%
2024/03/06	1	26.40	0	26.50	26.30	1	4,738	0.02%
2024/03/05	10.1	26.79	1	26.75	26.65	9.1	4,683	0.19%
2024/03/04	0	0.00	0	27.20	27.05	0	4,592	0.00%
2024/03/01	20	27.30	10	27.55	27.20	10	4,560	0.22%
2024/02/29	1	27.45	1	27.25	27.85	0	4,580	0.00%
2024/02/27	0.2	27.30	0	0.00	27.20	0.2	4,582	0.00%
2024/02/23	1.1	27.51	0	0.00	27.55	1.1	4,559	0.02%
2024/02/21	1	28.10	0	0.00	28.10	1	4,616	0.02%
2024/02/20	1	27.90	0	0.00	27.90	1	4,607	0.02%
2024/02/16	0	0.00	2	27.85	27.70	-2	4,646	-0.04%
2024/02/15	5.1	27.45	0	0.00	27.35	5.1	4,629	0.11%
2024/02/05	1	28.00	0	0.00	28.00	1	4,579	0.02%
2024/02/01	0	0.00	1	28.30	28.35	-1	4,590	-0.02%
2024/01/31	0	0.00	2	28.45	28.40	-2	4,611	-0.04%
2024/01/30	0	0.00	2	28.15	28.55	-2	4,625	-0.04%
2024/01/26	0.1	28.20	0	0.00	28.10	0.1	4,656	0.00%
2024/01/25	0	0.00	1	28.25	28.15	-1	4,683	-0.02%
2024/01/23	0	28.35	0	0.00	28.30	0	5,083	0.00%
2024/01/22	0	0.00	0.1	28.00	28.00	-0.1	5,526	0.00%
2024/01/19	4.2	27.59	3	27.45	27.65	1.2	5,575	0.02%
2024/01/18	0.3	27.75	0	0.00	27.60	0.3	5,562	0.01%
2024/01/17	6.2	27.83	0	0.00	27.65	6.2	5,577	0.11%
2024/01/16	5.4	28.52	2	28.85	28.40	3.4	5,570	0.06%
2024/01/15	13.1	29.61	9	29.43	29.50	4.1	5,531	0.07%
2024/01/12	1	28.25	0	28.55	28.25	1	5,343	0.02%
2024/01/11	2	28.50	0	0.00	28.50	2	5,392	0.04%
2024/01/10	0	28.75	0	0.00	28.55	0	5,422	0.00%
2024/01/08	0	0.00	2	29.60	29.45	-2	5,417	-0.04%
2024/01/03	2	28.90	0	0.00	28.90	2	5,485	0.04%
2024/01/02	1	29.45	0	0.00	29.45	1	5,458	0.02%
2023/12/26	1	29.30	0	0.00	29.30	1	5,442	0.02%
2023/12/25	2	29.30	1	29.45	29.20	1	5,432	0.02%
2023/12/22	4	29.78	1	30.10	29.65	3	5,396	0.06%
2023/12/21	21	30.39	17.2	30.73	30.35	3.8	5,280	0.07%
2023/12/20	9.2	31.20	18	31.01	30.90	-8.8	5,113	-0.17%
2023/12/19	45	30.42	37.2	29.89	29.55	7.8	4,670	0.17%
2023/12/18	12.2	29.98	7	30.11	30.10	5.2	4,533	0.12%
2023/12/15	2	29.48	1	29.25	29.35	1	4,377	0.02%
2023/12/14	1	28.75	0	0.00	28.75	1	4,216	0.02%
2023/12/12	1	28.25	4	28.51	28.20	-3	4,156	-0.07%
2023/12/08	8	29.10	8	28.80	28.80	0	4,125	0.00%
2023/12/05	1	28.65	0	0.00	29.15	1	4,070	0.02%
2023/12/04	1	28.60	5	28.41	28.60	-4	4,034	-0.10%
2023/11/30	2	29.45	0	0.00	29.50	2	3,933	0.05%
2023/11/28	0	0.00	0.3	29.35	29.30	-0.3	3,930	-0.01%
2023/11/27	3	29.72	3	29.60	29.35	0	3,944	0.00%
2023/11/24	5	29.51	0.1	29.70	29.35	5	3,964	0.12%
2023/11/22	1	29.25	1	29.25	29.30	0	4,296	0.00%
2023/11/21	0.8	29.25	0	0.00	29.45	0.8	4,311	0.02%
2023/11/20	2	29.50	0.1	29.20	29.20	1.9	4,293	0.04%
2023/11/17	3	28.90	0	0.00	28.85	3	4,229	0.07%
2023/11/16	1	28.65	1	28.80	28.90	0	4,240	0.00%
2023/11/15	0	0.00	2	28.53	28.70	-2	4,232	-0.05%
2023/11/14	0	0.00	0.1	28.00	27.95	-0.1	4,216	0.00%
2023/11/13	0	0.00	8	27.85	27.75	-8	4,249	-0.19%
2023/11/10	2	27.90	0	0.00	27.80	2	4,280	0.05%
2023/11/09	2	28.00	4	28.05	28.00	-2	4,343	-0.05%
2023/11/08	3	28.40	1	28.25	28.40	2	4,450	0.04%
2023/11/07	0	0.00	0	28.70	28.35	0	4,488	0.00%
2023/11/06	0	28.90	0	0.00	28.80	0	4,545	0.00%
2023/11/03	0	28.40	2	28.45	28.45	-2	4,539	-0.04%
2023/11/02	2	28.00	0	0.00	28.10	2	4,558	0.04%
2023/11/01	1	28.00	2	28.85	27.80	-1	4,629	-0.02%
2023/10/31	35	29.57	23.3	29.38	28.40	11.8	4,630	0.25%
2023/10/30	25.3	29.67	19	29.75	29.65	6.3	4,424	0.14%
2023/10/27	0	0.00	3	27.90	28.55	-3	3,987	-0.08%
2023/10/26	3	27.70	0	0.00	27.60	3	3,972	0.08%
2023/10/25	5	28.55	2	28.75	28.30	3	3,992	0.08%
2023/10/24	4.1	28.68	6	28.37	28.70	-1.9	3,996	-0.05%
2023/10/23	0	0.00	2	28.15	28.25	-2	3,947	-0.05%
2023/10/20	1	27.20	1	27.25	27.50	0	3,922	0.00%
2023/10/19	5	28.07	2	27.65	27.65	3	3,959	0.08%
2023/10/18	1	27.85	11	28.08	27.95	-10	4,010	-0.25%
2023/10/16	3	27.85	0	0.00	27.80	3	4,076	0.07%
2023/10/13	8	27.66	3	27.87	27.65	5	4,099	0.12%
2023/10/11	2.3	27.57	2	28.05	27.60	0.3	4,192	0.01%
2023/10/06	0	0.00	2	28.65	28.45	-2	4,247	-0.05%
2023/10/05	10.3	28.16	12	28.60	28.65	-1.8	4,281	-0.04%
2023/10/03	2	28.33	0	0.00	28.15	2	4,316	0.05%
2023/10/02	2	28.45	0	0.00	28.65	2	4,444	0.05%
2023/09/28	0	0.00	1	28.40	28.35	-1	4,563	-0.02%
2023/09/22	0	0.00	2	28.58	28.40	-2	4,841	-0.04%
2023/09/21	3	28.48	0	0.00	28.45	3	4,835	0.06%
2023/09/19	2.4	29.08	1	29.35	29.00	1.4	4,869	0.03%
2023/09/18	1	29.45	0	0.00	29.35	1	4,886	0.02%
2023/09/15	2	29.88	1	29.80	29.60	1	4,924	0.02%
2023/09/14	2	29.55	0	0.00	29.55	2	5,128	0.04%
2023/09/11	0	0.00	27	29.92	29.70	-27	5,355	-0.50%
2023/09/07	2	30.55	7	30.52	30.40	-5	5,382	-0.09%
2023/09/06	0	0.00	11	30.82	30.75	-11	5,500	-0.20%
2023/09/04	1	30.45	0	0.00	30.45	1	5,564	0.02%
2023/09/01	4	30.85	0	0.00	30.90	4	5,596	0.07%
2023/08/31	4	30.89	0	0.00	31.00	4	5,640	0.07%
2023/08/30	10	31.01	32	31.07	31.00	-22	5,709	-0.39%
2023/08/29	36	32.00	8	31.86	31.50	28	5,691	0.49%
2023/08/28	2	30.85	0	0.00	30.80	2	5,394	0.04%
2023/08/25	1	30.30	0	0.00	30.35	1	5,355	0.02%
2023/08/22	1	30.15	0	0.00	30.00	1	5,634	0.02%
2023/08/21	0	0.00	0.2	30.50	30.45	-0.2	5,649	0.00%
2023/08/15	0.1	30.05	1	30.20	30.10	-0.9	5,732	-0.02%
2023/08/14	2	28.83	3	29.07	28.90	-1	5,812	-0.02%
2023/08/11	11.2	30.05	0	0.00	29.90	11.2	5,736	0.20%
2023/08/10	7	30.46	0.1	30.65	30.25	6.9	5,762	0.12%
2023/08/09	0.8	30.60	0.1	30.55	30.50	0.7	5,799	0.01%
2023/08/07	2	30.48	4	30.26	30.55	-2	5,882	-0.03%
2023/08/04	2.6	30.63	0	0.00	30.65	2.6	5,987	0.04%
2023/08/02	0	0.00	1	31.00	31.35	-1	6,394	-0.02%
2023/08/01	4	31.30	0	0.00	31.20	4	6,467	0.06%
2023/07/31	0.3	31.70	1	31.35	31.20	-0.7	6,694	-0.01%
2023/07/28	0	0.00	0.1	31.65	31.50	-0.1	6,774	0.00%
2023/07/27	7	31.86	0	31.85	31.70	7	6,785	0.10%
2023/07/26	0	0.00	4	31.70	31.35	-4	6,849	-0.06%
2023/07/25	0	0.00	1	32.10	32.00	-1	6,872	-0.01%
2023/07/24	4	31.24	0.1	31.28	31.70	3.9	6,862	0.06%
2023/07/21	8.1	32.03	0	0.00	31.70	8.1	6,893	0.12%
2023/07/20	1	32.50	0	0.00	32.70	1	6,953	0.01%
2023/07/19	3.1	32.75	0	0.00	32.50	3.1	7,019	0.04%
2023/07/18	2	33.53	0	0.00	33.45	2	7,218	0.03%
2023/07/17	3	33.38	0	0.00	33.75	3	7,699	0.04%
2023/07/14	7	33.09	2	33.05	33.00	5	8,888	0.06%
2023/07/13	0	0.00	3	33.83	33.30	-3	9,310	-0.03%
2023/07/12	0	0.00	3.1	34.08	34.00	-3.1	9,333	-0.03%
2023/07/10	3	34.00	25	33.97	34.05	-22	9,618	-0.23%
2023/07/07	4.1	34.08	0	0.00	34.05	4.1	10,008	0.04%
2023/07/06	1	35.10	4	35.34	35.00	-3	10,089	-0.03%
2023/07/05	2	35.90	2.1	36.34	35.65	-0.1	10,075	0.00%
2023/07/04	0	0.00	1	36.04	35.55	-1	10,069	-0.01%
2023/07/03	0	0.00	2	35.75	35.90	-2	10,090	-0.02%
2023/06/29	0	0.00	2	35.10	35.20	-2	10,313	-0.02%
2023/06/28	3	35.17	3	35.58	34.80	0	10,451	0.00%
2023/06/27	3	34.87	0	0.00	34.80	3	10,667	0.03%
2023/06/26	2	35.35	3	35.50	35.30	-1	10,972	-0.01%
2023/06/21	0	0.00	1.5	35.70	35.80	-1.5	11,173	-0.01%
2023/06/20	10.1	36.17	5	36.26	35.75	5.1	11,412	0.04%
2023/06/19	1	35.25	0	0.00	35.20	1	11,476	0.01%
2023/06/16	5	35.44	8	35.88	35.90	-3	11,996	-0.03%
2023/06/15	1	35.20	0	0.00	35.20	1	12,855	0.01%
2023/06/13	1.1	34.68	0	0.00	34.70	1.1	13,862	0.01%
2023/06/12	6.2	34.35	2	34.50	34.30	4.2	14,123	0.03%
2023/06/09	0.1	35.25	0	0.00	35.15	0.1	14,285	0.00%
2023/06/08	1	35.35	0	0.00	35.35	1	14,363	0.01%
2023/06/07	7.2	35.69	1	36.10	35.60	6.2	14,548	0.04%
2023/06/06	1	35.70	1	35.70	35.65	0	14,976	0.00%
2023/06/05	2	36.30	27	36.25	36.10	-25	15,269	-0.16%
2023/06/02	3	35.48	6	35.66	35.85	-3	15,420	-0.02%
2023/06/01	11	35.37	2	35.40	35.30	9	15,607	0.06%
2023/05/31	0	0.00	2	35.85	35.80	-2	15,611	-0.01%
2023/05/30	9	35.79	14	35.87	35.60	-5	15,660	-0.03%
2023/05/29	15	36.22	3	36.00	36.20	12	15,608	0.08%
2023/05/26	1	35.10	0	0.00	35.00	1	15,573	0.01%
2023/05/25	23	35.34	12	35.48	35.40	11	15,610	0.07%
2023/05/24	0.1	35.50	0	0.00	35.50	0.1	15,718	0.00%
2023/05/23	0	0.00	3	35.40	35.40	-3	15,797	-0.02%
2023/05/22	11	35.41	2	34.88	35.35	9	15,891	0.06%
2023/05/19	0	0.00	2	34.90	34.60	-2	16,091	-0.01%
2023/05/18	10	34.45	8	34.54	34.85	2	16,424	0.01%
2023/05/17	0.1	35.25	0	0.00	35.15	0.1	16,416	0.00%
2023/05/16	0	0.00	7	35.16	35.10	-7	16,487	-0.04%
2023/05/15	4	34.80	4	34.75	34.70	0	16,550	0.00%
2023/05/12	0.1	34.35	12	34.43	34.35	-12	16,586	-0.07%
2023/05/11	16	33.93	16	34.23	33.75	0	16,642	0.00%
2023/05/10	3	34.45	6	34.28	34.50	-3	16,722	-0.02%
2023/05/09	24.5	34.33	6	34.38	33.75	18.5	16,687	0.11%
2023/05/08	10	36.09	1	36.80	35.90	9	16,352	0.06%
2023/05/05	11	37.00	33	36.92	36.50	-22	16,424	-0.13%
2023/05/04	7	36.60	6	36.93	37.20	1	16,830	0.01%
2023/05/03	2	37.05	6	36.98	36.95	-4	17,204	-0.02%
2023/05/02	0	0.00	2.3	37.46	37.35	-2.3	17,771	-0.01%
2023/04/28	2	36.85	7	37.12	36.80	-5	17,844	-0.03%
2023/04/27	8	36.98	2	36.90	36.80	6	17,899	0.03%
2023/04/26	9	36.46	5	36.76	37.20	4	17,902	0.02%
2023/04/25	11.5	36.98	13	37.06	36.60	-1.5	17,914	-0.01%
2023/04/24	6.2	37.92	5	37.94	37.80	1.2	17,910	0.01%
2023/04/21	41	38.00	25	38.11	38.00	16	17,957	0.09%
2023/04/20	50	39.00	45	39.16	38.55	5	18,053	0.03%
2023/04/19	63.1	40.01	93.2	40.19	39.75	-30.1	17,759	-0.17%
2023/04/18	35.2	39.58	39	39.56	38.60	-3.8	16,589	-0.02%
2023/04/17	6	38.96	59	39.13	38.90	-53	16,268	-0.33%
2023/04/14	90.2	38.62	34.3	38.82	38.80	55.9	16,413	0.34%
2023/04/13	28.4	39.02	14	38.66	38.60	14.4	16,469	0.09%
2023/04/12	6	39.61	15.3	39.75	39.50	-9.3	16,315	-0.06%
2023/04/11	7.1	39.40	10	39.35	39.00	-2.9	16,054	-0.02%
2023/04/10	4	39.08	3	39.17	39.20	1	16,103	0.01%
2023/04/07	5.2	38.89	3	39.13	38.95	2.2	16,791	0.01%
2023/04/06	5	38.38	2	38.50	38.50	3	17,173	0.02%
2023/03/31	5.3	38.50	4	38.63	38.40	1.3	17,206	0.01%
2023/03/30	16	39.06	4	38.93	38.80	12	17,160	0.07%
2023/03/29	6	38.97	5	39.16	38.90	1	17,035	0.01%
2023/03/28	9	38.71	8	39.38	39.05	1	17,058	0.01%
2023/03/27	121	39.18	119	38.85	38.80	2	16,887	0.01%	大買/大賣/
2023/03/24	17	38.92	6	38.92	38.85	11	16,771	0.07%
2023/03/23	9	39.39	21	39.19	39.30	-12	16,665	-0.07%
2023/03/22	12	39.00	29	38.85	38.70	-17	16,579	-0.10%
2023/03/21	52.4	39.43	12	39.40	39.10	40.4	16,657	0.24%
2023/03/20	72	39.98	55.1	40.05	39.90	16.9	17,052	0.10%
2023/03/17	70	38.24	86	38.21	38.75	-16	17,551	-0.09%
2023/03/16	27	37.57	18	37.65	36.50	9	17,551	0.05%
2023/03/15	7	37.51	18	37.92	37.90	-11	17,437	-0.06%
2023/03/14	31	37.58	57	37.25	37.10	-26	17,289	-0.15%
2023/03/13	5	36.16	8	36.28	36.60	-3	17,245	-0.02%
2023/03/10	12	36.51	3	36.63	36.45	9	17,481	0.05%
2023/03/09	34.1	37.58	23	38.04	37.35	11.1	17,487	0.06%
2023/03/08	9	38.31	11	38.34	38.95	-2	17,158	-0.01%
2023/03/07	8	38.10	23	38.15	38.00	-15	16,896	-0.09%
2023/03/06	10	37.84	13	37.63	38.00	-3	16,707	-0.02%
2023/03/03	2	37.15	1	36.95	37.00	1	16,522	0.01%
2023/03/02	2	37.02	2	37.00	36.95	0	16,524	0.00%
2023/03/01	4	36.89	2	36.85	36.75	2	16,611	0.01%
2023/02/24	12	37.29	2	37.35	37.10	10	16,633	0.06%
2023/02/23	1	37.35	17	37.47	37.75	-16	16,582	-0.10%
2023/02/22	8	37.26	3	37.35	37.25	5	16,703	0.03%
2023/02/21	4	37.91	35	37.84	37.60	-31	16,733	-0.19%
2023/02/20	6	37.55	9	37.56	37.80	-3	16,991	-0.02%
2023/02/17	45	37.95	29	38.01	37.70	16	17,533	0.09%
2023/02/16	51	37.95	109	38.13	37.65	-58	17,549	-0.33%	大賣/
2023/02/15	4	37.05	4	36.93	36.80	0	17,580	0.00%
2023/02/14	13	36.83	3	37.12	36.65	10	18,073	0.06%
2023/02/13	7	36.39	4	36.60	37.10	3	18,577	0.02%
2023/02/10	16	37.43	13	37.26	36.85	3	18,538	0.02%
2023/02/09	3	37.30	2	37.20	37.10	1	18,495	0.01%
2023/02/08	7	37.61	3.1	37.75	37.55	3.9	18,473	0.02%
2023/02/07	6	37.83	104	37.99	37.90	-98	18,357	-0.53%	大賣/
2023/02/06	4	37.60	4	37.81	37.90	0	18,303	0.00%
2023/02/03	8	37.39	4	37.43	37.35	4	18,275	0.02%
2023/02/02	44	38.39	17	38.34	37.80	27	18,089	0.15%
2023/02/01	19	37.34	35	37.42	37.40	-16	17,556	-0.09%
2023/01/31	2	37.02	28	36.73	36.90	-26	17,141	-0.15%
2023/01/30	13	35.78	16	35.70	35.95	-3	16,636	-0.02%
2023/01/17	5	35.16	11	35.08	35.20	-6	16,642	-0.04%
2023/01/16	4	34.60	1	34.50	34.40	3	16,710	0.02%
2023/01/13	27	34.91	3	34.97	34.60	24	16,907	0.14%
2023/01/12	5	35.52	28	35.84	35.40	-23	17,191	-0.13%
2023/01/11	15	35.57	22	35.71	35.60	-7	17,268	-0.04%
2023/01/10	27	35.72	16	35.95	35.30	11	17,343	0.06%
2023/01/09	1	35.70	37	35.61	36.00	-36	17,197	-0.21%
2023/01/06	3	34.80	2	34.95	34.95	1	17,125	0.01%
2023/01/05	32	35.16	43	34.95	34.80	-11	17,430	-0.06%
2023/01/04	7	36.04	14	35.84	35.60	-7	17,539	-0.04%
2023/01/03	26	34.94	6	34.75	35.25	20	17,432	0.11%
2022/12/30	5	34.18	7	34.49	34.55	-2	17,415	-0.01%
2022/12/29	8	34.13	4	33.94	34.20	4	17,747	0.02%
2022/12/28	11	35.10	15	34.79	34.80	-4	18,078	-0.02%
2022/12/27	118	36.46	82	36.15	35.40	36	18,005	0.20%	大買/
2022/12/26	5	35.71	22	35.52	35.95	-17	17,378	-0.10%
2022/12/23	0	0.00	2	33.53	34.10	-2	17,036	-0.01%
2022/12/22	5	33.26	3	33.53	33.70	2	17,172	0.01%
2022/12/21	14	32.65	6	32.76	32.70	8	17,444	0.05%
2022/12/20	17	32.96	9	33.71	32.50	8	17,719	0.05%
2022/12/19	19	33.94	11	34.04	33.75	8	17,960	0.04%
2022/12/16	23	34.75	1	34.26	34.25	22	18,356	0.12%
2022/12/15	9	35.54	77.2	35.51	35.65	-68.2	18,341	-0.37%
2022/12/14	10	35.50	18.3	35.62	35.40	-8.3	18,511	-0.05%
2022/12/13	30.5	35.28	13.5	35.23	35.05	17	18,959	0.09%
2022/12/12	211.5	37.08	147	36.76	35.85	64.5	19,165	0.34%	大買/大賣/
2022/12/09	72	36.53	70	36.89	36.80	2	18,678	0.01%
2022/12/08	92	34.60	72	34.54	34.30	20	18,031	0.11%
2022/12/07	0	0.00	0.5	32.95	32.80	-0.5	17,649	0.00%
2022/12/06	6	33.74	13	33.84	33.60	-7	17,929	-0.04%
2022/12/05	9	34.12	2.1	34.22	33.85	6.9	18,468	0.04%
2022/12/02	14.1	34.07	11	34.10	34.05	3.1	18,846	0.02%
2022/12/01	16.3	33.45	11	33.60	33.45	5.3	18,948	0.03%
2022/11/30	8.2	32.77	6	32.88	32.95	2.2	19,708	0.01%
2022/11/29	6	32.24	1	32.05	32.45	5	20,880	0.02%
2022/11/28	1	32.15	3	32.25	32.20	-2	22,651	-0.01%
2022/11/25	0	0.00	1	32.50	32.15	-1	23,786	0.00%
2022/11/24	5	32.45	2	32.45	32.50	3	24,314	0.01%
2022/11/23	7	32.47	6.1	32.48	32.20	0.9	26,515	0.00%
2022/11/22	8	32.85	0	0.00	32.75	8	27,387	0.03%
2022/11/21	10	33.21	12	33.21	33.35	-2	28,148	-0.01%
2022/11/18	109	33.32	19	33.89	32.85	90	28,800	0.31%	大買/
2022/11/17	8.1	33.56	33	33.64	33.60	-24.9	28,785	-0.09%
2022/11/16	63	33.54	54	33.62	33.40	9	28,873	0.03%
2022/11/15	31	33.24	24	32.99	33.45	7	29,225	0.02%
2022/11/14	13	31.69	5	31.60	31.95	8	28,810	0.03%
2022/11/11	14	31.71	8	31.78	31.25	6	28,731	0.02%
2022/11/10	90.1	31.72	51	31.91	31.50	39.1	28,549	0.14%
2022/11/09	55	33.39	45	33.47	33.30	10	28,629	0.03%
2022/11/08	1	34.70	0	0.00	34.50	1	28,429	0.00%
2022/11/07	2	35.65	3	35.13	35.00	-1	28,631	0.00%
2022/11/04	1	35.00	1	35.20	35.00	0	29,166	0.00%
2022/11/03	2	34.53	2	34.80	34.65	0	29,798	0.00%
2022/11/02	2	34.63	1	34.95	34.65	1	31,359	0.00%
2022/11/01	0	0.00	10	34.47	34.85	-10	32,019	-0.03%
2022/10/31	3	33.60	1	33.85	33.50	2	31,980	0.01%
2022/10/28	12	33.49	0	34.25	33.00	12	32,031	0.04%
2022/10/26	5	33.75	5	34.02	33.60	0	32,228	0.00%
2022/10/25	4	34.88	5	34.14	33.75	-1	32,451	0.00%
2022/10/24	23	35.99	21	36.09	35.05	2	32,497	0.01%
2022/10/21	4	35.35	2	35.48	35.60	2	32,562	0.01%
2022/10/20	24	35.92	27	35.73	35.20	-3	32,534	-0.01%
2022/10/19	2	35.05	2	35.35	35.20	0	32,274	0.00%
2022/10/18	5	35.00	1	35.15	35.05	4	32,510	0.01%
2022/10/17	7	34.15	6	34.27	34.50	1	32,539	0.00%
2022/10/14	2	35.03	4	35.26	35.30	-2	32,474	-0.01%
2022/10/13	21	35.37	79	35.44	33.85	-58	32,724	-0.18%
2022/10/12	48	37.63	17	37.59	36.95	31	33,013	0.09%
2022/10/11	16	37.56	10	37.95	37.30	6	33,154	0.02%
2022/10/07	13	38.94	16	39.06	39.00	-3	33,256	-0.01%
2022/10/06	29	38.70	46	38.75	39.20	-17	33,460	-0.05%
2022/10/05	71	38.18	64	38.25	38.50	7	33,209	0.02%
2022/10/04	4	35.85	4	36.10	36.50	0	33,054	0.00%
2022/10/03	3	35.63	3	35.65	35.30	0	33,073	0.00%
2022/09/30	7	35.07	8	35.52	36.30	-1	33,371	0.00%
2022/09/29	21	36.30	9	36.76	35.95	12	33,556	0.04%
2022/09/28	9	36.89	3	36.98	35.95	6	33,916	0.02%
2022/09/27	31	38.20	37	38.25	38.75	-6	34,384	-0.02%
2022/09/26	75	38.39	44	38.49	37.85	31	34,286	0.09%
2022/09/23	16	39.93	10	40.56	38.90	6	34,119	0.02%
2022/09/22	5	41.33	24.3	41.06	41.25	-19.3	33,865	-0.06%
2022/09/21	13	41.83	15	41.79	41.50	-2	33,887	-0.01%
2022/09/20	75	42.44	102.9	42.47	42.40	-27.9	34,092	-0.08%	大賣/
2022/09/19	82	42.10	56	42.29	41.70	26	34,017	0.08%
2022/09/16	19	41.36	78	40.96	42.20	-59	33,833	-0.17%
2022/09/15	114	41.90	212	42.10	41.50	-98	33,708	-0.29%	大買/大賣/
2022/09/14	17.3	40.72	31.2	40.02	41.30	-13.9	33,218	-0.04%
2022/09/13	16	40.81	18	40.66	40.45	-2	32,893	-0.01%
2022/09/12	9	41.95	11.1	41.87	41.05	-2.1	32,625	-0.01%
2022/09/08	36.2	40.41	155.2	39.84	41.00	-119	32,140	-0.37%	大賣/鉅額交易
2022/09/07	83	38.86	30	39.59	38.60	53	31,805	0.17%
2022/09/06	129	39.87	40	40.84	39.60	89	31,598	0.28%	大買/
2022/09/05	115	42.46	105	42.52	42.20	10	30,913	0.03%	大買/大賣/
2022/09/02	180	41.80	179.4	41.60	42.25	0.6	29,729	0.00%	大買/大賣/
2022/09/01	120	40.27	90.1	40.40	40.35	29.9	27,949	0.11%	大買/
2022/08/31	50	39.12	51	39.16	39.00	-1	26,883	0.00%
2022/08/30	260	40.14	168.1	40.49	39.10	91.9	26,548	0.35%	大買/大賣/
2022/08/29	38	38.91	111.3	38.17	39.00	-73.3	24,573	-0.30%	大賣/
2022/08/26	37	38.24	33.2	38.26	38.35	3.8	24,125	0.02%
2022/08/25	16.2	37.84	88.3	37.56	38.65	-72.1	23,425	-0.31%
2022/08/24	10.2	36.80	17	36.69	36.50	-6.8	22,941	-0.03%
2022/08/23	26	37.38	17	37.32	37.00	9	22,919	0.04%
2022/08/22	60	37.27	39	37.45	37.05	21	22,891	0.09%
2022/08/19	7	36.64	24	36.90	37.00	-17	22,285	-0.08%
2022/08/18	1	36.80	6.9	36.88	36.80	-5.9	22,207	-0.03%
2022/08/17	48	36.84	6	36.77	36.55	42	22,200	0.19%
2022/08/16	41.3	37.68	44	37.58	36.75	-2.7	22,332	-0.01%
2022/08/15	93.6	36.65	35	36.65	37.20	58.6	21,831	0.27%
2022/08/12	32	36.39	15.3	36.30	36.25	16.8	21,801	0.08%
2022/08/11	49	37.33	35	37.27	36.75	14	21,793	0.06%
2022/08/10	9	36.83	55	37.15	36.40	-46	21,599	-0.21%
2022/08/09	100.3	36.99	73	36.95	36.60	27.3	21,693	0.13%
2022/08/08	37	34.55	70	34.08	35.70	-33	20,672	-0.16%
2022/08/05	2	32.75	1	32.80	32.95	1	20,419	0.00%
2022/08/04	5	31.70	6	31.52	32.05	-1	20,938	0.00%
2022/08/03	17	32.48	6	32.15	32.00	11	21,354	0.05%
2022/08/02	5	33.58	7	33.60	33.10	-2	21,757	-0.01%
2022/08/01	39	34.25	38	34.41	34.45	1	22,105	0.00%
2022/07/29	7	33.96	7	34.12	34.05	0	22,121	0.00%
2022/07/28	12	33.89	5	33.76	33.60	7	22,252	0.03%
2022/07/27	7	33.67	10	33.85	34.10	-3	22,379	-0.01%
2022/07/26	6	33.92	7	33.73	33.40	-1	22,785	0.00%
2022/07/25	24	34.35	12	34.37	33.80	12	23,111	0.05%
2022/07/22	23	33.73	24.5	33.82	33.95	-1.5	23,463	-0.01%
2022/07/21	5	33.39	5	33.53	33.60	0	24,179	0.00%
2022/07/20	17	33.88	1	33.90	33.20	16	25,305	0.06%
2022/07/19	36	33.57	37	33.50	33.60	-1	26,027	0.00%
2022/07/18	41	32.52	40	32.68	32.15	1	26,426	0.00%
2022/07/15	42	30.95	42	30.94	32.20	0	28,031	0.00%
2022/07/14	24	30.39	23	30.56	31.15	1	28,941	0.00%
2022/07/13	8	31.46	8	31.53	31.00	0	30,211	0.00%
2022/07/12	12	31.55	8.3	31.54	30.65	3.8	31,963	0.01%
2022/07/11	37	33.21	38	33.05	33.50	-1	32,924	0.00%
2022/07/08	45.3	34.39	30	34.36	33.80	15.3	33,649	0.05%
2022/07/07	9	33.97	9	33.83	34.20	0	34,621	0.00%
2022/07/06	25	34.65	32	34.41	33.70	-7	35,959	-0.02%
2022/07/05	131	34.08	137	33.99	34.90	-6	38,651	-0.02%	大買/大賣/
2022/07/04	21	31.47	23	31.58	31.75	-2	39,207	-0.01%
2022/07/01	11	31.25	42	31.56	30.40	-31	39,444	-0.08%
2022/06/30	1	33.05	7	32.74	32.50	-6	40,115	-0.01%
2022/06/29	4	34.19	9	34.06	33.90	-5	40,159	-0.01%
2022/06/28	51	34.50	66	34.17	33.80	-15	40,416	-0.04%
2022/06/27	123	34.46	93	34.59	34.65	30	40,358	0.07%	大買/
2022/06/24	30.1	33.04	29	33.25	33.90	1.1	39,883	0.00%
2022/06/23	39.5	31.98	26	31.81	32.00	13.5	39,610	0.03%
2022/06/22	23	32.45	9	31.84	31.45	14	39,617	0.04%
2022/06/21	4	30.23	1	30.45	30.40	3	39,427	0.01%
2022/06/20	2	30.00	14	30.91	29.85	-12	39,582	-0.03%
2022/06/17	1	31.00	8	31.13	31.45	-7	39,726	-0.02%
2022/06/16	8	31.75	6	32.63	31.05	2	40,058	0.00%
2022/06/15	11	33.51	24	33.51	32.90	-13	40,059	-0.03%
2022/06/14	15.1	34.58	6	34.62	34.00	9.1	40,504	0.02%
2022/06/13	10	35.61	4	35.36	35.35	6	41,034	0.01%
2022/06/10	7	36.26	20	36.03	36.35	-13	41,645	-0.03%
2022/06/09	32	36.55	11	36.55	36.70	21	41,803	0.05%
2022/06/08	9	36.17	33.2	36.30	36.15	-24.2	41,946	-0.06%
2022/06/07	24	36.79	105.1	36.85	36.80	-81.1	42,624	-0.19%	大賣/
2022/06/06	130	37.93	63.1	38.09	37.65	66.9	43,352	0.15%	大買/
2022/06/02	15	36.65	1	36.65	36.80	14	43,092	0.03%
2022/06/01	9	37.49	6	37.50	37.25	3	43,212	0.01%
2022/05/31	3.8	37.01	2	37.05	37.15	1.8	43,240	0.00%
2022/05/30	1	36.80	13	36.80	36.75	-12	43,827	-0.03%
2022/05/27	10.1	35.55	14	35.73	35.80	-4	43,967	-0.01%
2022/05/26	34	35.51	23	35.59	35.35	11	44,163	0.02%
2022/05/25	8.1	35.85	14	35.94	35.90	-6	44,186	-0.01%
2022/05/24	55	36.50	25	36.84	35.65	30	44,498	0.07%
2022/05/23	14	37.32	14.2	37.49	37.50	-0.2	44,224	0.00%
2022/05/20	81.2	37.04	63	37.02	36.90	18.2	44,135	0.04%
2022/05/19	75.1	35.99	85	36.22	36.55	-9.9	43,867	-0.02%
2022/05/18	75	37.20	88	37.26	37.25	-13	43,625	-0.03%
2022/05/17	188	36.63	186	36.66	36.95	2	43,271	0.00%	大買/大賣/
2022/05/16	23.4	35.75	9	35.86	35.00	14.4	42,507	0.03%
2022/05/13	52	35.94	16	36.01	36.65	36	41,967	0.09%
2022/05/12	69.8	36.32	102	36.57	35.15	-32.2	41,573	-0.08%	大賣/
2022/05/11	20.3	37.63	21	37.73	37.00	-0.7	41,036	0.00%
2022/05/10	60	38.58	53	38.56	38.35	7	40,625	0.02%
2022/05/09	26	39.67	42	39.87	38.90	-16	40,131	-0.04%
2022/05/06	18	40.97	27	41.37	41.35	-9	39,710	-0.02%
2022/05/05	12	42.91	1	43.15	42.60	11	39,436	0.03%
2022/05/04	17	43.25	15.2	43.08	42.60	1.8	39,224	0.00%
2022/05/03	37.5	42.87	42	43.01	43.10	-4.5	39,046	-0.01%
2022/04/29	44	45.02	42	44.88	44.15	2	38,648	0.01%
2022/04/28	133.5	45.19	114	45.09	44.45	19.5	38,345	0.05%	大買/大賣/
2022/04/27	94	46.22	112.7	46.07	45.60	-18.7	37,573	-0.05%	大賣/
2022/04/26	119	47.82	107	47.85	48.25	12	36,719	0.03%	大買/大賣/
2022/04/25	78	47.30	134	47.01	46.50	-56	35,484	-0.16%	大賣/
2022/04/22	45	47.68	30.1	47.49	47.80	15	34,461	0.04%
2022/04/21	151	48.89	122	48.88	48.05	29	33,662	0.09%	大買/大賣/
2022/04/20	55.1	48.41	61.1	48.02	48.60	-5.9	31,830	-0.02%
2022/04/19	179	47.53	162.5	47.87	47.40	16.5	30,956	0.05%	大買/大賣/
2022/04/18	169	46.69	197	46.68	47.20	-28	30,121	-0.09%	大買/大賣/
2022/04/15	88	45.30	114	45.23	45.05	-26	28,488	-0.09%	大賣/
2022/04/14	126	44.36	119	44.39	44.20	7	27,669	0.03%	大買/大賣/
2022/04/13	114	45.02	72	44.86	44.90	42	27,158	0.15%	大買/
2022/04/12	155	45.23	141.4	45.42	45.60	13.6	27,308	0.05%	大買/大賣/
2022/04/11	172.9	45.06	194	45.08	44.50	-21.2	26,168	-0.08%	大買/大賣/
2022/04/08	48	43.07	71	43.15	43.80	-23	23,179	-0.10%
2022/04/07	4	42.06	29	41.86	40.90	-25	22,198	-0.11%
2022/04/06	79	41.81	113	42.10	42.15	-34	22,475	-0.15%	大賣/
2022/04/01	8	40.93	7	40.81	41.05	1	21,688	0.00%
2022/03/31	43	40.73	35	41.02	40.45	8	21,628	0.04%
2022/03/30	9	40.43	18	40.41	40.15	-9	21,491	-0.04%
2022/03/29	6	38.97	3	38.95	39.40	3	21,356	0.01%
2022/03/28	2	38.83	2	38.28	39.10	0	21,583	0.00%
2022/03/25	17	39.00	7.1	39.32	38.55	10	21,832	0.05%
2022/03/24	33	40.39	25	40.66	40.20	8	23,025	0.03%
2022/03/23	15	40.40	8	40.40	40.15	7	23,854	0.03%
2022/03/22	16	40.99	20	41.58	40.80	-4	24,278	-0.02%
2022/03/21	59	41.88	48	41.49	40.95	11	24,712	0.04%
2022/03/18	31	41.00	15	41.16	41.45	16	25,152	0.06%
2022/03/17	62	40.92	64	41.20	41.50	-2	26,479	-0.01%
2022/03/16	179	41.17	183	41.08	40.60	-4	27,352	-0.01%	大買/大賣/
2022/03/15	98	41.03	119	41.14	39.15	-21	28,017	-0.07%	大賣/
2022/03/14	21	40.70	21	40.69	40.90	0	28,285	0.00%
2022/03/11	27	40.31	20	40.30	40.70	7	29,894	0.02%
2022/03/10	233	40.39	230	40.69	39.95	3	31,679	0.01%	大買/大賣/
2022/03/09	131	40.58	128	40.06	41.00	3	32,415	0.01%	大買/大賣/
2022/03/08	18	38.24	20	38.24	38.55	-2	31,703	-0.01%
2022/03/07	6.3	38.48	26	38.95	38.00	-19.7	31,742	-0.06%
2022/03/04	161.1	39.69	152	40.01	39.65	9.1	31,686	0.03%	大買/大賣/
2022/03/03	100	40.25	96	40.11	39.90	4	31,770	0.01%
2022/03/02	11	39.47	7.7	39.50	39.55	3.3	31,463	0.01%
2022/03/01	52	38.78	48	38.92	38.85	4	31,500	0.01%
2022/02/25	7	37.47	32	38.05	38.10	-25	32,060	-0.08%
2022/02/24	14	38.05	7	38.53	36.55	7	32,583	0.02%
2022/02/23	10	37.43	9	37.54	37.85	1	32,491	0.00%
2022/02/22	4	37.73	6	37.18	36.90	-2	32,783	-0.01%
2022/02/21	6	37.50	4.2	37.62	38.00	1.8	33,418	0.01%
2022/02/17	5.3	36.70	8	36.74	36.55	-2.7	35,219	-0.01%
2022/02/16	2	36.40	1	36.40	36.45	1	36,043	0.00%
2022/02/15	0	0.00	1	36.00	35.90	-1	36,877	0.00%
2022/02/14	4	36.11	5	36.19	36.00	-1	37,862	0.00%
2022/02/11	2	37.63	2	37.63	37.65	0	38,447	0.00%
2022/02/10	2	37.55	1	37.94	37.55	1	39,756	0.00%
2022/02/09	3	37.78	3	37.65	37.95	0	40,570	0.00%
2022/02/08	14.1	37.29	5	37.37	37.50	9.1	41,296	0.02%
2022/02/07	12	36.20	5	36.15	36.20	7	42,596	0.02%
2022/01/26	3	35.32	2	35.43	35.40	1	43,582	0.00%
2022/01/25	45	36.65	53	35.90	35.60	-8	45,183	-0.02%
2022/01/24	7.3	36.92	8	36.74	36.85	-0.7	46,601	0.00%
2022/01/21	4	38.56	32	38.74	37.60	-28	46,730	-0.06%
2022/01/20	13.1	39.78	13	39.59	39.40	0.1	47,102	0.00%
2022/01/19	1	39.35	5	39.37	39.35	-4	47,102	-0.01%
2022/01/18	17	40.16	24	39.57	39.45	-7	47,094	-0.01%
2022/01/17	35	39.84	13	39.88	40.15	22	47,091	0.05%
2022/01/14	27	39.49	53	39.57	39.30	-26	47,016	-0.06%
2022/01/13	18	40.33	63.3	40.18	40.20	-45.3	46,910	-0.10%
2022/01/12	21	41.11	36	40.90	40.75	-15	46,826	-0.03%
2022/01/11	84.1	41.28	124	41.59	41.10	-39.9	46,890	-0.09%	大賣/
2022/01/10	41	40.72	34	40.79	40.75	7	46,211	0.02%
2022/01/07	51	39.54	43	39.80	40.25	8	46,072	0.02%
2022/01/06	53	41.05	41	41.21	40.90	12	45,817	0.03%
2022/01/05	225.1	42.82	155	43.17	42.00	70.1	46,016	0.15%	大買/大賣/
2022/01/04	75	42.77	83	42.97	43.05	-8	44,873	-0.02%
2022/01/03	27	42.24	5	42.27	42.05	22	44,373	0.05%
2021/12/30	8	42.34	6	42.46	42.50	2	44,219	0.00%
2021/12/29	46.1	42.12	81	42.00	42.40	-34.9	43,936	-0.08%
2021/12/28	4.3	41.16	2	40.98	40.80	2.3	43,282	0.01%
2021/12/27	6	41.18	15	41.31	41.00	-9	43,449	-0.02%
2021/12/24	34	41.01	16	41.00	40.70	18	44,096	0.04%
2021/12/23	46.3	41.97	35.1	42.35	41.60	11.3	43,837	0.03%
2021/12/22	40	42.15	40	42.10	41.90	0	43,619	0.00%
2021/12/21	14.1	42.15	17	42.16	41.90	-2.9	43,432	-0.01%
2021/12/20	318	43.23	235	43.24	41.85	83	43,071	0.19%	大買/大賣/
2021/12/17	119	42.29	116.3	42.33	41.90	2.7	41,522	0.01%	大買/大賣/
2021/12/16	79.6	41.77	76	41.70	41.40	3.6	40,527	0.01%
2021/12/15	79	41.52	71	41.10	40.85	8	39,858	0.02%
2021/12/14	203.3	42.09	199	42.37	40.20	4.3	39,147	0.01%	大買/大賣/
2021/12/13	376.6	42.78	350	43.31	42.15	26.6	38,169	0.07%	大買/大賣/
2021/12/10	177	41.92	222	41.87	42.90	-45	36,573	-0.12%	大買/大賣/
2021/12/09	134	41.75	133	42.13	41.20	1	35,024	0.00%	大買/大賣/
2021/12/08	30.1	40.91	27.6	41.15	40.85	2.5	33,733	0.01%
2021/12/07	79	41.60	155	40.92	41.00	-76	32,764	-0.23%	大賣/
2021/12/06	231	40.53	126.8	40.43	41.20	104.2	30,937	0.34%	大買/大賣/鉅額交易
2021/12/03	179	38.60	179	38.64	38.00	0	28,919	0.00%	大買/大賣/
2021/12/02	36	35.81	45	35.13	36.05	-9	27,310	-0.03%
2021/12/01	11	34.89	13	34.96	35.40	-2	27,085	-0.01%
2021/11/30	23.1	35.74	22	36.11	36.10	1.1	26,847	0.00%
2021/11/29	10	34.74	15	35.19	35.35	-5	26,803	-0.02%
2021/11/26	8	36.54	5.3	36.37	36.10	2.7	26,634	0.01%
2021/11/25	16	38.24	30	38.38	38.05	-14	26,756	-0.05%
2021/11/24	12	38.55	14	38.58	38.50	-2	26,578	-0.01%
2021/11/23	8	38.33	70	37.98	37.60	-62	25,934	-0.24%
2021/11/22	3	37.60	12	37.76	37.35	-9	25,260	-0.04%
2021/11/19	13	36.77	77	37.00	36.60	-64	24,909	-0.26%
2021/11/18	125.1	37.65	23	37.61	37.10	102.1	24,561	0.42%	大買/鉅額交易
2021/11/17	90	39.04	98	38.65	39.40	-8	23,851	-0.03%
2021/11/16	76.3	37.99	62	37.77	38.00	14.3	22,899	0.06%
2021/11/15	21.1	36.61	223	36.89	36.75	-201.9	22,055	-0.92%	大賣/鉅額交易
2021/11/12	191.1	35.18	48	35.15	35.05	143	21,227	0.67%	大買/鉅額交易
2021/11/11	105	38.31	83	38.57	37.55	22	20,403	0.11%	大買/
2021/11/10	75.1	39.29	57	39.16	38.85	18.1	19,487	0.09%
2021/11/09	249.1	39.62	207.3	39.74	40.10	41.8	18,823	0.22%	大買/大賣/
2021/11/08	55.1	38.61	207	38.93	37.60	-151.9	17,484	-0.87%	大賣/鉅額交易
2021/11/05	26.3	38.31	30	38.41	37.60	-3.8	16,706	-0.02%
2021/11/04	227	38.39	371	37.71	38.60	-144	15,954	-0.90%	大買/大賣/鉅額交易
2021/11/03	52	37.44	43	37.30	37.20	9	14,568	0.06%
2021/11/02	244	37.09	348.5	36.84	37.00	-104.5	13,546	-0.77%	大買/大賣/鉅額交易
2021/11/01	365	36.27	126	36.02	35.00	239	11,886	2.01%	大買/大賣/鉅額交易
2021/10/29	14	32.19	7	32.70	33.30	7	10,574	0.07%
2021/10/28	137	32.60	139	32.59	33.00	-2	10,248	-0.02%	大買/大賣/
2021/10/27	0	0.00	2	30.58	31.00	-2	9,744	-0.02%
2021/10/26	1	30.35	2	30.43	30.60	-1	9,767	-0.01%
2021/10/25	19	31.18	1	31.60	31.10	18	9,725	0.19%
2021/10/22	22	30.45	45	30.74	30.50	-23	9,772	-0.24%
2021/10/21	45	30.91	2	31.23	30.50	43	10,056	0.43%
2021/10/19	1	31.75	6	32.13	31.70	-5	10,037	-0.05%
2021/10/18	5	31.10	5	31.47	31.15	0	9,749	0.00%
2021/10/15	71	31.35	36	31.47	31.25	35	9,835	0.36%
2021/10/14	6	31.19	13	30.83	31.10	-7	10,003	-0.07%
2021/10/13	76	31.74	72	31.45	31.30	4	10,664	0.04%
2021/10/12	32	31.08	6	30.91	30.60	26	10,351	0.25%
2021/10/08	43	29.93	49	29.93	29.75	-6	10,015	-0.06%
2021/10/07	4	29.81	0	0.00	29.85	4	10,055	0.04%
2021/10/06	3	29.55	3	29.80	29.60	0	10,030	0.00%
2021/10/05	1	27.30	0	0.00	29.00	1	10,041	0.01%
2021/10/04	14	30.01	11	29.76	28.75	3	10,192	0.03%
2021/10/01	85	30.98	89	30.48	29.75	-4	9,989	-0.04%
2021/09/30	4	28.70	8	29.66	29.65	-4	9,247	-0.04%
2021/09/29	37	29.34	5	29.34	28.70	32	9,273	0.35%
2021/09/28	12	29.77	12	29.88	29.20	0	9,366	0.00%
2021/09/27	1	28.60	2	28.75	28.75	-1	9,339	-0.01%
2021/09/24	1	28.45	0	0.00	28.35	1	9,537	0.01%
2021/09/23	8	28.95	3	28.62	28.30	5	10,155	0.05%
2021/09/22	36	28.93	8	28.77	28.75	28	10,449	0.27%
2021/09/16	2	29.58	0	0.00	29.25	2	11,158	0.02%
2021/09/15	2	29.28	0	0.00	29.30	2	11,459	0.02%
2021/09/14	10	29.90	9	29.60	29.20	1	11,902	0.01%
2021/09/13	10	30.20	40	30.74	29.80	-30	12,028	-0.25%
2021/09/10	3	29.28	1	29.70	29.90	2	12,003	0.02%
2021/09/09	2	29.05	1	28.75	29.10	1	12,224	0.01%
2021/09/08	0	0.00	2	29.10	28.65	-2	12,546	-0.02%
2021/09/07	3	29.75	70	29.52	29.30	-67	13,724	-0.49%
2021/09/06	0	0.00	3	30.35	30.10	-3	14,490	-0.02%
2021/09/03	7	32.05	10	31.84	31.50	-3	14,860	-0.02%
2021/09/02	4	31.64	2	30.80	31.25	2	15,476	0.01%
2021/09/01	7	31.83	0	0.00	31.45	7	15,389	0.05%
2021/08/31	172	30.97	164	31.00	31.70	8	15,311	0.05%	大買/大賣/
2021/08/30	0	0.00	5	31.40	31.65	-5	14,832	-0.03%
2021/08/27	6	30.03	9	29.43	28.80	-3	14,763	-0.02%
2021/08/26	0	0.00	3	28.48	28.75	-3	14,643	-0.02%
2021/08/25	4	28.34	3	28.30	28.30	1	14,906	0.01%
2021/08/24	3	27.90	0	0.00	27.50	3	15,159	0.02%
2021/08/23	5	27.83	3	28.00	28.25	2	15,329	0.01%
2021/08/20	2	27.93	40.1	27.51	27.25	-38.1	15,440	-0.25%
2021/08/19	2	27.75	7	27.17	27.30	-5	15,450	-0.03%
2021/08/18	0	0.00	2	27.45	28.15	-2	15,508	-0.01%
2021/08/17	0	0.00	8	27.76	27.05	-8	15,815	-0.05%
2021/08/16	1	28.30	2	27.78	27.50	-1	15,883	-0.01%
2021/08/11	5	30.00	4	29.28	29.40	1	16,506	0.01%
2021/08/10	8	31.59	6	31.45	30.95	2	16,718	0.01%
2021/08/09	1	32.00	0	0.00	31.90	1	16,966	0.01%
2021/08/06	5	32.73	10	32.49	32.40	-5	17,582	-0.03%
2021/08/05	6	33.03	6	32.88	32.85	0	18,026	0.00%
2021/08/04	4	33.34	5.1	33.85	33.35	-1.1	18,291	-0.01%
2021/08/03	5	32.60	5.1	32.26	32.25	-0.1	18,298	0.00%
2021/08/02	3	32.40	1.1	32.50	32.40	1.9	18,430	0.01%
2021/07/30	3	32.20	1	32.40	32.55	2	18,513	0.01%
2021/07/29	4.2	32.33	1	32.25	32.55	3.2	18,885	0.02%
2021/07/28	8.1	32.71	4	32.20	32.20	4.1	19,072	0.02%
2021/07/27	8	34.50	13	34.55	33.05	-5	19,522	-0.03%
2021/07/26	6	33.68	5	33.55	33.60	1	20,384	0.00%
2021/07/23	6	32.61	1	32.50	32.60	5	20,378	0.02%
2021/07/22	3	32.83	3	32.98	32.50	0	20,470	0.00%
2021/07/21	5	33.65	3	32.85	32.85	2	20,572	0.01%
2021/07/20	16	33.93	30	33.97	33.75	-14	20,575	-0.07%
2021/07/19	74	34.94	63	34.87	34.85	11	20,593	0.05%
2021/07/16	8	33.56	3	33.90	33.05	5	20,492	0.02%
2021/07/15	2	32.85	1	33.00	33.40	1	20,691	0.00%
2021/07/14	1	32.15	8	32.11	32.35	-7	20,921	-0.03%
2021/07/13	3	32.80	7	33.43	32.80	-4	21,341	-0.02%
2021/07/12	1	34.20	5	33.96	33.70	-4	21,933	-0.02%
2021/07/09	11	33.71	10	33.68	33.55	1	22,045	0.00%
2021/07/08	2	32.85	0	0.00	33.25	2	22,615	0.01%
2021/07/07	11	33.43	2	32.90	32.80	9	23,937	0.04%
2021/07/06	2	33.65	1	33.60	33.35	1	24,116	0.00%
2021/07/05	10	34.29	7	34.09	34.00	3	24,329	0.01%
2021/07/01	17	34.67	13	33.92	33.80	4	24,990	0.02%
2021/06/30	30	35.56	40	35.66	34.90	-10	24,978	-0.04%
2021/06/29	9	34.46	10	34.48	33.80	-1	24,733	0.00%
2021/06/28	6	34.73	7	33.91	33.90	-1	24,728	0.00%
2021/06/25	35	35.35	17	35.00	34.65	18	25,130	0.07%
2021/06/24	17	34.39	6	34.90	34.80	11	25,290	0.04%
2021/06/23	34	34.04	16	33.98	34.20	18	25,209	0.07%
2021/06/22	10	33.06	11	33.15	32.30	-1	24,985	0.00%
2021/06/21	1	33.30	2	33.35	32.80	-1	24,976	0.00%
2021/06/18	3	33.78	3	34.42	34.25	0	25,055	0.00%
2021/06/17	10	34.44	4	34.67	34.40	6	25,201	0.02%
2021/06/16	20	35.68	16	36.04	34.55	4	25,508	0.02%
2021/06/15	24	34.55	26	34.70	33.85	-2	24,688	-0.01%
2021/06/11	7	33.14	3	33.40	33.05	4	24,274	0.02%
2021/06/10	6	34.03	17	33.44	34.05	-11	24,351	-0.05%
2021/06/09	2	32.00	2	32.20	31.40	0	24,326	0.00%
2021/06/08	8	32.30	6	31.98	31.80	2	24,911	0.01%
2021/06/07	6	31.13	6	31.43	30.85	0	24,991	0.00%
2021/06/04	3	31.85	15	31.75	31.60	-12	25,182	-0.05%
2021/06/03	2	33.03	5	33.01	32.90	-3	25,118	-0.01%
2021/06/02	20	33.46	6	33.93	33.15	14	25,087	0.06%
2021/06/01	0	0.00	8	33.93	34.30	-8	24,843	-0.03%
2021/05/31	17	33.19	14	33.30	32.85	3	24,623	0.01%
2021/05/28	16	33.45	11	33.14	33.00	5	24,529	0.02%
2021/05/27	6	32.78	1	32.94	32.95	5	24,463	0.02%
2021/05/26	2	32.35	2	32.45	32.45	0	24,426	0.00%
2021/05/25	10	32.72	6	33.24	32.45	4	24,458	0.02%
2021/05/24	0	0.00	3	31.30	31.70	-3	24,350	-0.01%
2021/05/21	7	31.06	2	30.85	30.85	5	24,330	0.02%
2021/05/20	6	31.34	7	32.08	30.50	-1	24,405	0.00%
2021/05/19	3	32.63	17	32.39	32.65	-14	24,292	-0.06%
2021/05/18	5	30.60	7	30.55	31.30	-2	24,025	-0.01%
2021/05/17	14	29.23	3	29.22	28.65	11	23,830	0.05%
2021/05/14	19	32.32	16	32.78	31.80	3	23,624	0.01%
2021/05/13	17	29.69	8	30.92	30.60	9	23,177	0.04%
2021/05/12	10	32.71	13	32.86	31.40	-3	22,940	-0.01%
2021/05/11	3	35.53	5	36.54	34.85	-2	22,675	-0.01%
2021/05/10	5	38.84	4	38.71	38.55	1	22,545	0.00%
2021/05/07	1	38.45	0	0.00	39.00	1	22,501	0.00%
2021/05/06	12	37.90	19	38.14	38.55	-7	22,528	-0.03%
2021/05/05	35	38.58	41	38.14	37.10	-6	22,119	-0.03%
2021/05/04	31	38.96	70.4	38.80	38.25	-39.4	21,968	-0.18%
2021/05/03	69	43.47	28.1	43.42	41.65	40.9	21,501	0.19%
2021/04/29	1	40.20	4.7	40.93	40.70	-3.7	20,498	-0.02%
2021/04/28	5.1	40.56	22	40.37	40.95	-16.9	20,520	-0.08%
2021/04/27	31	40.69	14	40.52	40.55	17	20,591	0.08%
2021/04/26	8	40.12	20	40.16	40.15	-12	20,626	-0.06%
2021/04/23	8	40.51	10	40.67	40.25	-2	20,623	-0.01%
2021/04/22	38.6	39.87	33	40.10	38.95	5.6	20,524	0.03%
2021/04/21	36	42.25	17	42.42	41.30	19	19,996	0.10%
2021/04/20	15	43.00	9	43.24	42.25	6	19,731	0.03%
2021/04/19	61	42.53	3.5	42.33	42.15	57.5	19,723	0.29%
2021/04/16	24	44.71	51	45.18	44.00	-27	19,399	-0.14%
2021/04/15	13	42.17	6	42.53	42.45	7	19,027	0.04%
2021/04/14	53.5	41.83	22	43.67	41.90	31.5	19,315	0.16%
2021/04/13	160	46.24	271.2	47.68	44.20	-111.2	18,787	-0.59%	大買/大賣/鉅額交易
2021/04/12	3	45.08	3	45.45	44.90	0	17,509	0.00%
2021/04/09	38	45.68	22	46.02	45.30	16	17,387	0.09%
2021/04/08	24	47.53	26	47.37	47.00	-2	17,280	-0.01%
2021/04/07	179	47.68	7	45.79	48.00	172	17,265	1.00%	大買/鉅額交易
2021/04/06	44	44.06	1	44.95	44.65	43	17,390	0.25%
2021/04/01	26	44.98	80	44.95	44.70	-54	17,375	-0.31%
2021/03/31	54	46.21	15	46.54	46.45	39	17,313	0.23%
2021/03/30	23	47.09	7	47.22	47.35	16	17,706	0.09%
2021/03/29	14	44.60	116.1	46.80	47.50	-102.1	17,579	-0.58%	大賣/鉅額交易
2021/03/26	15	42.92	5	42.98	43.20	10	17,077	0.06%
2021/03/25	55	42.86	14	43.06	43.10	41	16,919	0.24%
2021/03/24	3	42.63	1	43.40	42.55	2	16,808	0.01%
2021/03/23	3	42.68	26	42.12	42.50	-23	16,731	-0.14%
2021/03/22	5	44.30	4	43.78	43.35	1	16,569	0.01%
2021/03/19	23.5	41.85	16.1	42.15	42.60	7.4	16,391	0.04%
2021/03/18	15.5	43.80	4	43.66	42.90	11.5	15,890	0.07%
2021/03/17	16	43.05	8	43.07	43.00	8	15,700	0.05%
2021/03/16	3	42.10	43	41.48	42.40	-40	15,442	-0.26%
2021/03/15	50	42.33	12.3	41.80	42.40	37.7	15,011	0.25%
2021/03/12	16	38.75	32.5	39.42	40.00	-16.5	14,437	-0.11%
2021/03/11	3	37.97	4	37.59	37.80	-1	14,305	-0.01%
2021/03/10	10	38.07	6	37.99	37.80	4	14,411	0.03%
2021/03/09	8	35.20	0	0.00	35.30	8	14,516	0.06%
2021/03/08	1	36.40	1	36.80	35.60	0	14,881	0.00%
2021/03/05	2	34.30	2	35.50	35.15	0	15,237	0.00%
2021/03/04	1	37.00	0	0.00	36.15	1	15,727	0.01%
2021/03/03	0	0.00	12	36.78	37.00	-12	15,976	-0.08%
2021/03/02	3	35.70	2	35.75	35.55	1	16,472	0.01%
2021/02/26	3	36.95	5	36.65	36.65	-2	17,259	-0.01%
2021/02/25	0	0.00	12	38.30	37.40	-12	17,805	-0.07%
2021/02/24	12	38.14	3	38.61	37.80	9	18,223	0.05%
2021/02/23	2	37.23	2	37.55	37.05	0	18,887	0.00%
2021/02/22	4	37.53	11	37.61	37.90	-7	19,458	-0.04%
2021/02/19	8	36.72	6	36.83	36.90	2	19,454	0.01%
2021/02/18	10	35.08	12	35.60	35.25	-2	19,665	-0.01%
2021/02/17	5	34.93	9.1	35.03	35.20	-4.1	19,813	-0.02%
2021/02/05	8	33.96	0	0.00	33.50	8	19,831	0.04%
2021/02/04	17	33.68	2	34.40	33.55	15	20,349	0.07%
2021/02/03	1	31.61	9	34.27	34.35	-8	20,388	-0.04%
2021/02/02	1	31.30	1	31.40	31.25	0	20,372	0.00%
2021/02/01	3	30.15	3	30.77	30.90	0	20,700	0.00%
2021/01/29	4	31.20	4.7	31.13	30.50	-0.7	20,981	0.00%
2021/01/28	13	32.13	5	31.85	31.45	8	21,523	0.04%
2021/01/27	13	33.31	0	0.00	33.20	13	21,886	0.06%
2021/01/26	1	33.80	2	33.85	33.55	-1	22,127	0.00%
2021/01/22	0	0.00	2	34.30	34.30	-2	22,806	-0.01%
2021/01/21	17	33.25	17	33.36	33.15	0	23,064	0.00%
2021/01/20	28	34.88	8	34.42	33.75	20	23,303	0.09%
2021/01/19	5.5	35.18	27	35.71	36.35	-21.5	23,440	-0.09%
2021/01/18	5.7	34.70	38	34.74	34.50	-32.3	23,368	-0.14%
2021/01/15	23	36.26	0	0.00	36.10	23	23,260	0.10%
2021/01/14	1	37.55	1	36.65	37.45	0	23,185	0.00%
2021/01/13	35	37.48	2	37.25	37.25	33	23,054	0.14%
2021/01/12	10	38.45	33	37.98	37.80	-23	22,969	-0.10%
2021/01/11	8	39.69	1	39.65	39.55	7	22,913	0.03%
2021/01/08	23	40.77	5	41.15	40.20	18	23,034	0.08%
2021/01/07	50	41.75	16	42.30	42.25	34	23,263	0.15%
2021/01/06	11	40.13	6	40.33	39.55	5	23,755	0.02%
2021/01/05	5	41.68	33	42.02	41.50	-28	24,231	-0.12%
2021/01/04	9	41.43	19	41.94	41.30	-10	24,928	-0.04%
2020/12/31	17	41.78	4	41.80	41.75	13	25,503	0.05%
2020/12/30	11	43.17	7	42.68	42.60	4	26,159	0.02%
2020/12/29	11	42.75	21	42.97	44.00	-10	26,371	-0.04%
2020/12/28	15	41.36	0	0.00	41.15	15	25,995	0.06%
2020/12/25	5	41.75	0	0.00	41.25	5	26,296	0.02%
2020/12/24	15.7	42.82	4	42.84	42.25	11.7	26,201	0.04%
2020/12/23	1	37.95	14.3	40.85	41.80	-13.3	25,848	-0.05%
2020/12/22	15	38.95	18	38.60	38.00	-3	26,232	-0.01%
2020/12/21	0	0.00	7	40.00	39.90	-7	26,838	-0.03%
2020/12/18	4	40.58	3	40.53	40.50	1	27,464	0.00%
2020/12/16	7	40.16	2	40.50	39.80	5	27,897	0.02%
2020/12/15	1	39.50	20	40.91	39.50	-19	28,100	-0.07%
2020/12/14	8.7	37.69	8	36.98	39.00	0.7	28,236	0.00%
2020/12/11	26	37.68	11.3	38.48	37.65	14.7	28,446	0.05%
2020/12/10	15	39.57	13	38.60	39.25	2	28,808	0.01%
2020/12/09	6	40.20	1	40.50	40.05	5	29,139	0.02%
2020/12/08	5.2	40.03	6.3	39.63	40.00	-1.1	29,710	0.00%
2020/12/07	13	39.26	15.6	39.31	40.95	-2.6	30,674	-0.01%
2020/12/04	11	40.85	5	40.36	40.15	6	30,813	0.02%
2020/12/03	12	42.08	48	42.23	41.30	-36	31,070	-0.12%
2020/12/02	29	42.84	0	0.00	42.40	29	31,585	0.09%
2020/12/01	3	43.52	9	44.46	44.60	-6	32,819	-0.02%
2020/11/30	1	43.40	11	44.47	44.50	-10	32,890	-0.03%
2020/11/27	4	43.08	6	41.73	42.15	-2	33,399	-0.01%
2020/11/26	20	43.38	14	43.38	42.50	6	34,157	0.02%
2020/11/25	59	44.21	4.6	43.98	44.85	54.4	34,334	0.16%
2020/11/24	14.2	40.60	51	40.69	42.00	-36.8	33,701	-0.11%
2020/11/23	4	39.88	34	39.66	39.90	-30	33,285	-0.09%
2020/11/20	15	39.31	12	39.50	39.35	3	32,971	0.01%
2020/11/19	0	0.00	47	35.79	36.55	-47	32,389	-0.15%
2020/11/18	79	33.46	1	33.90	33.25	78	31,893	0.24%
2020/11/17	4	32.48	17	32.79	33.60	-13	31,876	-0.04%
2020/11/16	20	31.83	5	31.60	31.60	15	32,008	0.05%
2020/11/13	2	33.18	1	32.95	33.10	1	32,098	0.00%
2020/11/12	35	32.94	43	32.91	34.50	-8	32,226	-0.02%
2020/11/11	30	35.22	0	0.00	35.00	30	31,982	0.09%
2020/11/10	5	36.80	0	0.00	36.50	5	32,139	0.02%
2020/11/09	4	35.96	9	36.74	36.90	-5	32,217	-0.02%
2020/11/06	14	35.52	7	35.49	35.00	7	32,503	0.02%
2020/11/05	11	35.69	11	35.56	36.70	0	32,714	0.00%
2020/11/04	13	34.05	5	34.91	33.40	8	32,726	0.02%
2020/11/03	2	34.83	1	35.35	35.25	1	32,770	0.00%
2020/11/02	4	36.15	11	36.11	35.50	-7	32,747	-0.02%
2020/10/30	9	38.22	9	38.05	37.00	0	32,790	0.00%
2020/10/29	10	39.99	21	39.31	40.30	-11	32,672	-0.03%
2020/10/28	11	40.80	12	40.99	39.65	-1	32,772	0.00%
2020/10/27	2	39.80	14	38.91	39.50	-12	32,908	-0.04%
2020/10/26	3	36.20	9	36.33	37.00	-6	32,916	-0.02%
2020/10/23	7	35.49	4	35.51	35.80	3	32,922	0.01%
2020/10/22	11	35.28	3	35.40	35.20	8	32,942	0.02%
2020/10/21	0	0.00	2	36.25	36.40	-2	32,877	-0.01%
2020/10/19	2	36.48	4	36.11	36.45	-2	32,910	-0.01%
2020/10/16	9	35.62	13	36.11	35.05	-4	32,762	-0.01%
2020/10/15	23	37.49	27	35.76	37.10	-4	32,663	-0.01%
2020/10/14	23	39.76	38	39.66	38.75	-15	32,288	-0.05%
2020/10/13	27	37.37	17	37.11	39.45	10	31,830	0.03%
2020/10/12	18	35.53	22	35.74	36.60	-4	31,699	-0.01%
2020/10/08	12	32.78	32	32.28	33.30	-20	31,570	-0.06%
2020/10/07	35	30.85	6	30.55	31.35	29	31,290	0.09%
2020/10/06	0	0.00	24	29.78	30.55	-24	30,673	-0.08%
2020/10/05	30	27.98	4	27.95	27.80	26	30,925	0.08%
2020/09/30	8	28.05	18.7	28.18	28.25	-10.7	30,886	-0.03%
2020/09/29	7	27.31	2	27.05	26.85	5	30,941	0.02%
2020/09/28	8	28.00	5	28.50	27.75	3	31,037	0.01%
2020/09/25	17	28.66	55	27.87	29.00	-38	30,718	-0.12%
2020/09/24	48	28.83	25	28.87	29.50	23	29,958	0.08%
2020/09/23	5	26.45	40	27.00	27.90	-35	29,214	-0.12%
2020/09/22	8	24.97	17	25.40	25.40	-9	28,581	-0.03%
2020/09/21	16	26.84	44	26.60	26.15	-28	28,234	-0.10%
2020/09/18	1	27.10	3	27.27	27.00	-2	27,982	-0.01%
2020/09/17	5	27.25	9	27.50	27.20	-4	27,663	-0.01%
2020/09/16	18	26.94	85	26.83	26.90	-67	27,292	-0.25%
2020/09/15	72	27.76	59	27.75	27.20	13	26,941	0.05%
2020/09/14	27	25.88	221	26.00	26.50	-194	26,422	-0.73%	大賣/鉅額交易
2020/09/11	30	26.71	73	26.68	26.95	-43	25,922	-0.17%
2020/09/10	100	26.46	29	26.49	27.10	71	25,255	0.28%
2020/09/09	16	24.54	24	24.22	24.85	-8	24,143	-0.03%
2020/09/08	30	22.62	6	22.03	22.60	24	23,489	0.10%
2020/09/07	172	23.73	164	23.26	22.75	8	22,957	0.03%	大買/大賣/
2020/09/04	349	25.60	23	25.24	24.65	326	22,182	1.47%	大買/鉅額交易
2020/09/03	0	0.00	14	25.10	25.10	-14	20,535	-0.07%
2020/09/02	5	21.77	60.2	22.41	22.85	-55.2	20,041	-0.28%
2020/09/01	39	20.34	34	20.39	20.80	5	18,993	0.03%
2020/08/31	17	18.43	21	18.71	19.35	-4	17,882	-0.02%
2020/08/28	4	17.90	8	17.61	17.60	-4	17,115	-0.02%
2020/08/27	3	17.90	36	17.75	17.90	-33	16,976	-0.19%
2020/08/26	41	18.49	5	18.25	18.25	36	16,849	0.21%
2020/08/25	8	18.36	3	18.80	18.50	5	16,612	0.03%
2020/08/24	8	17.39	1	17.25	17.70	7	16,239	0.04%
2020/08/21	10	18.00	0	0.00	17.80	10	16,044	0.06%
2020/08/20	12	16.66	18	16.54	18.20	-6	15,839	-0.04%
2020/08/19	18	18.16	4	17.39	17.50	14	15,299	0.09%
2020/08/18	1	19.10	3	18.60	18.70	-2	14,939	-0.01%
2020/08/17	0	0.00	2	18.73	18.85	-2	14,618	-0.01%
2020/08/14	24	19.34	28.1	18.92	19.00	-4.1	14,234	-0.03%
2020/08/13	20	17.93	6	17.93	17.75	14	13,814	0.10%
2020/08/12	21	17.38	19.3	17.24	18.45	1.7	13,490	0.01%
2020/08/11	22	18.45	1	17.95	17.90	21	12,781	0.16%
2020/08/10	8	19.66	10	18.40	19.85	-2	12,133	-0.02%
2020/08/07	12	17.94	29	17.57	18.50	-17	11,498	-0.15%
2020/08/06	6	17.03	12	17.28	17.05	-6	10,967	-0.05%
2020/08/05	2	16.30	23	16.65	17.45	-21	10,715	-0.20%
2020/08/04	28	17.02	16	16.69	16.95	12	10,364	0.12%
2020/08/03	21	17.08	83	17.16	17.35	-62	10,074	-0.62%
2020/07/31	45	15.21	15	15.32	16.10	30	9,557	0.31%
2020/07/30	19	14.45	11	14.23	14.75	8	8,977	0.09%
2020/07/29	0	0.00	7	13.60	13.60	-7	8,595	-0.08%
2020/07/28	1	12.15	1	12.05	12.40	0	8,426	0.00%
2020/07/27	8	12.99	0	0.00	12.55	8	8,321	0.10%
2020/07/24	3	13.40	0	0.00	13.15	3	8,219	0.04%
2020/07/23	3	13.80	0	0.00	13.50	3	8,045	0.04%
2020/07/22	0	0.00	15	14.23	14.20	-15	7,880	-0.19%
2020/07/21	4	14.54	3	14.62	14.50	1	7,741	0.01%
2020/07/20	3	13.03	5	13.40	13.75	-2	7,497	-0.03%
2020/07/17	17	13.49	18	13.42	13.50	-1	7,288	-0.01%
2020/07/16	24	13.33	4.2	13.30	14.00	19.8	6,720	0.29%
2020/07/15	6	12.66	11	12.75	12.75	-5	6,060	-0.08%
2020/07/14	13	11.34	37	11.55	11.60	-24	5,355	-0.45%
2020/07/13	23	10.90	47	10.81	10.55	-24	4,869	-0.49%
2020/07/10	19	11.36	38	10.14	11.20	-19	4,592	-0.41%
2020/07/09	1	10.70	5	10.70	10.70	-4	3,719	-0.11%
2020/07/08	10	9.62	5	9.60	9.76	5	3,461	0.14%
2020/07/07	28	8.31	23	8.32	8.88	5	2,917	0.17%
2020/07/06	26	8.04	0	0.00	8.08	26	2,600	1.00%
2020/07/01	0	0.00	1	7.43	7.60	-1	2,370	-0.04%
2020/06/30	0	0.00	2	7.32	7.34	-2	2,294	-0.09%
2020/06/24	2	7.01	0	0.00	7.01	2	2,252	0.09%
2020/06/23	3	7.01	0	0.00	7.00	3	2,297	0.13%
2020/06/19	0	0.00	3	7.19	7.15	-3	2,315	-0.13%
2020/06/18	2	6.90	0	0.00	6.90	2	2,255	0.09%
2020/06/12	11	6.93	0	0.00	6.93	11	2,272	0.48%
2020/06/11	30	7.42	1	7.43	7.26	29	2,230	1.30%
2020/06/04	1	6.92	0	0.00	6.92	1	2,097	0.05%
2020/06/02	0	0.00	5	7.00	7.00	-5	1,976	-0.25%
2020/05/28	30	6.27	0	0.00	6.18	30	1,837	1.63%
2020/05/22	5	6.20	0	0.00	6.19	5	1,847	0.27%
2020/05/18	0	0.00	10	6.21	6.18	-10	1,846	-0.54%
2020/05/12	5	6.33	0	0.00	6.32	5	1,811	0.28%
2020/04/16	5	5.37	0	0.00	5.49	5	1,754	0.28%
2020/04/15	0.8	5.40	0	0.00	5.44	0.8	1,751	0.05%
2020/04/06	0	0.00	21	5.00	5.08	-21	1,827	-1.15%
2020/04/01	8	4.81	9	5.00	5.02	-1	1,818	-0.05%
2020/03/31	22	4.90	0	0.00	4.88	22	1,812	1.21%
2020/03/27	0.5	5.16	0.2	5.16	5.15	0.2	1,788	0.01%
2020/03/23	0	4.10	0	0.00	4.20	0	1,752	0.00%
2020/03/19	10	4.26	0	0.00	4.24	10	1,737	0.58%
2020/03/18	10	4.74	50	4.76	4.68	-40	1,714	-2.33%
2020/03/17	0.1	4.65	10	4.74	4.67	-9.9	1,701	-0.58%
2020/03/16	1	5.28	38	5.18	5.01	-37	1,705	-2.17%
2020/03/13	0	0.00	220	5.22	5.31	-220	1,696	-12.97%	大賣/鉅額交易
2020/03/12	0	0.00	71	5.81	5.80	-71	1,638	-4.33%
2020/03/10	0.1	6.31	0	0.00	6.35	0.1	1,597	0.01%
2020/03/09	0	0.00	38	6.60	6.55	-38	1,575	-2.41%
2020/02/24	19	7.46	0	0.00	7.37	19	1,532	1.24%
2020/02/21	83	7.56	0	0.00	7.51	83	1,520	5.46%
2020/02/18	0	0.00	19	7.86	7.73	-19	1,541	-1.23%
2020/02/17	10	7.74	126	7.78	7.80	-116	1,578	-7.35%	大賣/鉅額交易
2020/02/10	0	0.00	4	7.46	7.44	-4	1,585	-0.25%
2020/02/05	0	0.00	10	7.23	7.20	-10	1,745	-0.57%
2020/02/03	21	6.90	20	7.04	7.08	1	2,281	0.04%
2020/01/30	6	7.23	0	0.00	7.26	6	2,278	0.26%
2020/01/16	1	7.82	2	7.90	7.89	-1	2,255	-0.04%
2020/01/14	0	0.00	1	7.72	7.72	-1	2,253	-0.04%
2020/01/13	1	7.72	1	7.78	7.69	0	2,255	0.00%
2020/01/09	1	7.53	0	0.00	7.52	1	2,301	0.04%
2020/01/07	1	7.60	0	0.00	7.53	1	2,437	0.04%
2020/01/06	3	7.62	0	0.00	7.62	3	2,444	0.12%
2020/01/03	0.4	7.70	0	0.00	7.71	0.4	2,439	0.02%
2020/01/02	0	0.00	5	7.91	7.82	-5	2,417	-0.21%
2019/12/27	0.1	7.43	0	0.00	7.43	0.1	2,343	0.00%
2019/12/26	2	7.49	0	0.00	7.49	2	2,344	0.09%
2019/12/23	0	0.00	4	7.52	7.48	-4	2,399	-0.17%
2019/12/18	0.3	7.30	0	0.00	7.35	0.3	2,439	0.01%
2019/12/13	0.2	7.28	0	0.00	7.28	0.2	2,684	0.01%
2019/12/11	1.5	7.36	0	0.00	7.34	1.5	2,720	0.06%
2019/12/03	1	7.35	0	0.00	7.38	1	2,847	0.04%
2019/11/29	1	7.39	0	0.00	7.38	1	2,895	0.03%
2019/11/28	38.5	7.44	6	7.40	7.40	32.5	2,965	1.10%
2019/11/27	6	7.49	0	0.00	7.49	6	2,968	0.20%
2019/11/26	6	7.50	0	0.00	7.55	6	3,009	0.20%
2019/11/19	1	7.47	0	0.00	7.44	1	3,064	0.03%
2019/11/15	0.3	7.51	0	0.00	7.52	0.3	3,176	0.01%
2019/11/14	80	7.45	95	7.44	7.43	-15	3,176	-0.47%
2019/11/11	188	7.73	140	7.61	7.61	48	3,155	1.52%	大買/大賣/
2019/11/08	0	0.00	5	8.00	7.98	-5	3,112	-0.16%
2019/11/07	0	0.00	29	7.92	7.92	-29	3,086	-0.94%
2019/11/06	56	7.81	80	7.93	7.85	-24	3,076	-0.78%
2019/11/05	159	7.90	49	7.83	7.83	110	3,075	3.58%	大買/鉅額交易
2019/11/04	270	8.07	0	0.00	7.96	270	3,060	8.82%	大買/鉅額交易
2019/11/01	36	8.24	53	8.42	8.27	-17	2,932	-0.58%
2019/10/31	2	8.19	255	8.38	8.38	-253	2,738	-9.24%	大賣/鉅額交易
2019/10/30	1	7.48	22	7.56	7.62	-21	2,383	-0.88%
2019/10/25	0	0.00	20	7.66	7.56	-20	2,361	-0.85%
2019/10/24	0	0.00	2	7.54	7.54	-2	2,318	-0.09%
2019/10/23	6	7.51	0	0.00	7.51	6	2,303	0.26%
2019/10/17	2	7.50	0	0.00	7.48	2	2,220	0.09%
2019/10/16	5	7.60	74	7.63	7.62	-69	2,166	-3.18%
2019/10/14	30	7.35	0	0.00	7.38	30	2,033	1.48%
2019/09/27	1	7.45	0	0.00	7.44	1	1,990	0.05%
2019/09/26	1	7.58	0	0.00	7.55	1	1,977	0.05%
2019/09/24	5	7.58	2	7.65	7.62	3	1,984	0.15%
2019/09/19	1	7.42	7	7.41	7.44	-6	1,979	-0.30%
2019/09/18	25.3	7.48	6	7.49	7.48	19.3	1,930	1.00%
2019/09/16	3	7.97	3	7.98	7.97	0	1,787	0.00%
2019/09/12	1	7.95	7	8.00	8.00	-6	1,798	-0.33%
2019/09/11	3.1	7.76	0	0.00	7.85	3.1	1,800	0.17%
2019/09/10	2	7.75	0	0.00	7.71	2	1,776	0.11%
2019/09/09	6	7.80	0	0.00	7.80	6	1,765	0.34%
2019/09/06	5	7.84	7	7.87	7.83	-2	1,766	-0.11%
2019/09/05	8	7.96	0	0.00	7.94	8	1,760	0.45%
2019/09/04	7	7.94	0	0.00	7.95	7	1,715	0.41%
2019/09/03	10	7.94	0	0.00	7.95	10	1,694	0.59%
2019/09/02	0	0.00	11	8.07	8.01	-11	1,665	-0.66%
2019/08/30	2	7.62	2	7.66	7.69	0	1,585	0.00%
2019/08/29	110	7.66	6	7.61	7.58	104	1,566	6.64%	大買/鉅額交易
2019/08/28	54	7.88	0	0.00	7.85	54	1,543	3.50%
2019/08/27	12	8.05	1	8.05	8.05	11	1,522	0.72%
2019/08/26	17	8.05	0	0.00	8.08	17	1,535	1.11%
2019/08/20	5	8.22	0	0.00	8.24	5	1,532	0.33%
2019/08/19	0	0.00	10	8.31	8.39	-10	1,550	-0.65%
2019/08/16	21.3	8.17	0	0.00	8.18	21.3	1,559	1.37%
2019/08/15	18	8.36	3	8.28	8.27	15	1,575	0.95%
2019/08/14	5	8.73	0	0.00	8.60	5	1,635	0.31%
2019/08/13	18	8.76	3	8.75	8.75	15	1,665	0.90%
2019/08/12	3	8.76	7	8.95	8.87	-4	1,719	-0.23%
2019/08/08	100	8.83	0	0.00	8.77	100	1,825	5.48%
2019/08/06	0	0.00	2	8.78	9.18	-2	1,847	-0.11%
2019/08/05	2	8.56	0	0.00	8.55	2	1,808	0.11%
2019/07/24	0.5	8.43	0	0.00	8.46	0.5	2,021	0.02%
2019/07/17	0.3	8.85	0	0.00	8.85	0.3	2,271	0.01%
2019/07/16	0	0.00	2	8.89	8.95	-2	2,279	-0.09%
2019/07/11	0.2	8.78	1	8.83	8.81	-0.8	2,307	-0.03%
2019/07/09	0	0.00	60	8.80	8.79	-60	2,350	-2.55%
2019/07/08	14	8.67	0	0.00	8.65	14	2,364	0.59%
2019/07/04	2	8.86	0	0.00	8.85	2	2,389	0.08%
2019/07/03	17.5	8.91	0	0.00	8.85	17.5	2,388	0.73%
2019/07/02	30.7	9.07	0	0.00	9.05	30.7	2,378	1.29%
2019/07/01	3	9.32	0	0.00	9.28	3	2,360	0.13%
2019/06/20	0	0.00	17	6.06	6.12	-17	2,349	-0.72%
2019/06/19	3	6.14	23	6.17	6.15	-20	2,315	-0.86%
2019/06/14	1	5.80	2	5.79	5.90	-1	2,265	-0.04%
2019/06/13	4.2	5.79	0	0.00	5.76	4.2	2,258	0.19%
2019/06/12	7.3	5.92	0	0.00	5.89	7.3	2,239	0.33%
2019/06/11	4	6.01	0	0.00	6.00	4	2,242	0.18%
2019/06/10	1	6.03	3	6.11	6.03	-2	2,238	-0.09%
2019/06/06	7	6.10	4	6.18	6.08	3	2,248	0.13%
2019/06/05	0	0.00	8	6.15	6.11	-8	2,250	-0.36%
2019/06/04	6	6.03	0	0.00	6.01	6	2,250	0.27%
2019/06/03	1	6.12	0	0.00	6.12	1	2,250	0.04%
2019/05/30	1	6.17	0	0.00	6.19	1	2,386	0.04%
2019/05/28	2	6.15	0	0.00	6.12	2	2,391	0.08%
2019/05/27	2	6.21	0	0.00	6.14	2	2,394	0.08%
2019/05/24	8	6.41	0	0.00	6.37	8	2,383	0.34%
2019/05/23	4	6.50	0	0.00	6.46	4	2,378	0.17%
2019/05/17	0	0.00	6	7.00	6.80	-6	2,371	-0.25%
2019/05/16	0	0.00	2	6.64	6.60	-2	2,289	-0.09%
2019/05/15	0	0.00	10	6.69	6.70	-10	2,306	-0.43%
2019/05/14	1	6.53	4	6.43	6.50	-3	2,382	-0.13%
2019/05/13	3	6.50	1	6.42	6.40	2	2,350	0.09%
2019/05/10	5	6.92	0	0.00	6.87	5	2,276	0.22%
2019/05/09	0	0.00	10	6.95	7.00	-10	2,231	-0.45%
2019/05/08	15	6.79	5	6.78	7.15	10	2,172	0.46%
2019/05/07	5	6.72	0	0.00	6.72	5	2,054	0.24%
2019/04/30	1	6.97	0	0.00	6.82	1	1,941	0.05%
2019/04/26	0	0.00	2	6.45	6.64	-2	1,830	-0.11%
2019/04/22	4.5	6.57	0	0.00	6.58	4.5	1,847	0.24%
2019/04/19	0	0.00	135	6.61	6.63	-135	1,801	-7.50%	大賣/鉅額交易
2019/04/17	0.5	6.12	0	0.00	6.17	0.5	1,655	0.03%
2019/04/15	0	0.00	11	6.22	6.30	-11	1,599	-0.69%
2019/04/08	1.2	5.89	0	0.00	5.91	1.2	1,609	0.07%
2019/04/01	0.3	5.81	0	0.00	5.90	0.3	1,540	0.02%
2019/03/29	0.3	5.90	1	5.93	5.94	-0.7	1,523	-0.05%
2019/03/28	66	5.69	0	0.00	5.69	66	1,515	4.35%
2019/03/27	10	5.73	0	0.00	5.73	10	1,517	0.66%
2019/03/26	0.2	5.80	0	0.00	5.81	0.2	1,515	0.01%
2019/03/25	1	5.72	0	0.00	5.72	1	1,527	0.07%
2019/03/20	1	6.00	0	0.00	6.00	1	1,541	0.06%
2019/03/15	2	6.12	0	0.00	6.08	2	1,550	0.13%
2019/03/14	0	0.00	2	6.20	6.15	-2	1,561	-0.13%
2019/03/11	1	6.07	0	0.00	6.01	1	1,605	0.06%
2019/03/07	2	6.04	0	0.00	6.04	2	1,674	0.12%
2019/03/06	7	6.15	0	0.00	6.15	7	1,687	0.41%
2019/03/05	1	6.27	9	6.29	6.27	-8	1,711	-0.47%
2019/02/27	0.5	5.69	0	0.00	5.69	0.5	1,666	0.03%
2019/02/26	0.5	5.61	0	0.00	5.67	0.5	1,753	0.03%
2019/02/19	1	5.82	0	0.00	5.68	1	1,865	0.05%
2019/02/14	1	5.95	3	5.70	5.95	-2	1,922	-0.10%
2019/02/13	3	5.91	0	0.00	5.86	3	1,866	0.16%
2019/01/30	0	0.00	3	6.50	6.46	-3	1,785	-0.17%
2019/01/29	3	6.43	0	0.00	6.50	3	1,867	0.16%
2019/01/15	0	0.00	5	6.56	6.50	-5	1,957	-0.26%
2019/01/11	4	6.41	0	0.00	6.49	4	1,998	0.20%
2019/01/10	1	6.42	0	0.00	6.38	1	2,031	0.05%
2019/01/04	0	0.00	2	6.46	6.47	-2	2,091	-0.10%
2018/12/28	2	6.39	0	0.00	6.50	2	2,114	0.09%
2018/12/27	0	0.00	4	6.50	6.63	-4	2,097	-0.19%
2018/12/19	2	6.32	0	0.00	6.24	2	2,028	0.10%
2018/12/18	2	6.51	0	0.00	6.42	2	2,027	0.10%
2018/12/12	0	0.00	2	7.14	7.22	-2	2,156	-0.09%
2018/12/10	2	7.08	0	0.00	7.02	2	2,127	0.09%
2018/12/03	0	0.00	21	7.42	7.45	-21	1,981	-1.06%
2018/11/28	21	7.06	0	0.00	7.11	21	1,862	1.13%
2018/11/22	0	0.00	20	6.68	6.85	-20	1,683	-1.19%
2018/11/07	0	0.00	2	6.07	6.35	-2	1,420	-0.14%
2018/11/06	2	6.23	0.3	6.24	6.24	1.7	1,407	0.12%
2018/10/29	0.1	4.77	0	0.00	4.77	0.1	1,255	0.01%
2018/10/24	36	5.35	0	0.00	5.37	36	1,182	3.05%
2018/10/22	4.1	5.55	0	0.00	5.60	4.1	1,175	0.35%
2018/10/19	3	5.56	0	0.00	5.65	3	1,201	0.25%
2018/10/18	3	6.02	0	0.00	6.00	3	1,171	0.26%
2018/10/17	0	6.20	0	0.00	6.20	0	1,136	0.00%
2018/10/12	0.1	6.21	22	6.08	6.36	-21.9	1,082	-2.02%
2018/10/11	4	6.53	0	0.00	6.39	4	1,074	0.37%
2018/10/08	2	7.32	0	0.00	7.20	2	1,040	0.19%
2018/10/05	3	7.45	0	0.00	7.45	3	1,035	0.29%
2018/10/03	2	7.70	0	0.00	7.70	2	1,051	0.19%
2018/10/01	2	7.90	0	0.00	7.94	2	1,052	0.19%
2018/08/31	0	0.00	1	7.70	7.70	-1	1,127	-0.09%
2018/08/30	5	7.36	0	0.00	7.40	5	1,139	0.44%
2018/08/16	1	7.10	0	0.00	7.15	1	1,445	0.07%
2018/08/09	0	0.00	1	8.12	8.10	-1	1,534	-0.07%
2018/08/08	0	0.00	2	8.13	8.12	-2	1,595	-0.13%
2018/08/07	0	0.00	1	8.17	8.16	-1	1,669	-0.06%
2018/07/26	0	0.00	4	8.56	8.80	-4	2,950	-0.14%
2018/07/25	1	8.11	0	0.00	8.13	1	3,063	0.03%
2018/07/20	2	8.06	0	0.00	8.06	2	3,214	0.06%
2018/07/16	1	8.17	0	0.00	8.24	1	3,234	0.03%
2018/07/12	6	8.01	0	0.00	8.02	6	3,244	0.18%
2018/07/11	3	8.05	0	0.00	8.03	3	3,245	0.09%
2018/07/09	0	0.00	3	8.30	8.15	-3	3,249	-0.09%
2018/07/06	0	0.00	17	8.15	8.22	-17	3,278	-0.52%
2018/07/02	3	8.88	0	0.00	8.79	3	3,214	0.09%
2018/06/27	7	8.89	3	9.00	8.84	4	3,144	0.13%
2018/06/22	9	9.05	0	0.00	9.05	9	3,117	0.29%
2018/06/13	5	9.35	0	0.00	9.31	5	3,167	0.16%
2018/06/12	5	9.47	0	0.00	9.46	5	3,159	0.16%
2018/06/08	3	9.58	0	0.00	9.56	3	3,199	0.09%
2018/06/07	5	9.76	0	0.00	9.76	5	3,193	0.16%
2018/06/05	7	9.89	0	0.00	9.82	7	3,147	0.22%
2018/06/04	49	10.13	0	0.00	10.15	49	3,087	1.59%
2018/06/01	0	0.00	2	10.45	10.35	-2	3,046	-0.07%
2018/05/31	9	10.27	1	10.30	10.25	8	3,034	0.26%
2018/05/30	4	10.40	0	0.00	10.40	4	3,007	0.13%
2018/05/29	4	10.55	3	10.70	10.50	1	2,984	0.03%
2018/05/24	10	10.49	0	0.00	10.55	10	2,932	0.34%
2018/05/22	0	0.00	2	10.40	10.35	-2	2,895	-0.07%
2018/05/18	8.6	10.29	0	0.00	10.35	8.6	2,875	0.30%
2018/05/17	2	10.30	0	0.00	10.30	2	2,878	0.07%
2018/05/16	4	10.48	0	0.00	10.40	4	2,855	0.14%
2018/05/15	7	10.71	0	0.00	10.65	7	2,814	0.25%
2018/05/14	3	10.73	51	10.93	11.05	-48	2,802	-1.71%
2018/05/11	40	10.74	0	0.00	10.70	40	2,655	1.51%
2018/05/10	1	10.75	80	10.80	10.90	-79	2,592	-3.05%
2018/05/09	11	10.27	1	10.20	10.40	10	2,407	0.42%
2018/05/08	0	0.00	3	10.55	10.55	-3	2,354	-0.13%
2018/05/07	3	10.52	0	0.00	10.50	3	2,302	0.13%
2018/05/04	1	10.70	0	0.00	10.75	1	2,228	0.04%
2018/05/03	1	10.90	14.9	11.01	11.25	-13.9	2,071	-0.67%
2018/05/02	10	10.25	0	0.00	10.35	10	1,607	0.62%
2018/03/22	0	0.00	2	9.53	9.48	-2	1,820	-0.11%
2018/03/19	20	9.66	10	9.70	9.67	10	1,825	0.55%
2018/03/16	2	9.71	2	9.79	9.70	0	1,840	0.00%
2018/03/15	2	9.72	0	0.00	9.73	2	1,884	0.11%
2018/03/12	9	9.03	2	9.06	9.02	7	1,839	0.38%
2018/03/05	0	0.00	1	9.15	9.15	-1	2,095	-0.05%
2018/02/23	40	9.39	39	9.35	9.31	1	2,541	0.04%
2018/02/09	0	0.00	2	8.58	8.75	-2	3,013	-0.07%
2018/02/07	0	0.00	3	8.93	8.90	-3	3,178	-0.09%
2018/02/06	3	8.71	4	9.41	8.73	-1	3,393	-0.03%
2018/02/05	9	9.43	5	9.55	9.61	4	3,840	0.10%
2018/02/02	0	0.00	5	9.85	9.81	-5	4,289	-0.12%
2018/01/23	0	0.00	3	10.18	10.15	-3	4,885	-0.06%
2018/01/22	5	10.15	0	0.00	10.40	5	4,920	0.10%
2018/01/11	0	0.00	3	10.05	10.10	-3	5,984	-0.05%
2018/01/10	0	0.00	2	10.15	10.05	-2	6,215	-0.03%
2018/01/09	0	0.00	1.2	10.10	10.10	-1.2	6,970	-0.02%
2018/01/08	2	10.25	1	10.25	10.20	1	7,279	0.01%
2018/01/04	2	10.25	0	0.00	10.30	2	7,344	0.03%