元晶 (6443)-元大-新營券商分點個股進出

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
27.75
漲跌
▲0.20
漲幅
+0.73%
成交量
3,139張
產業
上市光電類股
1177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－元大-新營券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新營券商分點個股進出
元大-新營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
2024/06/05	1	27.40	2	27.50	28.10	-1	8,124	-0.01%
2024/06/03	1	28.00	5	27.80	27.85	-4	8,164	-0.05%
2024/05/31	0	0.00	2.1	27.85	27.50	-2.1	8,200	-0.03%
2024/05/30	2.1	27.63	0	0.00	27.65	2.1	8,260	0.03%
2024/05/29	0	0.00	1.1	27.72	28.00	-1.1	8,257	-0.01%
2024/05/27	0	0.00	1	27.30	27.30	-1	8,245	-0.01%
2024/05/24	1	27.15	0	0.00	27.30	1	8,263	0.01%
2024/05/23	2	27.55	0	0.00	27.55	2	8,254	0.02%
2024/05/22	2	28.00	11	28.04	28.00	-9	8,244	-0.11%
2024/05/20	2	28.58	4	28.53	28.20	-2	8,165	-0.02%
2024/05/17	7	29.04	65	29.29	28.75	-58	8,058	-0.72%
2024/05/16	1	28.10	0	0.00	27.90	1	7,601	0.01%
2024/05/15	3	28.32	1	28.50	28.10	2	7,590	0.03%
2024/05/14	4	27.45	3	27.48	27.65	1	7,513	0.01%
2024/05/13	4	27.99	1	27.80	27.80	3	7,503	0.04%
2024/05/10	6	27.80	11	27.90	27.60	-5	7,435	-0.07%
2024/05/08	0	0.00	0	26.90	27.05	0	7,255	0.00%
2024/05/07	6	26.79	0	0.00	26.90	6	7,276	0.08%
2024/05/06	3	27.13	0	0.00	27.00	3	7,248	0.04%
2024/05/03	18	27.41	3	27.45	27.35	15	7,198	0.21%
2024/05/02	3	27.60	2	27.60	27.50	1	7,167	0.01%
2024/04/30	2	27.95	3	28.00	27.85	-1	7,121	-0.01%
2024/04/29	0	0.00	15	27.90	28.00	-15	7,122	-0.21%
2024/04/26	1	27.90	5	27.88	27.90	-4	7,089	-0.06%
2024/04/24	1	29.35	1	29.00	28.35	0	7,088	0.00%
2024/04/23	16	27.66	18	28.18	28.30	-2	7,052	-0.03%
2024/04/22	10	28.22	1	29.35	28.00	9	7,083	0.13%
2024/04/19	73	29.10	27.3	29.42	28.70	45.8	7,187	0.64%
2024/04/18	10.3	29.14	3	29.00	28.75	7.3	6,776	0.11%
2024/04/17	0	0.00	25.6	28.50	28.35	-25.6	6,678	-0.38%
2024/04/16	31.8	28.09	1	28.50	28.40	30.8	6,611	0.47%
2024/04/15	3	29.60	10	29.47	29.40	-7	6,530	-0.11%
2024/04/12	2	29.05	4	29.36	29.25	-2	6,458	-0.03%
2024/04/11	1	29.25	0	0.00	29.05	1	6,370	0.02%
2024/04/10	9	30.13	16.8	30.17	29.75	-7.8	6,284	-0.12%
2024/04/09	3	29.05	2	29.10	29.10	1	5,945	0.02%
2024/04/08	3	28.02	3	28.90	29.50	0	5,869	0.00%
2024/04/03	10	28.15	0	0.00	28.10	10	5,736	0.17%
2024/04/02	1	28.75	4	28.91	28.75	-3	5,679	-0.05%
2024/03/29	22	29.63	32	29.22	29.20	-10	5,649	-0.18%
2024/03/28	41	29.47	14	29.44	29.70	27	5,457	0.49%
2024/03/27	4	28.68	25	28.75	28.65	-21	5,283	-0.40%
2024/03/26	12	29.72	7	29.11	29.05	5	5,350	0.09%
2024/03/25	7	29.51	7	29.08	29.10	0	5,547	0.00%
2024/03/22	59	29.60	26.4	29.64	29.35	32.6	5,562	0.59%
2024/03/21	5.4	28.39	46	28.49	28.70	-40.7	4,994	-0.81%
2024/03/20	1	26.20	0	0.00	26.10	1	4,707	0.02%
2024/03/19	2	26.38	0	0.00	26.35	2	4,757	0.04%
2024/03/18	0	0.00	1	26.75	26.70	-1	4,763	-0.02%
2024/03/15	2	26.40	0.2	27.05	27.10	1.8	4,789	0.04%
2024/03/14	0.1	26.90	0.5	26.81	26.90	-0.4	4,732	-0.01%
2024/03/13	0.1	26.98	0	0.00	26.70	0.1	4,789	0.00%
2024/03/12	13.2	27.37	0.1	27.25	27.25	13.1	4,779	0.27%
2024/03/11	0	26.85	2	27.25	27.15	-2	4,814	-0.04%
2024/03/08	2	26.10	1.3	26.07	26.25	0.7	4,761	0.01%
2024/03/07	1	26.00	60	26.08	26.00	-59	4,781	-1.23%
2024/03/06	1	26.30	6	26.40	26.30	-5	4,738	-0.11%
2024/03/05	9	26.83	0	0.00	26.65	9	4,683	0.19%
2024/03/04	1	27.10	30	27.10	27.05	-29	4,592	-0.63%
2024/03/01	2	27.25	2	27.30	27.20	0	4,560	0.00%
2024/02/29	6	27.58	11	27.80	27.85	-5	4,580	-0.11%
2024/02/26	0	27.85	3	27.68	27.75	-3	4,559	-0.07%
2024/02/23	1	27.50	1	27.55	27.55	0	4,559	0.00%
2024/02/21	1	28.00	4	28.28	28.10	-3	4,616	-0.06%
2024/02/20	0	0.00	11	28.26	27.90	-11	4,607	-0.24%
2024/02/19	0	0.00	2.5	28.31	28.15	-2.5	4,615	-0.05%
2024/02/16	0.3	27.77	40.1	27.80	27.70	-39.8	4,646	-0.86%
2024/02/15	2.3	27.46	68	27.38	27.35	-65.7	4,629	-1.42%
2024/02/05	0	0.00	1	28.10	28.00	-1	4,579	-0.02%
2024/02/02	0	0.00	4	28.43	28.25	-4	4,577	-0.09%
2024/01/30	0	0.00	3	28.60	28.55	-3	4,625	-0.06%
2024/01/25	0	0.00	0.1	28.35	28.15	-0.1	4,683	0.00%
2024/01/23	0	0.00	1	28.20	28.30	-1	5,083	-0.02%
2024/01/22	0	0.00	2	28.00	28.00	-2	5,526	-0.04%
2024/01/19	8	27.53	0	0.00	27.65	8	5,575	0.14%
2024/01/18	10	27.80	1	27.80	27.60	9	5,562	0.16%
2024/01/17	12	27.75	0	0.00	27.65	12	5,577	0.22%
2024/01/16	12	28.73	2	28.40	28.40	10	5,570	0.18%
2024/01/15	18.2	29.70	13	29.63	29.50	5.2	5,531	0.09%
2024/01/12	2	28.50	0	0.00	28.25	2	5,343	0.04%
2024/01/11	1	29.00	1	28.50	28.50	0	5,392	0.00%
2024/01/09	2	28.88	25	29.00	28.70	-23	5,421	-0.42%
2024/01/08	0	0.00	1	29.40	29.45	-1	5,417	-0.02%
2024/01/05	0	0.00	0.1	29.25	29.00	-0.1	5,416	0.00%
2024/01/03	0	0.00	12	28.90	28.90	-12	5,485	-0.22%
2024/01/02	0	0.00	1	29.50	29.45	-1	5,458	-0.02%
2023/12/28	0	0.00	3.1	29.39	29.50	-3.1	5,488	-0.06%
2023/12/27	1	29.45	2.1	29.47	29.40	-1.1	5,466	-0.02%
2023/12/26	0	0.00	0.1	29.40	29.30	-0.1	5,442	0.00%
2023/12/25	2	29.25	1	29.45	29.20	1	5,432	0.02%
2023/12/22	19	30.24	0	0.00	29.65	19	5,396	0.35%
2023/12/21	18.4	30.45	2	30.38	30.35	16.4	5,280	0.31%
2023/12/20	42.1	31.11	89	31.12	30.90	-46.9	5,113	-0.92%
2023/12/19	40	29.79	0.2	29.79	29.55	39.8	4,670	0.85%
2023/12/18	6	29.93	7	29.89	30.10	-1	4,533	-0.02%
2023/12/15	0.2	29.64	5	29.41	29.35	-4.8	4,377	-0.11%
2023/12/14	0	0.00	4	28.95	28.75	-4	4,216	-0.09%
2023/12/13	0	0.00	5	28.15	28.45	-5	4,142	-0.12%
2023/12/12	0.1	28.60	0.1	28.50	28.20	0	4,156	0.00%
2023/12/08	8	28.80	0	0.00	28.80	8	4,125	0.19%
2023/12/07	3	28.75	5.2	28.86	28.70	-2.2	4,102	-0.05%
2023/12/06	1	29.20	0	0.00	28.70	1	4,120	0.02%
2023/12/05	1	28.40	0	0.00	29.15	1	4,070	0.02%
2023/12/04	2	28.60	13	28.60	28.60	-11	4,034	-0.27%
2023/11/29	1	29.05	0	0.00	29.05	1	3,920	0.03%
2023/11/24	0	29.60	1	29.55	29.35	-1	3,964	-0.03%
2023/11/22	0	0.00	2.1	29.35	29.30	-2.1	4,296	-0.05%
2023/11/20	1	29.40	0	0.00	29.20	1	4,293	0.02%
2023/11/17	0	0.00	1	28.85	28.85	-1	4,229	-0.02%
2023/11/15	0	0.00	10	28.30	28.70	-10	4,232	-0.24%
2023/11/10	30	27.87	0	0.00	27.80	30	4,280	0.70%
2023/11/08	0	0.00	3	28.37	28.40	-3	4,450	-0.07%
2023/11/07	0	0.00	2.1	28.46	28.35	-2.1	4,488	-0.05%
2023/11/06	0	0.00	5	28.88	28.80	-5	4,545	-0.11%
2023/11/03	4	28.40	0.1	28.55	28.45	4	4,539	0.09%
2023/11/01	5	27.99	0	0.00	27.80	5	4,629	0.11%
2023/10/31	13.1	29.79	13	29.73	28.40	0.1	4,630	0.00%
2023/10/30	19	29.78	25	29.73	29.65	-6	4,424	-0.14%
2023/10/27	0	0.00	5	28.00	28.55	-5	3,987	-0.13%
2023/10/25	2	28.60	0	0.00	28.30	2	3,992	0.05%
2023/10/24	0	0.00	3	28.55	28.70	-3	3,996	-0.08%
2023/10/23	2	28.45	1	28.60	28.25	1	3,947	0.03%
2023/10/19	2	27.75	0	0.00	27.65	2	3,959	0.05%
2023/10/18	12	27.58	0	0.00	27.95	12	4,010	0.30%
2023/10/16	4	27.95	0	0.00	27.80	4	4,076	0.10%
2023/10/13	4	27.75	0	0.00	27.65	4	4,099	0.10%
2023/10/12	0	0.00	5	28.00	28.15	-5	4,133	-0.12%
2023/10/11	10	27.55	0	0.00	27.60	10	4,192	0.24%
2023/10/06	1	28.50	0	0.00	28.45	1	4,247	0.02%
2023/10/05	2	28.55	1	28.55	28.65	1	4,281	0.02%
2023/10/03	1.1	28.21	0	0.00	28.15	1.1	4,316	0.03%
2023/09/28	1	28.30	0	0.00	28.35	1	4,563	0.02%
2023/09/27	0	0.00	5	27.95	28.15	-5	4,718	-0.11%
2023/09/26	4	28.06	0	0.00	27.90	4	4,754	0.08%
2023/09/22	7	27.86	3	28.72	28.40	4	4,841	0.08%
2023/09/21	2	28.55	2	28.50	28.45	0	4,835	0.00%
2023/09/20	1	28.90	1	28.90	28.85	0	4,843	0.00%
2023/09/19	5	29.40	0	0.00	29.00	5	4,869	0.10%
2023/09/18	2	29.60	0	0.00	29.35	2	4,886	0.04%
2023/09/15	0	0.00	6.5	29.94	29.60	-6.5	4,924	-0.13%
2023/09/14	5	29.53	1	29.65	29.55	4	5,128	0.08%
2023/09/12	2	29.33	10	29.34	29.25	-8	5,347	-0.15%
2023/09/11	1	29.80	0	0.00	29.70	1	5,355	0.02%
2023/09/08	0	0.00	1	30.20	30.20	-1	5,350	-0.02%
2023/09/07	1	30.45	0	0.00	30.40	1	5,382	0.02%
2023/09/06	0	0.00	1	30.80	30.75	-1	5,500	-0.02%
2023/09/04	1	30.50	0.1	30.60	30.45	0.9	5,564	0.02%
2023/08/30	24	31.39	21.3	31.05	31.00	2.7	5,709	0.05%
2023/08/29	19.3	32.08	8	31.91	31.50	11.3	5,691	0.20%
2023/08/25	1	30.40	1	30.35	30.35	0	5,355	0.00%
2023/08/24	1	30.45	0	0.00	30.15	1	5,436	0.02%
2023/08/22	13	30.15	1	30.20	30.00	12	5,634	0.21%
2023/08/16	0	29.55	0	0.00	29.90	0	5,703	0.00%
2023/08/14	1	29.00	0	29.00	28.90	1	5,812	0.02%
2023/08/11	12	30.03	0.6	30.10	29.90	11.4	5,736	0.20%
2023/08/10	10.9	30.36	0.9	30.60	30.25	10	5,762	0.17%
2023/08/09	11	30.56	1	30.51	30.50	10	5,799	0.17%
2023/08/07	0	0.00	1	30.60	30.55	-1	5,882	-0.02%
2023/08/04	1.2	30.30	0	0.00	30.65	1.2	5,987	0.02%
2023/08/02	0.1	31.10	0	0.00	31.35	0.1	6,394	0.00%
2023/08/01	0	0.00	0	31.55	31.20	0	6,467	0.00%
2023/07/31	2	31.35	0	0.00	31.20	2	6,694	0.03%
2023/07/28	0	0.00	1	31.85	31.50	-1	6,774	-0.01%
2023/07/27	10	31.85	0	0.00	31.70	10	6,785	0.15%
2023/07/26	0	0.00	15	31.30	31.35	-15	6,849	-0.22%
2023/07/25	2	31.50	0	0.00	32.00	2	6,872	0.03%
2023/07/24	3	30.87	0	31.80	31.70	3	6,862	0.04%
2023/07/21	1	31.75	0	0.00	31.70	1	6,893	0.01%
2023/07/20	0.1	32.50	1	32.75	32.70	-1	6,953	-0.01%
2023/07/19	5	32.94	1	33.30	32.50	4	7,019	0.06%
2023/07/18	6	33.45	6	33.69	33.45	0	7,218	0.00%
2023/07/14	9.1	33.17	6	33.06	33.00	3.1	8,888	0.03%
2023/07/13	3.1	33.60	0	0.00	33.30	3.1	9,310	0.03%
2023/07/12	1	34.35	2	34.08	34.00	-1	9,333	-0.01%
2023/07/11	1	34.40	2.1	34.52	34.45	-1.1	9,408	-0.01%
2023/07/10	3	33.97	1	34.35	34.05	2	9,618	0.02%
2023/07/07	2.5	34.11	2.9	34.01	34.05	-0.4	10,008	0.00%
2023/07/06	0	0.00	1	35.10	35.00	-1	10,089	-0.01%
2023/07/05	1	35.70	1	36.05	35.65	0	10,075	0.00%
2023/07/04	6	35.93	4	35.65	35.55	2	10,069	0.02%
2023/06/30	0	0.00	1	35.55	35.70	-1	10,168	-0.01%
2023/06/28	15	35.40	0	0.00	34.80	15	10,451	0.14%
2023/06/27	1	34.90	0	0.00	34.80	1	10,667	0.01%
2023/06/26	2	35.45	2	35.60	35.30	0	10,972	0.00%
2023/06/21	0	0.00	7	35.77	35.80	-7	11,173	-0.06%
2023/06/20	3	36.05	2	36.15	35.75	1	11,412	0.01%
2023/06/19	4	35.33	1	35.40	35.20	3	11,476	0.03%
2023/06/16	12	35.60	6	35.74	35.90	6	11,996	0.05%
2023/06/15	6	35.22	23	35.16	35.20	-17	12,855	-0.13%
2023/06/14	0	0.00	9	34.89	34.85	-9	13,629	-0.07%
2023/06/13	15	34.45	0	0.00	34.70	15	13,862	0.11%
2023/06/12	10	34.31	0	0.00	34.30	10	14,123	0.07%
2023/06/09	1	35.20	5	35.14	35.15	-4	14,285	-0.03%
2023/06/08	1	35.80	0	0.00	35.35	1	14,363	0.01%
2023/06/07	5	35.98	0	0.00	35.60	5	14,548	0.03%
2023/06/06	2	35.60	0	0.00	35.65	2	14,976	0.01%
2023/06/05	5	36.35	1	36.25	36.10	4	15,269	0.03%
2023/06/02	3	35.62	0	0.00	35.85	3	15,420	0.02%
2023/06/01	4	35.43	0	0.00	35.30	4	15,607	0.03%
2023/05/31	0	0.00	2	35.85	35.80	-2	15,611	-0.01%
2023/05/30	5	35.66	2	35.80	35.60	3	15,660	0.02%
2023/05/29	7	36.29	6	36.32	36.20	1	15,608	0.01%
2023/05/26	0	0.00	0.1	35.65	35.00	-0.1	15,573	0.00%
2023/05/24	0	0.00	6	35.61	35.50	-6	15,718	-0.04%
2023/05/23	2	35.45	15	35.43	35.40	-13	15,797	-0.08%
2023/05/22	0	0.00	0.2	35.22	35.35	-0.2	15,891	0.00%
2023/05/19	3	35.10	0.1	34.95	34.60	3	16,091	0.02%
2023/05/18	8.2	34.41	2	34.75	34.85	6.2	16,424	0.04%
2023/05/17	3.1	35.23	1	35.30	35.15	2.1	16,416	0.01%
2023/05/16	1.1	35.20	0	0.00	35.10	1.1	16,487	0.01%
2023/05/15	2	34.93	2	34.95	34.70	0	16,550	0.00%
2023/05/11	4	34.05	0	0.00	33.75	4	16,642	0.02%
2023/05/10	3	34.22	2.9	34.42	34.50	0.2	16,722	0.00%
2023/05/09	16.5	33.98	1	33.55	33.75	15.5	16,687	0.09%
2023/05/08	7	36.06	10	36.30	35.90	-3	16,352	-0.02%
2023/05/05	19.5	37.30	7	36.88	36.50	12.5	16,424	0.08%
2023/05/04	0	0.00	1	36.60	37.20	-1	16,830	-0.01%
2023/05/03	0	0.00	1	37.00	36.95	-1	17,204	-0.01%
2023/05/02	2	37.35	2.1	37.48	37.35	-0.1	17,771	0.00%
2023/04/28	1	37.00	1	36.80	36.80	0	17,844	0.00%
2023/04/26	21	36.34	2	37.00	37.20	19	17,902	0.11%
2023/04/25	45	37.37	52	37.01	36.60	-7	17,914	-0.04%
2023/04/21	6	37.79	9	38.08	38.00	-3	17,957	-0.02%
2023/04/20	26	39.22	53.1	38.67	38.55	-27.1	18,053	-0.15%
2023/04/19	110.2	40.48	69	40.02	39.75	41.2	17,759	0.23%	大買/
2023/04/18	8	39.34	29	39.65	38.60	-21	16,589	-0.13%
2023/04/17	5	38.92	1.1	39.02	38.90	4	16,268	0.02%
2023/04/14	21	38.84	0	0.00	38.80	21	16,413	0.13%
2023/04/13	11	38.86	67	39.05	38.60	-56	16,469	-0.34%
2023/04/12	34	39.67	11.1	39.80	39.50	22.9	16,315	0.14%
2023/04/11	16	39.30	5.1	39.15	39.00	11	16,054	0.07%
2023/04/10	0.1	38.93	0	0.00	39.20	0.1	16,103	0.00%
2023/04/07	3	39.00	0.1	39.04	38.95	2.9	16,791	0.02%
2023/04/06	0.1	38.20	11	38.37	38.50	-11	17,173	-0.06%
2023/03/31	3.5	38.44	0.1	38.80	38.40	3.4	17,206	0.02%
2023/03/30	11.1	39.13	0	0.00	38.80	11.1	17,160	0.06%
2023/03/29	2.2	38.59	20	38.50	38.90	-17.8	17,035	-0.10%
2023/03/28	20	39.00	4.1	38.60	39.05	15.9	17,058	0.09%
2023/03/27	2	39.55	31.2	39.22	38.80	-29.2	16,887	-0.17%
2023/03/24	44.6	38.97	1	38.81	38.85	43.6	16,771	0.26%
2023/03/23	29	39.07	19.2	39.48	39.30	9.9	16,665	0.06%
2023/03/22	17.2	38.88	26	38.75	38.70	-8.8	16,579	-0.05%
2023/03/21	26.2	39.42	17.5	39.79	39.10	8.7	16,657	0.05%
2023/03/20	39.1	39.88	43.3	40.04	39.90	-4.2	17,052	-0.02%
2023/03/17	42	38.05	70.1	38.41	38.75	-28.1	17,551	-0.16%
2023/03/16	5	37.36	1	36.75	36.50	4	17,551	0.02%
2023/03/15	15	37.71	11	38.00	37.90	4	17,437	0.02%
2023/03/14	38	37.47	26	37.49	37.10	12	17,289	0.07%
2023/03/13	1	36.40	0	0.00	36.60	1	17,245	0.01%
2023/03/10	9	36.56	1	36.51	36.45	8	17,481	0.05%
2023/03/09	25	37.65	2.1	37.83	37.35	23	17,487	0.13%
2023/03/08	8	38.21	21	38.58	38.95	-13	17,158	-0.08%
2023/03/07	22.1	38.14	34	38.06	38.00	-12	16,896	-0.07%
2023/03/06	5	37.72	3.4	37.87	38.00	1.7	16,707	0.01%
2023/03/03	0.1	37.05	8.5	37.09	37.00	-8.4	16,522	-0.05%
2023/03/02	0	0.00	1.5	37.05	36.95	-1.5	16,524	-0.01%
2023/03/01	1.1	36.85	2.1	36.91	36.75	-1.1	16,611	-0.01%
2023/02/24	7.4	37.08	4	37.26	37.10	3.4	16,633	0.02%
2023/02/23	1	37.70	4.1	37.57	37.75	-3.1	16,582	-0.02%
2023/02/22	13	37.32	4.1	37.50	37.25	8.9	16,703	0.05%
2023/02/21	10.4	38.07	1	38.00	37.60	9.4	16,733	0.06%
2023/02/20	1.1	37.45	0	0.00	37.80	1.1	16,991	0.01%
2023/02/17	4	37.93	28.1	37.73	37.70	-24.1	17,533	-0.14%
2023/02/16	5	37.77	1.8	37.75	37.65	3.2	17,549	0.02%
2023/02/15	2	37.00	0.3	37.04	36.80	1.8	17,580	0.01%
2023/02/14	0.2	36.88	0.1	37.05	36.65	0.1	18,073	0.00%
2023/02/13	2.1	36.36	5.3	36.51	37.10	-3.2	18,577	-0.02%
2023/02/10	0.1	37.20	3.2	37.27	36.85	-3.1	18,538	-0.02%
2023/02/09	11.3	37.21	2	37.35	37.10	9.3	18,495	0.05%
2023/02/08	6.1	37.59	1	38.20	37.55	5.1	18,473	0.03%
2023/02/07	43.5	37.97	0	0.00	37.90	43.5	18,357	0.24%
2023/02/06	0.1	37.60	1	37.70	37.90	-0.9	18,303	0.00%
2023/02/03	6	37.32	4	37.50	37.35	2	18,275	0.01%
2023/02/02	43.5	38.25	8.1	38.32	37.80	35.4	18,089	0.20%
2023/02/01	2	37.25	10	37.41	37.40	-8	17,556	-0.05%
2023/01/31	27.1	36.93	29.2	37.09	36.90	-2.1	17,141	-0.01%
2023/01/30	5.2	35.46	0	0.00	35.95	5.2	16,636	0.03%
2023/01/17	0	0.00	0.1	35.15	35.20	-0.1	16,642	0.00%
2023/01/16	0	0.00	2	34.45	34.40	-2	16,710	-0.01%
2023/01/13	3	35.21	3	34.87	34.60	0	16,907	0.00%
2023/01/12	0	0.00	0.1	35.94	35.40	-0.1	17,191	0.00%
2023/01/11	1	35.75	9	35.76	35.60	-8	17,268	-0.05%
2023/01/10	5	36.19	3	35.83	35.30	2	17,343	0.01%
2023/01/09	0	0.00	3.1	35.57	36.00	-3.1	17,197	-0.02%
2023/01/06	0	0.00	1.1	34.62	34.95	-1.1	17,125	-0.01%
2023/01/05	3.1	35.31	5	35.00	34.80	-1.9	17,430	-0.01%
2023/01/04	1.1	35.70	13.1	35.76	35.60	-12	17,539	-0.07%
2023/01/03	1.1	34.63	31.1	35.00	35.25	-30	17,432	-0.17%
2022/12/30	0	34.35	0.1	34.35	34.55	0	17,415	0.00%
2022/12/29	8	34.14	8.5	34.04	34.20	-0.5	17,747	0.00%
2022/12/28	6.3	35.10	5	35.15	34.80	1.2	18,078	0.01%
2022/12/27	73.6	36.39	49	35.67	35.40	24.6	18,005	0.14%
2022/12/26	18	35.37	25.6	35.48	35.95	-7.6	17,378	-0.04%
2022/12/23	2.1	33.43	2	33.58	34.10	0	17,036	0.00%
2022/12/22	0	0.00	0.4	33.33	33.70	-0.4	17,172	0.00%
2022/12/21	1	32.70	0	0.00	32.70	1	17,444	0.01%
2022/12/20	9.1	32.81	7.3	32.86	32.50	1.8	17,719	0.01%
2022/12/19	0	0.00	3.1	33.85	33.75	-3.1	17,960	-0.02%
2022/12/16	9	34.74	6	34.99	34.25	3	18,356	0.02%
2022/12/15	3.1	35.35	0	0.00	35.65	3.1	18,341	0.02%
2022/12/14	3	35.66	8.1	35.48	35.40	-5.1	18,511	-0.03%
2022/12/13	14.2	35.51	9	35.37	35.05	5.2	18,959	0.03%
2022/12/12	10.4	37.22	25	36.85	35.85	-14.6	19,165	-0.08%
2022/12/09	42.5	36.59	53.7	36.74	36.80	-11.3	18,678	-0.06%
2022/12/08	25	34.66	33.6	34.63	34.30	-8.6	18,031	-0.05%
2022/12/07	0	0.00	2	33.18	32.80	-2	17,649	-0.01%
2022/12/06	2.1	33.97	2	33.95	33.60	0.1	17,929	0.00%
2022/12/05	7.1	34.03	6.1	34.11	33.85	0.9	18,468	0.01%
2022/12/02	36.4	33.99	23.5	34.13	34.05	12.9	18,846	0.07%
2022/12/01	11.3	33.56	6	33.46	33.45	5.3	18,948	0.03%
2022/11/30	0	0.00	6.3	32.92	32.95	-6.3	19,708	-0.03%
2022/11/29	1.1	32.15	1	32.30	32.45	0.1	20,880	0.00%
2022/11/28	1	32.15	5	32.18	32.20	-4	22,651	-0.02%
2022/11/25	1.1	32.23	1.2	32.47	32.15	-0.1	23,786	0.00%
2022/11/24	0.1	32.52	2	32.40	32.50	-1.9	24,314	-0.01%
2022/11/23	13.3	32.37	8	32.55	32.20	5.3	26,515	0.02%
2022/11/22	1.1	32.79	1	33.00	32.75	0.1	27,387	0.00%
2022/11/21	1	32.90	4.1	33.24	33.35	-3.1	28,148	-0.01%
2022/11/18	3	33.18	1.1	32.93	32.85	2	28,800	0.01%
2022/11/17	31	33.65	6	33.73	33.60	25	28,785	0.09%
2022/11/16	7	33.77	13.7	33.70	33.40	-6.7	28,873	-0.02%
2022/11/15	28	33.12	33.2	33.03	33.45	-5.2	29,225	-0.02%
2022/11/14	17.1	31.57	2.8	31.70	31.95	14.3	28,810	0.05%
2022/11/11	7.2	31.92	7.1	31.69	31.25	0.2	28,731	0.00%
2022/11/10	28.5	31.78	32.4	32.06	31.50	-3.9	28,549	-0.01%
2022/11/09	37.4	33.39	23	33.39	33.30	14.4	28,629	0.05%
2022/11/08	1	35.30	1.1	35.35	34.50	-0.1	28,429	0.00%
2022/11/07	0	0.00	2	35.23	35.00	-2	28,631	-0.01%
2022/11/04	1	35.25	0.1	34.80	35.00	1	29,166	0.00%
2022/11/03	0	0.00	1.1	34.65	34.65	-1.1	29,798	0.00%
2022/11/02	1	34.65	0	0.00	34.65	1	31,359	0.00%
2022/11/01	1.2	34.19	3	34.47	34.85	-1.9	32,019	-0.01%
2022/10/31	1	33.60	0	0.00	33.50	1	31,980	0.00%
2022/10/28	3	33.20	1	33.95	33.00	2	32,031	0.01%
2022/10/27	0.1	34.25	0.1	34.00	34.20	0	32,095	0.00%
2022/10/26	1	33.65	2.4	34.16	33.60	-1.4	32,228	0.00%
2022/10/25	2.3	33.89	0.1	34.60	33.75	2.3	32,451	0.01%
2022/10/24	0.3	36.07	5.1	36.24	35.05	-4.8	32,497	-0.01%
2022/10/21	0	0.00	0.1	35.50	35.60	-0.1	32,562	0.00%
2022/10/20	6.1	35.10	4	35.78	35.20	2.1	32,534	0.01%
2022/10/19	1	35.20	2.1	35.16	35.20	-1.1	32,274	0.00%
2022/10/18	2	35.00	0	0.00	35.05	2	32,510	0.01%
2022/10/17	4	33.60	2.1	34.30	34.50	1.9	32,539	0.01%
2022/10/14	0.3	34.94	3	35.37	35.30	-2.7	32,474	-0.01%
2022/10/13	15	34.56	8	35.09	33.85	7	32,724	0.02%
2022/10/12	3	37.53	5	37.99	36.95	-2	33,013	-0.01%
2022/10/11	4	37.35	1.1	37.62	37.30	3	33,154	0.01%
2022/10/07	2.1	39.02	0	0.00	39.00	2.1	33,256	0.01%
2022/10/06	0	0.00	5.1	38.73	39.20	-5.1	33,460	-0.02%
2022/10/05	5.1	38.09	21	38.43	38.50	-15.9	33,209	-0.05%
2022/09/30	3	34.93	4.1	34.96	36.30	-1.1	33,371	0.00%
2022/09/29	10	36.90	6	36.23	35.95	4	33,556	0.01%
2022/09/28	10.5	36.87	3.1	36.17	35.95	7.5	33,916	0.02%
2022/09/27	5	38.27	2.2	38.15	38.75	2.8	34,384	0.01%
2022/09/26	8	37.81	7.1	37.98	37.85	1	34,286	0.00%
2022/09/23	16	39.14	64.1	39.27	38.90	-48.1	34,119	-0.14%
2022/09/22	9	41.44	6.1	41.18	41.25	2.9	33,865	0.01%
2022/09/21	11.1	41.66	9.1	41.80	41.50	2	33,887	0.01%
2022/09/20	22.1	42.49	44.2	42.49	42.40	-22.1	34,092	-0.06%
2022/09/19	7.3	42.16	11.4	42.06	41.70	-4.1	34,017	-0.01%
2022/09/16	8.5	41.33	7	41.59	42.20	1.5	33,833	0.00%
2022/09/15	40	42.17	27.1	42.08	41.50	13	33,708	0.04%
2022/09/14	5	40.78	6.1	40.66	41.30	-1.1	33,218	0.00%
2022/09/13	17.2	40.50	5	41.06	40.45	12.2	32,893	0.04%
2022/09/12	15	41.64	13.3	41.85	41.05	1.7	32,625	0.01%
2022/09/08	6.4	40.00	18.2	40.35	41.00	-11.8	32,140	-0.04%
2022/09/07	3.5	38.73	3	38.55	38.60	0.5	31,805	0.00%
2022/09/06	98.7	40.28	17.1	40.88	39.60	81.5	31,598	0.26%
2022/09/05	29	42.48	31.1	42.28	42.20	-2.1	30,913	-0.01%
2022/09/02	49	41.70	58.1	41.69	42.25	-9.1	29,729	-0.03%
2022/09/01	54	39.72	66.5	40.34	40.35	-12.5	27,949	-0.04%
2022/08/31	8.3	39.15	4	39.31	39.00	4.3	26,883	0.02%
2022/08/30	100	40.20	85.2	40.52	39.10	14.8	26,548	0.06%
2022/08/29	12	38.73	33.2	39.14	39.00	-21.2	24,573	-0.09%
2022/08/26	38.2	38.26	32	38.19	38.35	6.2	24,125	0.03%
2022/08/25	3.1	37.99	9.2	37.95	38.65	-6.2	23,425	-0.03%
2022/08/24	12	36.52	4.1	36.53	36.50	7.9	22,941	0.03%
2022/08/23	5	37.15	5	37.13	37.00	0	22,919	0.00%
2022/08/22	19.4	37.81	8	37.64	37.05	11.4	22,891	0.05%
2022/08/19	1	36.65	16	36.80	37.00	-15	22,285	-0.07%
2022/08/18	105	36.94	107.1	36.78	36.80	-2.1	22,207	-0.01%	大買/大賣/
2022/08/17	6	36.74	10	36.66	36.55	-4	22,200	-0.02%
2022/08/16	37	37.40	28.1	36.97	36.75	8.9	22,332	0.04%
2022/08/15	53	36.92	13	36.82	37.20	40	21,831	0.18%
2022/08/12	23	36.43	20.3	36.26	36.25	2.8	21,801	0.01%
2022/08/11	122.1	37.17	54.1	37.15	36.75	68	21,793	0.31%	大買/
2022/08/10	11	36.73	9.1	36.93	36.40	2	21,599	0.01%
2022/08/09	71.1	37.02	74.1	36.78	36.60	-3	21,693	-0.01%
2022/08/08	114	33.88	115.2	35.46	35.70	-1.2	20,672	-0.01%	大買/大賣/
2022/08/05	0	0.00	2.5	32.81	32.95	-2.5	20,419	-0.01%
2022/08/04	1.2	31.60	1.1	31.90	32.05	0.1	20,938	0.00%
2022/08/03	10.3	32.61	6	32.04	32.00	4.3	21,354	0.02%
2022/08/02	8.1	33.47	2	33.45	33.10	6.1	21,757	0.03%
2022/08/01	7.1	34.49	7	34.64	34.45	0.1	22,105	0.00%
2022/07/29	1	33.90	2	34.03	34.05	-1	22,121	0.00%
2022/07/28	3	33.60	0	0.00	33.60	3	22,252	0.01%
2022/07/27	1	33.55	1.1	33.73	34.10	-0.1	22,379	0.00%
2022/07/26	0	0.00	1	34.10	33.40	-1	22,785	0.00%
2022/07/25	5	34.18	4	34.38	33.80	1	23,111	0.00%
2022/07/22	0	0.00	5	33.72	33.95	-5	23,463	-0.02%
2022/07/21	0	0.00	6	33.28	33.60	-6	24,179	-0.02%
2022/07/20	47	33.91	42	33.39	33.20	5	25,305	0.02%
2022/07/19	6	33.42	15	33.62	33.60	-9	26,027	-0.03%
2022/07/18	31	32.43	54	32.44	32.15	-23	26,426	-0.09%
2022/07/15	6	32.18	0	0.00	32.20	6	28,031	0.02%
2022/07/14	8	30.68	1	30.05	31.15	7	28,941	0.02%
2022/07/13	2	31.48	6	31.54	31.00	-4	30,211	-0.01%
2022/07/12	10	31.10	3	30.65	30.65	7	31,963	0.02%
2022/07/11	6	33.02	3	33.27	33.50	3	32,924	0.01%
2022/07/08	25	34.42	2	34.30	33.80	23	33,649	0.07%
2022/07/07	16.1	34.11	12	33.93	34.20	4.1	34,621	0.01%
2022/07/06	20	34.24	10.1	34.08	33.70	9.9	35,959	0.03%
2022/07/05	15.1	34.02	29.3	33.73	34.90	-14.2	38,651	-0.04%
2022/07/04	14.3	31.47	5.7	31.51	31.75	8.6	39,207	0.02%
2022/07/01	1	31.90	4	32.01	30.40	-3	39,444	-0.01%
2022/06/30	10	32.94	9	32.80	32.50	1	40,115	0.00%
2022/06/29	1	33.80	11.6	34.10	33.90	-10.6	40,159	-0.03%
2022/06/28	14.1	34.07	4.2	33.85	33.80	10	40,416	0.02%
2022/06/27	5	34.72	5	34.55	34.65	0	40,358	0.00%
2022/06/24	8.2	32.79	12	32.86	33.90	-3.9	39,883	-0.01%
2022/06/23	11	31.61	9	31.30	32.00	2	39,610	0.01%
2022/06/22	6	31.93	4	32.16	31.45	2	39,617	0.01%
2022/06/21	0.1	30.20	0	0.00	30.40	0.1	39,427	0.00%
2022/06/20	2	30.88	2	31.15	29.85	0	39,582	0.00%
2022/06/17	4	31.03	0	31.31	31.45	4	39,726	0.01%
2022/06/16	14.3	33.08	14	32.44	31.05	0.3	40,058	0.00%
2022/06/15	2.1	33.08	6	32.98	32.90	-3.9	40,059	-0.01%
2022/06/14	6	34.92	1	33.95	34.00	5	40,504	0.01%
2022/06/13	10	35.34	2	35.58	35.35	8	41,034	0.02%
2022/06/10	1	36.40	0	0.00	36.35	1	41,645	0.00%
2022/06/09	0	0.00	0	36.60	36.70	0	41,803	0.00%
2022/06/08	15.5	36.14	17.3	36.14	36.15	-1.8	41,946	0.00%
2022/06/07	5	36.80	2	36.60	36.80	3	42,624	0.01%
2022/06/06	13	38.17	12.1	38.29	37.65	0.9	43,352	0.00%
2022/06/02	4.5	36.97	4	36.98	36.80	0.5	43,092	0.00%
2022/06/01	8.1	37.39	8	37.63	37.25	0.1	43,212	0.00%
2022/05/31	1	36.95	1	36.90	37.15	0	43,240	0.00%
2022/05/30	1	36.75	0.1	36.71	36.75	0.9	43,827	0.00%
2022/05/27	1	35.75	1	35.80	35.80	0	43,967	0.00%
2022/05/26	5	35.54	1	36.05	35.35	4	44,163	0.01%
2022/05/25	1	35.85	3	35.93	35.90	-2	44,186	0.00%
2022/05/24	9	36.66	12.2	36.47	35.65	-3.2	44,498	-0.01%
2022/05/23	7	37.45	2	37.50	37.50	5	44,224	0.01%
2022/05/20	1	36.80	5	37.15	36.90	-4	44,135	-0.01%
2022/05/19	4.2	36.21	8.3	36.32	36.55	-4.1	43,867	-0.01%
2022/05/18	4.1	37.10	10.8	37.17	37.25	-6.7	43,625	-0.02%
2022/05/17	39	36.67	10.1	36.66	36.95	29	43,271	0.07%
2022/05/16	15.2	35.71	6	35.31	35.00	9.2	42,507	0.02%
2022/05/13	4	36.24	2.1	36.33	36.65	2	41,967	0.00%
2022/05/12	7	36.66	25.1	36.18	35.15	-18	41,573	-0.04%
2022/05/11	14	37.91	12	37.78	37.00	2	41,036	0.00%
2022/05/10	16	38.46	13	38.29	38.35	3	40,625	0.01%
2022/05/09	5.1	39.81	6	39.54	38.90	-0.9	40,131	0.00%
2022/05/06	9	41.37	6	41.41	41.35	3	39,710	0.01%
2022/05/05	26	43.30	6	43.19	42.60	20	39,436	0.05%
2022/05/04	8	43.09	6	43.37	42.60	2	39,224	0.01%
2022/05/03	15.1	43.23	22	43.08	43.10	-7	39,046	-0.02%
2022/04/29	14	44.96	16	45.18	44.15	-2	38,648	-0.01%
2022/04/28	66	45.16	76	44.82	44.45	-10	38,345	-0.03%
2022/04/27	79.1	46.38	56	46.24	45.60	23.1	37,573	0.06%
2022/04/26	95	47.83	94.1	47.75	48.25	0.9	36,719	0.00%
2022/04/25	101.1	47.70	72	47.39	46.50	29.1	35,484	0.08%	大買/
2022/04/22	26	48.07	71	48.48	47.80	-45	34,461	-0.13%
2022/04/21	87.1	49.19	75	49.46	48.05	12.1	33,662	0.04%
2022/04/20	36	48.24	51	48.35	48.60	-15	31,830	-0.05%
2022/04/19	173	47.66	180.3	47.66	47.40	-7.2	30,956	-0.02%	大買/大賣/
2022/04/18	141	46.62	183.1	46.73	47.20	-42.1	30,121	-0.14%	大買/大賣/
2022/04/15	135	45.22	162.2	45.27	45.05	-27.2	28,488	-0.10%	大買/大賣/
2022/04/14	27.3	44.40	31	44.25	44.20	-3.8	27,669	-0.01%
2022/04/13	66.1	44.97	40	44.92	44.90	26.1	27,158	0.10%
2022/04/12	80	45.28	50	45.36	45.60	30	27,308	0.11%
2022/04/11	204.1	44.85	232.1	45.07	44.50	-28	26,168	-0.11%	大買/大賣/
2022/04/08	47	42.91	57.5	43.15	43.80	-10.5	23,179	-0.05%
2022/04/07	2	41.35	27.1	41.89	40.90	-25	22,198	-0.11%
2022/04/06	53	41.88	62.2	42.07	42.15	-9.2	22,475	-0.04%
2022/04/01	10	40.50	35	41.01	41.05	-25	21,688	-0.12%
2022/03/31	90	40.99	51	40.99	40.45	39	21,628	0.18%
2022/03/30	24	40.58	11	40.58	40.15	13	21,491	0.06%
2022/03/29	2	38.90	2	38.90	39.40	0	21,356	0.00%
2022/03/28	4	38.44	2.8	38.67	39.10	1.2	21,583	0.01%
2022/03/25	24.1	39.28	13	38.95	38.55	11.1	21,832	0.05%
2022/03/24	12	40.69	1	40.35	40.20	11	23,025	0.05%
2022/03/23	5.1	40.31	1	40.10	40.15	4.1	23,854	0.02%
2022/03/22	13	41.68	15	41.42	40.80	-2	24,278	-0.01%
2022/03/21	17.1	41.96	11	41.67	40.95	6.1	24,712	0.02%
2022/03/18	2	41.07	7	41.44	41.45	-5	25,152	-0.02%
2022/03/17	26	40.93	17	40.95	41.50	9	26,479	0.03%
2022/03/16	17	40.63	31.5	40.88	40.60	-14.5	27,352	-0.05%
2022/03/15	20	40.97	18	39.95	39.15	2	28,017	0.01%
2022/03/14	3	40.58	5	40.64	40.90	-2	28,285	-0.01%
2022/03/11	6	40.17	7	40.40	40.70	-1	29,894	0.00%
2022/03/10	25.1	41.02	16	40.53	39.95	9.1	31,679	0.03%
2022/03/09	29.2	40.54	44.4	40.63	41.00	-15.2	32,415	-0.05%
2022/03/08	1	37.90	20	37.87	38.55	-19	31,703	-0.06%
2022/03/07	11	38.29	4	38.26	38.00	7	31,742	0.02%
2022/03/04	11	39.80	17	39.78	39.65	-6	31,686	-0.02%
2022/03/03	25.1	40.43	29.1	40.29	39.90	-4	31,770	-0.01%
2022/03/02	9	39.84	10	39.48	39.55	-1	31,463	0.00%
2022/03/01	3.2	38.80	3.2	39.06	38.85	0	31,500	0.00%
2022/02/25	6	37.65	0.1	38.10	38.10	5.9	32,060	0.02%
2022/02/24	23	38.15	12	38.25	36.55	11	32,583	0.03%
2022/02/23	1	37.55	2.1	37.51	37.85	-1.1	32,491	0.00%
2022/02/22	15	37.28	6	37.19	36.90	9	32,783	0.03%
2022/02/21	3	37.28	1	36.85	38.00	2	33,418	0.01%
2022/02/18	1	36.55	0	0.00	36.90	1	34,377	0.00%
2022/02/17	0	0.00	1	36.55	36.55	-1	35,219	0.00%
2022/02/16	0	0.00	1	36.60	36.45	-1	36,043	0.00%
2022/02/15	4	36.20	0	0.00	35.90	4	36,877	0.01%
2022/02/14	2	36.10	1	36.30	36.00	1	37,862	0.00%
2022/02/09	10.1	37.65	30	37.55	37.95	-20	40,570	-0.05%
2022/02/08	1	37.10	1	36.80	37.50	0	41,296	0.00%
2022/02/07	20	35.95	1	36.04	36.20	19	42,596	0.04%
2022/01/26	2	35.13	0.5	35.40	35.40	1.5	43,582	0.00%
2022/01/25	5	36.47	2.7	35.99	35.60	2.3	45,183	0.01%
2022/01/24	4.5	36.66	3.1	36.70	36.85	1.4	46,601	0.00%
2022/01/21	4	38.66	4.9	38.66	37.60	-0.9	46,730	0.00%
2022/01/20	0	0.00	0	39.75	39.40	0	47,102	0.00%
2022/01/19	2	39.30	3	39.43	39.35	-1	47,102	0.00%
2022/01/18	2	40.08	0	0.00	39.45	2	47,094	0.00%
2022/01/17	0	39.25	4	39.36	40.15	-4	47,091	-0.01%
2022/01/14	5.5	40.43	10	39.90	39.30	-4.5	47,016	-0.01%
2022/01/13	0	0.00	2	40.10	40.20	-2	46,910	0.00%
2022/01/12	5	40.97	1	41.20	40.75	4	46,826	0.01%
2022/01/11	14	41.64	17.5	41.95	41.10	-3.5	46,890	-0.01%
2022/01/10	4	40.64	4	40.89	40.75	0	46,211	0.00%
2022/01/07	11.5	39.63	16	40.47	40.25	-4.5	46,072	-0.01%
2022/01/06	17	41.12	13	41.03	40.90	4	45,817	0.01%
2022/01/05	33	43.76	20.3	42.70	42.00	12.7	46,016	0.03%
2022/01/04	10	42.52	30.3	42.79	43.05	-20.3	44,873	-0.05%
2022/01/03	20	42.36	15	42.63	42.05	5	44,373	0.01%
2021/12/30	14	42.32	9.8	42.16	42.50	4.2	44,219	0.01%
2021/12/29	7	42.44	16	42.43	42.40	-9	43,936	-0.02%
2021/12/28	2	41.05	0	0.00	40.80	2	43,282	0.00%
2021/12/27	12	41.09	5	41.18	41.00	7	43,449	0.02%
2021/12/24	8.1	41.00	12	41.23	40.70	-3.9	44,096	-0.01%
2021/12/23	10	42.13	21	42.10	41.60	-11	43,837	-0.03%
2021/12/22	12	42.22	23	42.03	41.90	-11	43,619	-0.03%
2021/12/21	12.1	42.11	20	42.01	41.90	-8	43,432	-0.02%
2021/12/20	79	43.27	90	42.83	41.85	-11	43,071	-0.03%
2021/12/17	69.1	42.41	42	42.10	41.90	27.1	41,522	0.07%
2021/12/16	14.7	41.90	23	41.92	41.40	-8.3	40,527	-0.02%
2021/12/15	16	41.19	18.3	41.38	40.85	-2.3	39,858	-0.01%
2021/12/14	36	41.78	34.6	41.78	40.20	1.4	39,147	0.00%
2021/12/13	74	43.40	54.1	43.09	42.15	19.9	38,169	0.05%
2021/12/10	53.1	42.33	47	42.11	42.90	6.1	36,573	0.02%
2021/12/09	47	41.79	37	42.01	41.20	10	35,024	0.03%
2021/12/08	44	41.09	49	41.16	40.85	-5	33,733	-0.01%
2021/12/07	143	41.89	89	41.61	41.00	54	32,764	0.16%	大買/
2021/12/06	74	40.14	111.6	40.61	41.20	-37.5	30,937	-0.12%	大賣/
2021/12/03	45	38.46	64.6	39.33	38.00	-19.6	28,919	-0.07%
2021/12/02	5	35.04	5.4	35.83	36.05	-0.4	27,310	0.00%
2021/12/01	6.1	34.91	32.7	34.72	35.40	-26.6	27,085	-0.10%
2021/11/30	5	36.20	10	36.00	36.10	-5	26,847	-0.02%
2021/11/29	7	34.89	12	34.65	35.35	-5	26,803	-0.02%
2021/11/26	20	36.75	21	36.84	36.10	-1	26,634	0.00%
2021/11/25	37.5	38.53	16	38.30	38.05	21.5	26,756	0.08%
2021/11/24	26	38.63	116	38.35	38.50	-90	26,578	-0.34%	大賣/
2021/11/23	216.1	38.18	212	38.36	37.60	4.1	25,934	0.02%	大買/大賣/
2021/11/22	97	37.81	98	38.00	37.35	-1	25,260	0.00%
2021/11/19	108.5	36.63	113	36.83	36.60	-4.5	24,909	-0.02%	大買/大賣/
2021/11/18	108.5	37.72	11	37.17	37.10	97.5	24,561	0.40%	大買/
2021/11/17	160	38.73	266.1	38.98	39.40	-106.1	23,851	-0.44%	大買/大賣/鉅額交易
2021/11/16	23	37.90	26.2	38.12	38.00	-3.2	22,899	-0.01%
2021/11/15	17	36.11	27.2	36.37	36.75	-10.2	22,055	-0.05%
2021/11/12	137.1	35.16	204	35.22	35.05	-66.9	21,227	-0.32%	大買/大賣/
2021/11/11	106	38.02	22	38.21	37.55	84	20,403	0.41%	大買/
2021/11/10	67	39.19	17	39.15	38.85	50	19,487	0.26%
2021/11/09	54.2	39.35	27.7	39.18	40.10	26.5	18,823	0.14%
2021/11/08	36	38.43	40	38.65	37.60	-4	17,484	-0.02%
2021/11/05	25.3	38.07	11.3	38.59	37.60	14	16,706	0.08%
2021/11/04	72.1	38.26	41.1	38.07	38.60	31	15,954	0.19%
2021/11/03	24.1	37.20	36.6	37.25	37.20	-12.5	14,568	-0.09%
2021/11/02	84.1	36.92	77	36.62	37.00	7.1	13,546	0.05%
2021/11/01	25.1	35.70	29	36.24	35.00	-3.9	11,886	-0.03%
2021/10/29	11	32.51	6.1	33.02	33.30	4.9	10,574	0.05%
2021/10/28	17	32.88	22	32.63	33.00	-5	10,248	-0.05%
2021/10/27	1	30.50	0	0.00	31.00	1	9,744	0.01%
2021/10/26	7	30.59	3	30.40	30.60	4	9,767	0.04%
2021/10/25	0	0.00	1	31.35	31.10	-1	9,725	-0.01%
2021/10/21	1	30.80	2	31.88	30.50	-1	10,056	-0.01%
2021/10/19	6	32.35	13	32.23	31.70	-7	10,037	-0.07%
2021/10/15	28	31.24	23	31.32	31.25	5	9,835	0.05%
2021/10/14	8	31.00	6	31.22	31.10	2	10,003	0.02%
2021/10/13	11	31.95	16	31.64	31.30	-5	10,664	-0.05%
2021/10/12	13	30.87	23	30.68	30.60	-10	10,351	-0.10%
2021/10/08	1	29.90	1	29.65	29.75	0	10,015	0.00%
2021/10/07	4	29.81	4	29.86	29.85	0	10,055	0.00%
2021/10/06	2	29.05	5	29.62	29.60	-3	10,030	-0.03%
2021/10/05	1	27.50	4	28.01	29.00	-3	10,041	-0.03%
2021/10/04	11	29.54	5	29.28	28.75	6	10,192	0.06%
2021/10/01	67	31.01	104	31.01	29.75	-37	9,989	-0.37%	大賣/
2021/09/30	0	0.00	3	29.88	29.65	-3	9,247	-0.03%
2021/09/29	14	29.14	5	29.47	28.70	9	9,273	0.10%
2021/09/28	27	29.52	7	29.52	29.20	20	9,366	0.21%
2021/09/27	3	28.65	0	0.00	28.75	3	9,339	0.03%
2021/09/23	1	28.80	6	28.30	28.30	-5	10,155	-0.05%
2021/09/22	0	0.00	1	29.00	28.75	-1	10,449	-0.01%
2021/09/14	5	29.63	2	30.40	29.20	3	11,902	0.03%
2021/09/13	5	30.09	5	30.88	29.80	0	12,028	0.00%
2021/09/10	2.2	29.55	2	29.35	29.90	0.2	12,003	0.00%
2021/09/09	0	0.00	2	29.10	29.10	-2	12,224	-0.02%
2021/09/07	4	29.55	0	0.00	29.30	4	13,724	0.03%
2021/09/06	6	30.45	4.9	30.36	30.10	1.1	14,490	0.01%
2021/09/03	6	31.50	4	31.40	31.50	2	14,860	0.01%
2021/09/02	10	31.32	1	32.00	31.25	9	15,476	0.06%
2021/09/01	6	31.90	3	32.05	31.45	3	15,389	0.02%
2021/08/31	28	30.96	15	31.00	31.70	13	15,311	0.08%
2021/08/30	1	29.95	22	31.10	31.65	-21	14,832	-0.14%
2021/08/27	16	29.16	19	29.57	28.80	-3	14,763	-0.02%
2021/08/25	0	0.00	1	28.65	28.30	-1	14,906	-0.01%
2021/08/24	1	27.50	10	27.70	27.50	-9	15,159	-0.06%
2021/08/20	0	0.00	2	28.20	27.25	-2	15,440	-0.01%
2021/08/18	0	0.00	1	26.80	28.15	-1	15,508	-0.01%
2021/08/17	3.1	27.42	2	27.20	27.05	1.1	15,815	0.01%
2021/08/16	7	28.36	21	28.70	27.50	-14	15,883	-0.09%
2021/08/13	3	29.85	0	0.00	29.25	3	15,908	0.02%
2021/08/12	1	29.90	0	0.00	29.85	1	16,175	0.01%
2021/08/11	5	29.25	4	29.30	29.40	1	16,506	0.01%
2021/08/10	8	31.38	0	0.00	30.95	8	16,718	0.05%
2021/08/09	1	32.00	1	32.20	31.90	0	16,966	0.00%
2021/08/06	4	32.44	0	0.00	32.40	4	17,582	0.02%
2021/08/05	5	33.18	6	33.23	32.85	-1	18,026	-0.01%
2021/08/04	5	33.47	5	33.75	33.35	0	18,291	0.00%
2021/08/03	0	0.00	4	32.20	32.25	-4	18,298	-0.02%
2021/08/02	1	32.30	0	0.00	32.40	1	18,430	0.01%
2021/07/30	1	32.40	0	0.00	32.55	1	18,513	0.01%
2021/07/29	0	0.00	1	32.10	32.55	-1	18,885	-0.01%
2021/07/28	0	0.00	2.4	32.14	32.20	-2.4	19,072	-0.01%
2021/07/27	13	34.00	12	33.99	33.05	1	19,522	0.01%
2021/07/26	0	0.00	6	33.28	33.60	-6	20,384	-0.03%
2021/07/23	1	32.50	0	0.00	32.60	1	20,378	0.00%
2021/07/22	0	0.00	11	32.81	32.50	-11	20,470	-0.05%
2021/07/21	8	33.18	32	33.11	32.85	-24	20,572	-0.12%
2021/07/20	16	34.12	3	34.02	33.75	13	20,575	0.06%
2021/07/19	9	34.54	28	34.69	34.85	-19	20,593	-0.09%
2021/07/16	57	33.97	4	33.85	33.05	53	20,492	0.26%
2021/07/15	11	33.06	2	33.05	33.40	9	20,691	0.04%
2021/07/14	1	32.00	2	32.05	32.35	-1	20,921	0.00%
2021/07/13	3	33.40	0	0.00	32.80	3	21,341	0.01%
2021/07/09	19	33.87	29	33.84	33.55	-10	22,045	-0.05%
2021/07/08	2	33.05	6	33.20	33.25	-4	22,615	-0.02%
2021/07/07	12	33.09	3	33.43	32.80	9	23,937	0.04%
2021/07/06	8	33.58	6	33.38	33.35	2	24,116	0.01%
2021/07/05	3	34.45	5	34.33	34.00	-2	24,329	-0.01%
2021/07/02	10	33.74	17	33.74	33.75	-7	24,563	-0.03%
2021/07/01	5	34.52	22	34.18	33.80	-17	24,990	-0.07%
2021/06/30	13	35.42	7.1	35.26	34.90	5.9	24,978	0.02%
2021/06/29	7	34.37	20	34.45	33.80	-13	24,733	-0.05%
2021/06/28	5	33.95	5	33.95	33.90	0	24,728	0.00%
2021/06/25	17	35.45	26	35.19	34.65	-9	25,130	-0.04%
2021/06/24	9	34.57	6	34.56	34.80	3	25,290	0.01%
2021/06/23	10	34.11	4	34.00	34.20	6	25,209	0.02%
2021/06/22	5	32.66	3	33.20	32.30	2	24,985	0.01%
2021/06/21	6	32.87	2	33.25	32.80	4	24,976	0.02%
2021/06/18	4	33.85	1	34.20	34.25	3	25,055	0.01%
2021/06/17	19	34.70	164	34.92	34.40	-145	25,201	-0.58%	大賣/鉅額交易
2021/06/16	189	34.89	41	35.68	34.55	148	25,508	0.58%	大買/鉅額交易
2021/06/15	47.1	34.66	21	34.06	33.85	26.1	24,688	0.11%
2021/06/11	25	33.55	25	33.17	33.05	0	24,274	0.00%
2021/06/10	20	33.15	18	33.84	34.05	2	24,351	0.01%
2021/06/09	3	31.60	1	31.55	31.40	2	24,326	0.01%
2021/06/08	5	32.09	2	32.10	31.80	3	24,911	0.01%
2021/06/07	1	30.50	1	31.30	30.85	0	24,991	0.00%
2021/06/04	5	32.20	23	31.70	31.60	-18	25,182	-0.07%
2021/06/03	7	33.03	4	33.24	32.90	3	25,118	0.01%
2021/06/02	15	33.67	2	33.78	33.15	13	25,087	0.05%
2021/06/01	0	0.00	4	33.79	34.30	-4	24,843	-0.02%
2021/05/31	2	33.20	5	33.03	32.85	-3	24,623	-0.01%
2021/05/28	13	33.22	1	33.25	33.00	12	24,529	0.05%
2021/05/27	8	32.62	6.5	32.85	32.95	1.5	24,463	0.01%
2021/05/26	0	0.00	6	32.29	32.45	-6	24,426	-0.02%
2021/05/25	13	32.62	2	33.18	32.45	11	24,458	0.04%
2021/05/21	0	0.00	1	31.35	30.85	-1	24,330	0.00%
2021/05/20	11	31.87	6	31.38	30.50	5	24,405	0.02%
2021/05/19	10	32.19	9	31.81	32.65	1	24,292	0.00%
2021/05/18	3	30.12	3	30.50	31.30	0	24,025	0.00%
2021/05/17	17	28.87	4	29.11	28.65	13	23,830	0.05%
2021/05/14	9	32.92	5	33.07	31.80	4	23,624	0.02%
2021/05/13	3.5	30.17	5	31.11	30.60	-1.5	23,177	-0.01%
2021/05/12	6	31.44	4.5	32.58	31.40	1.5	22,940	0.01%
2021/05/11	17	35.68	12	36.37	34.85	5	22,675	0.02%
2021/05/10	2	38.90	4	38.83	38.55	-2	22,545	-0.01%
2021/05/07	3	38.70	0	0.00	39.00	3	22,501	0.01%
2021/05/06	3	38.25	3	38.25	38.55	0	22,528	0.00%
2021/05/05	6	38.00	0	0.00	37.10	6	22,119	0.03%
2021/05/04	16	38.64	14	39.44	38.25	2	21,968	0.01%
2021/05/03	53.1	43.22	35.1	43.21	41.65	18	21,501	0.08%
2021/04/29	2	40.25	5.3	41.01	40.70	-3.3	20,498	-0.02%
2021/04/28	1	40.60	16	40.50	40.95	-15	20,520	-0.07%
2021/04/27	4	40.64	2	40.88	40.55	2	20,591	0.01%
2021/04/26	14	40.52	11.1	40.17	40.15	2.9	20,626	0.01%
2021/04/23	25	40.21	40	40.05	40.25	-15	20,623	-0.07%
2021/04/22	53	40.15	46.5	40.18	38.95	6.5	20,524	0.03%
2021/04/21	16.2	41.67	2.2	42.14	41.30	14	19,996	0.07%
2021/04/20	4	42.56	12	43.17	42.25	-8	19,731	-0.04%
2021/04/19	29.7	42.65	18	42.54	42.15	11.7	19,723	0.06%
2021/04/16	54	44.58	44.5	44.13	44.00	9.6	19,399	0.05%
2021/04/15	4	42.10	21	41.93	42.45	-17	19,027	-0.09%
2021/04/14	54.1	42.45	32.1	42.92	41.90	22	19,315	0.11%
2021/04/13	77	47.03	70.1	46.80	44.20	6.9	18,787	0.04%
2021/04/12	12.1	45.10	14	46.12	44.90	-1.9	17,509	-0.01%
2021/04/09	23.1	45.53	10	46.17	45.30	13.1	17,387	0.08%
2021/04/08	20.2	47.32	14	47.39	47.00	6.2	17,280	0.04%
2021/04/07	9	46.38	32	47.03	48.00	-23	17,265	-0.13%
2021/04/06	5.2	44.69	13	45.02	44.65	-7.8	17,390	-0.04%
2021/04/01	22	45.18	66	44.82	44.70	-44	17,375	-0.25%
2021/03/31	13	46.55	7	46.55	46.45	6	17,313	0.03%
2021/03/30	13	46.88	12	46.54	47.35	1	17,706	0.01%
2021/03/29	24.3	44.82	48	45.60	47.50	-23.7	17,579	-0.13%
2021/03/26	7	42.69	3	42.90	43.20	4	17,077	0.02%
2021/03/25	3	43.20	14	43.00	43.10	-11	16,919	-0.07%
2021/03/24	11	42.74	13	42.64	42.55	-2	16,808	-0.01%
2021/03/23	9	42.36	4	42.25	42.50	5	16,731	0.03%
2021/03/22	23	44.03	10.1	43.98	43.35	13	16,569	0.08%
2021/03/19	10	41.79	19	42.02	42.60	-9	16,391	-0.05%
2021/03/18	7	43.57	11	43.34	42.90	-4	15,890	-0.03%
2021/03/17	7	43.05	14	43.11	43.00	-7	15,700	-0.04%
2021/03/16	11.1	42.42	20.3	42.57	42.40	-9.2	15,442	-0.06%
2021/03/15	22	41.80	22.8	42.13	42.40	-0.8	15,011	-0.01%
2021/03/12	5	39.20	17.6	39.55	40.00	-12.6	14,437	-0.09%
2021/03/11	7	37.96	1	38.05	37.80	6	14,305	0.04%
2021/03/10	4	37.84	3.1	37.08	37.80	0.9	14,411	0.01%
2021/03/09	3	35.07	0.3	35.10	35.30	2.7	14,516	0.02%
2021/03/08	1	35.60	2	37.10	35.60	-1	14,881	-0.01%
2021/03/05	3	35.42	2.8	35.60	35.15	0.2	15,237	0.00%
2021/03/04	5	37.30	40	36.60	36.15	-35	15,727	-0.22%
2021/03/03	42	37.00	0	0.00	37.00	42	15,976	0.26%
2021/03/02	0	0.00	2	35.55	35.55	-2	16,472	-0.01%
2021/02/26	0	0.00	7	36.76	36.65	-7	17,259	-0.04%
2021/02/25	3	37.50	4	37.48	37.40	-1	17,805	-0.01%
2021/02/24	10	38.18	1	38.10	37.80	9	18,223	0.05%
2021/02/23	4	37.20	6	37.21	37.05	-2	18,887	-0.01%
2021/02/22	4	37.61	10	37.79	37.90	-6	19,458	-0.03%
2021/02/19	4	36.15	8	37.04	36.90	-4	19,454	-0.02%
2021/02/18	7	35.09	10	35.40	35.25	-3	19,665	-0.02%
2021/02/17	1	35.20	5	34.73	35.20	-4	19,813	-0.02%
2021/02/05	1	33.40	10	34.10	33.50	-9	19,831	-0.05%
2021/02/04	13	33.36	4	34.20	33.55	9	20,349	0.04%
2021/02/03	13	31.98	9	34.35	34.35	4	20,388	0.02%
2021/02/02	1.3	30.88	0	0.00	31.25	1.3	20,372	0.01%
2021/02/01	1	29.50	214	29.28	30.90	-213	20,700	-1.03%	大賣/鉅額交易
2021/01/29	11	30.90	4.6	30.86	30.50	6.4	20,981	0.03%
2021/01/28	92.1	31.86	29.5	31.54	31.45	62.6	21,523	0.29%
2021/01/27	38.1	33.37	0	0.00	33.20	38.1	21,886	0.17%
2021/01/26	2	33.95	0	0.00	33.55	2	22,127	0.01%
2021/01/25	2	33.50	4	33.96	33.90	-2	22,391	-0.01%
2021/01/22	8	34.44	4	34.46	34.30	4	22,806	0.02%
2021/01/21	63.2	33.14	10	33.74	33.15	53.2	23,064	0.23%
2021/01/20	32.1	34.87	1	34.30	33.75	31.1	23,303	0.13%
2021/01/19	22	36.70	2	36.13	36.35	20	23,440	0.09%
2021/01/18	10.1	34.74	5.3	34.98	34.50	4.8	23,368	0.02%
2021/01/15	5.1	36.49	3.1	36.26	36.10	2	23,260	0.01%
2021/01/14	15	36.72	62	37.61	37.45	-47	23,185	-0.20%
2021/01/13	38.1	37.30	70.1	37.41	37.25	-32	23,054	-0.14%
2021/01/12	115	38.21	160	38.51	37.80	-45	22,969	-0.20%	大買/大賣/
2021/01/11	29	39.47	0	0.00	39.55	29	22,913	0.13%
2021/01/08	80	41.00	9	40.63	40.20	71	23,034	0.31%
2021/01/07	69	42.47	23	42.24	42.25	46	23,263	0.20%
2021/01/06	25	40.05	8	40.74	39.55	17	23,755	0.07%
2021/01/05	12	41.74	51	41.80	41.50	-39	24,231	-0.16%
2021/01/04	13	41.22	6	41.48	41.30	7	24,928	0.03%
2020/12/31	29	41.97	10	41.81	41.75	19	25,503	0.07%
2020/12/30	53	43.31	5	43.26	42.60	48	26,159	0.18%
2020/12/29	55	43.92	60.2	42.68	44.00	-5.2	26,371	-0.02%
2020/12/28	7	41.36	0	0.00	41.15	7	25,995	0.03%
2020/12/25	36	41.82	11	41.73	41.25	25	26,296	0.10%
2020/12/24	40.2	42.69	12.1	42.71	42.25	28.1	26,201	0.11%
2020/12/23	6	38.31	64.1	39.95	41.80	-58.1	25,848	-0.22%
2020/12/22	61	39.19	5	38.38	38.00	56	26,232	0.21%
2020/12/21	0	0.00	0.4	40.00	39.90	-0.4	26,838	0.00%
2020/12/18	5	40.55	11	40.30	40.50	-6	27,464	-0.02%
2020/12/17	3	39.23	1	39.00	39.45	2	27,692	0.01%
2020/12/16	1	40.50	1	40.70	39.80	0	27,897	0.00%
2020/12/15	6	39.50	3	40.50	39.50	3	28,100	0.01%
2020/12/14	9	37.89	6	39.00	39.00	3	28,236	0.01%
2020/12/11	3	38.82	9	37.83	37.65	-6	28,446	-0.02%
2020/12/10	11	38.85	2	39.00	39.25	9	28,808	0.03%
2020/12/09	8	40.23	4	40.05	40.05	4	29,139	0.01%
2020/12/08	2	39.75	4.1	39.86	40.00	-2.1	29,710	-0.01%
2020/12/07	16	40.13	19.3	39.51	40.95	-3.3	30,674	-0.01%
2020/12/04	14	40.64	7	40.46	40.15	7	30,813	0.02%
2020/12/03	12.3	42.23	3.2	41.72	41.30	9.1	31,070	0.03%
2020/12/02	9	43.21	3.2	42.67	42.40	5.8	31,585	0.02%
2020/12/01	7	42.81	10	43.02	44.60	-3	32,819	-0.01%
2020/11/30	8	44.21	8.1	43.91	44.50	-0.1	32,890	0.00%
2020/11/27	8	42.39	20	42.19	42.15	-12	33,399	-0.04%
2020/11/26	16.2	43.68	21.1	43.71	42.50	-5	34,157	-0.01%
2020/11/25	28.1	43.44	33.1	44.28	44.85	-5	34,334	-0.01%
2020/11/24	25.1	41.29	31	40.69	42.00	-5.9	33,701	-0.02%
2020/11/23	40	39.96	11.4	39.86	39.90	28.6	33,285	0.09%
2020/11/20	28	38.71	20.3	39.47	39.35	7.7	32,971	0.02%
2020/11/19	3	36.13	42	36.52	36.55	-39	32,389	-0.12%
2020/11/18	1	33.25	9	33.34	33.25	-8	31,893	-0.03%
2020/11/17	15	33.72	11	33.54	33.60	4	31,876	0.01%
2020/11/16	15	31.95	206	32.45	31.60	-191	32,008	-0.60%	大賣/鉅額交易
2020/11/13	106	33.14	7	33.67	33.10	99	32,098	0.31%	大買/
2020/11/12	84	33.13	87	34.14	34.50	-3	32,226	-0.01%
2020/11/11	59	35.19	0	0.00	35.00	59	31,982	0.18%
2020/11/10	55	36.41	7	36.44	36.50	48	32,139	0.15%
2020/11/09	11	35.76	15	36.09	36.90	-4	32,217	-0.01%
2020/11/06	9	35.39	5	35.62	35.00	4	32,503	0.01%
2020/11/05	20	35.92	20	36.34	36.70	0	32,714	0.00%
2020/11/04	20	33.99	39	33.61	33.40	-19	32,726	-0.06%
2020/11/03	18	35.27	14	35.03	35.25	4	32,770	0.01%
2020/11/02	14	35.83	27	35.73	35.50	-13	32,747	-0.04%
2020/10/30	24	39.21	16	38.21	37.00	8	32,790	0.02%
2020/10/29	13.4	39.91	17	40.22	40.30	-3.6	32,672	-0.01%
2020/10/28	15	41.37	43	40.32	39.65	-28	32,772	-0.09%
2020/10/27	35	39.57	17	39.14	39.50	18	32,908	0.05%
2020/10/26	5	36.51	5	36.78	37.00	0	32,916	0.00%
2020/10/23	0	0.00	2	35.30	35.80	-2	32,922	-0.01%
2020/10/22	19	35.63	1	35.90	35.20	18	32,942	0.05%
2020/10/21	1	36.05	2	36.70	36.40	-1	32,877	0.00%
2020/10/20	4	36.30	0.8	36.15	36.35	3.2	32,899	0.01%
2020/10/19	8	35.49	13	35.74	36.45	-5	32,910	-0.02%
2020/10/16	26	35.49	8	36.54	35.05	18	32,762	0.05%
2020/10/15	18	36.08	20	36.52	37.10	-2	32,663	-0.01%
2020/10/14	26.3	39.50	21.9	38.81	38.75	4.4	32,288	0.01%
2020/10/13	34	36.96	35	36.82	39.45	-1	31,830	0.00%
2020/10/12	17	35.46	29	35.60	36.60	-12	31,699	-0.04%
2020/10/08	23	32.42	24	32.98	33.30	-1	31,570	0.00%
2020/10/07	28	30.62	49	30.70	31.35	-21	31,290	-0.07%
2020/10/06	4	28.74	15	30.16	30.55	-11	30,673	-0.04%
2020/10/05	16	27.94	11	28.22	27.80	5	30,925	0.02%
2020/09/30	27	28.01	28	28.57	28.25	-1	30,886	0.00%
2020/09/29	5	27.31	9	27.08	26.85	-4	30,941	-0.01%
2020/09/28	8	28.24	3	28.03	27.75	5	31,037	0.02%
2020/09/25	28	28.45	25.9	28.15	29.00	2.1	30,718	0.01%
2020/09/24	28	28.45	24	29.22	29.50	4	29,958	0.01%
2020/09/23	13	26.66	27	27.10	27.90	-14	29,214	-0.05%
2020/09/22	16	25.47	48	25.49	25.40	-32	28,581	-0.11%
2020/09/21	16	26.48	42	26.89	26.15	-26	28,234	-0.09%
2020/09/18	8	27.10	8	27.10	27.00	0	27,982	0.00%
2020/09/17	17	27.29	28	27.11	27.20	-11	27,663	-0.04%
2020/09/16	41	26.85	16.2	27.07	26.90	24.8	27,292	0.09%
2020/09/15	56	27.65	54	27.37	27.20	2	26,941	0.01%
2020/09/14	26	25.70	23	26.00	26.50	3	26,422	0.01%
2020/09/11	36	26.64	13	26.75	26.95	23	25,922	0.09%
2020/09/10	68.2	25.84	75	26.34	27.10	-6.8	25,255	-0.03%
2020/09/09	36	24.23	112	24.35	24.85	-76	24,143	-0.31%	大賣/
2020/09/08	96	22.61	121	22.62	22.60	-25	23,489	-0.11%	大賣/
2020/09/07	94	23.95	24.2	23.48	22.75	69.8	22,957	0.30%
2020/09/04	67	25.73	41	25.14	24.65	26	22,182	0.12%
2020/09/03	23	24.65	2	24.95	25.10	21	20,535	0.10%
2020/09/02	25	21.60	119	22.39	22.85	-94	20,041	-0.47%	大賣/
2020/09/01	96.2	20.69	77	21.21	20.80	19.2	18,993	0.10%
2020/08/31	51	19.03	24	18.93	19.35	27	17,882	0.15%
2020/08/28	12	17.93	3	17.85	17.60	9	17,115	0.05%
2020/08/27	8	18.04	52.3	18.09	17.90	-44.3	16,976	-0.26%
2020/08/26	40	18.44	36	18.15	18.25	4	16,849	0.02%
2020/08/25	7	18.47	14	18.27	18.50	-7	16,612	-0.04%
2020/08/24	18	17.59	9	17.68	17.70	9	16,239	0.06%
2020/08/21	51	18.01	4	18.09	17.80	47	16,044	0.29%
2020/08/20	25	17.46	16	17.33	18.20	9	15,839	0.06%
2020/08/19	20	17.80	17	18.12	17.50	3	15,299	0.02%
2020/08/18	5	18.20	4	18.60	18.70	1	14,939	0.01%
2020/08/17	5	18.60	6	18.83	18.85	-1	14,618	-0.01%
2020/08/14	3	18.15	0	0.00	19.00	3	14,234	0.02%
2020/08/13	2	17.68	0	0.00	17.75	2	13,814	0.01%
2020/08/12	24	17.88	17	17.44	18.45	7	13,490	0.05%
2020/08/11	17	18.45	14	18.26	17.90	3	12,781	0.02%
2020/08/10	25	19.72	9.2	19.60	19.85	15.8	12,133	0.13%
2020/08/07	15	17.77	17	17.66	18.50	-2	11,498	-0.02%
2020/08/06	4	17.33	7	16.78	17.05	-3	10,967	-0.03%
2020/08/05	7	16.64	8.9	17.38	17.45	-1.9	10,715	-0.02%
2020/08/04	15	16.83	15	16.69	16.95	0	10,364	0.00%
2020/08/03	13	16.91	2	17.10	17.35	11	10,074	0.11%
2020/07/31	16	15.57	30	15.26	16.10	-14	9,557	-0.15%
2020/07/30	6	14.49	14	14.18	14.75	-8	8,977	-0.09%
2020/07/29	1	13.40	4	13.30	13.60	-3	8,595	-0.03%
2020/07/28	2	12.35	0	0.00	12.40	2	8,426	0.02%
2020/07/27	2	12.55	0	0.00	12.55	2	8,321	0.02%
2020/07/24	5	13.00	2	13.28	13.15	3	8,219	0.04%
2020/07/23	7	13.89	3	13.43	13.50	4	8,045	0.05%
2020/07/22	0	0.00	3	14.50	14.20	-3	7,880	-0.04%
2020/07/21	4	14.41	49.3	14.19	14.50	-45.3	7,741	-0.58%
2020/07/20	2	13.50	33	13.91	13.75	-31	7,497	-0.41%
2020/07/17	25	13.05	10	13.21	13.50	15	7,288	0.21%
2020/07/16	4	13.93	9.1	13.54	14.00	-5.1	6,720	-0.08%
2020/07/15	5	12.75	30	12.75	12.75	-25	6,060	-0.41%
2020/07/14	3	11.50	24	11.40	11.60	-21	5,355	-0.39%
2020/07/13	23	10.87	21	11.07	10.55	2	4,869	0.04%
2020/07/10	28	10.69	18.6	11.51	11.20	9.4	4,592	0.21%
2020/07/09	0	0.00	10	10.70	10.70	-10	3,719	-0.27%
2020/07/08	17	9.31	2	9.33	9.76	15	3,461	0.43%
2020/07/07	5	7.97	21	8.70	8.88	-16	2,917	-0.55%
2020/07/06	8	8.02	5	8.05	8.08	3	2,600	0.12%
2020/07/03	4	7.86	5	8.08	7.94	-1	2,556	-0.04%
2020/07/02	5	7.90	32	7.88	8.03	-27	2,493	-1.08%
2020/07/01	0	0.00	10	7.59	7.60	-10	2,370	-0.42%
2020/06/30	0	0.00	10	7.33	7.34	-10	2,294	-0.44%
2020/06/22	5	7.06	0	0.00	7.05	5	2,330	0.21%
2020/06/15	2	6.88	0	0.00	6.87	2	2,280	0.09%
2020/06/12	2	6.97	0	0.00	6.93	2	2,272	0.09%
2020/06/11	1	7.58	23	7.66	7.26	-22	2,230	-0.99%
2020/06/09	60	6.97	0	0.00	6.92	60	2,098	2.86%
2020/06/05	0	0.00	4	6.95	6.98	-4	2,084	-0.19%
2020/06/04	0	0.00	3	6.82	6.92	-3	2,097	-0.14%
2020/06/03	1	6.93	0	0.00	6.90	1	2,095	0.05%
2020/06/02	0	0.00	8	6.58	7.00	-8	1,976	-0.40%
2020/06/01	0	0.00	4	6.37	6.37	-4	1,865	-0.21%
2020/05/29	0	0.00	3	6.28	6.24	-3	1,840	-0.16%
2020/05/27	1	6.21	1	6.28	6.23	0	1,836	0.00%
2020/05/26	2	6.27	0	0.00	6.20	2	1,844	0.11%
2020/05/22	16	6.18	0	0.00	6.19	16	1,847	0.87%
2020/05/21	0	0.00	10	6.29	6.20	-10	1,855	-0.54%
2020/05/20	10	6.18	0	0.00	6.19	10	1,851	0.54%
2020/05/18	2	6.18	0	0.00	6.18	2	1,846	0.11%
2020/05/15	2	6.23	0	0.00	6.20	2	1,864	0.11%
2020/05/14	13.1	6.40	0	0.00	6.30	13.1	1,889	0.69%
2020/05/11	30	6.43	0	0.00	6.18	30	1,777	1.69%
2020/05/08	0	0.00	17	6.42	6.51	-17	1,725	-0.99%
2020/05/07	2	5.68	5	6.00	6.00	-3	1,640	-0.18%
2020/04/28	5	5.53	0	0.00	5.51	5	1,610	0.31%
2020/04/27	0	0.00	2	5.44	5.50	-2	1,667	-0.12%
2020/04/24	3	5.33	0	0.00	5.33	3	1,675	0.18%
2020/04/22	0	0.00	1	5.38	5.34	-1	1,733	-0.06%
2020/04/21	1	5.46	0	0.00	5.25	1	1,742	0.06%
2020/04/17	1	5.62	1	5.60	5.44	0	1,774	0.00%
2020/04/16	0	0.00	3	5.43	5.49	-3	1,754	-0.17%
2020/04/15	3	5.49	0	0.00	5.44	3	1,751	0.17%
2020/04/14	0	0.00	3	5.30	5.36	-3	1,754	-0.17%
2020/04/13	3	5.20	0	0.00	5.22	3	1,759	0.17%
2020/03/26	0	0.00	15	5.09	5.09	-15	1,745	-0.86%
2020/03/16	2	5.31	0	0.00	5.01	2	1,705	0.12%
2020/03/12	10	6.01	0	0.00	5.80	10	1,638	0.61%
2020/03/11	0	6.34	0	0.00	6.34	0	1,601	0.00%
2020/03/09	34	6.69	0	0.00	6.55	34	1,575	2.16%
2020/03/06	6	6.96	0	0.00	6.95	6	1,540	0.39%
2020/03/05	0	0.00	5	7.02	6.99	-5	1,543	-0.32%
2020/03/04	3	6.92	0	0.00	6.96	3	1,547	0.19%
2020/03/03	0	0.00	2	7.07	7.00	-2	1,570	-0.13%
2020/03/02	5	6.91	5	6.98	6.91	0	1,568	0.00%
2020/02/27	5	7.13	0	0.00	7.09	5	1,556	0.32%
2020/02/25	2	7.27	0	0.00	7.30	2	1,535	0.13%
2020/02/21	6	7.53	0	0.00	7.51	6	1,520	0.39%
2020/02/20	10	7.65	0	0.00	7.66	10	1,517	0.66%
2020/02/18	0	0.00	6	7.82	7.73	-6	1,541	-0.39%
2020/02/11	0	0.00	10	7.44	7.37	-10	1,569	-0.64%
2020/02/10	0	0.00	12	7.31	7.44	-12	1,585	-0.76%
2020/02/07	2	7.20	2	7.25	7.28	0	1,569	0.00%
2020/02/06	0	0.00	5	7.29	7.25	-5	1,620	-0.31%
2020/02/04	2	7.20	0	0.00	7.24	2	1,937	0.10%
2020/01/14	0	0.00	2	7.73	7.72	-2	2,253	-0.09%
2020/01/13	0	0.00	2	7.68	7.69	-2	2,255	-0.09%
2020/01/09	0	0.00	2	7.53	7.52	-2	2,301	-0.09%
2020/01/07	0	0.00	2	7.53	7.53	-2	2,437	-0.08%
2020/01/06	2	7.61	2	7.75	7.62	0	2,444	0.00%
2020/01/02	0	0.00	5	7.71	7.82	-5	2,417	-0.21%
2019/12/31	2	7.60	0	0.00	7.60	2	2,390	0.08%
2019/12/30	4	7.60	4	7.67	7.63	0	2,380	0.00%
2019/12/27	5	7.44	0	0.00	7.43	5	2,343	0.21%
2019/12/25	3	7.47	0	0.00	7.48	3	2,347	0.13%
2019/12/23	2	7.50	2	7.57	7.48	0	2,399	0.00%
2019/12/16	0	0.00	2	7.38	7.38	-2	2,515	-0.08%
2019/12/13	5	7.28	0	0.00	7.28	5	2,684	0.19%
2019/12/09	5	7.34	0	0.00	7.31	5	2,764	0.18%
2019/12/05	1	7.35	0	0.00	7.35	1	2,785	0.04%
2019/12/04	2	7.35	0	0.00	7.32	2	2,811	0.07%
2019/12/03	2	7.35	0	0.00	7.38	2	2,847	0.07%
2019/11/29	3	7.40	0	0.00	7.38	3	2,895	0.10%
2019/11/28	8	7.43	0	0.00	7.40	8	2,965	0.27%
2019/11/27	0	0.00	1	7.55	7.49	-1	2,968	-0.03%
2019/11/26	0	0.00	2	7.56	7.55	-2	3,009	-0.07%
2019/11/21	0	0.00	2	7.47	7.47	-2	3,036	-0.07%
2019/11/20	2	7.42	4	7.42	7.41	-2	3,039	-0.07%
2019/11/15	0	0.00	4	7.56	7.52	-4	3,176	-0.13%
2019/11/14	8	7.44	0	0.00	7.43	8	3,176	0.25%
2019/11/13	0	0.00	4	7.69	7.70	-4	3,129	-0.13%
2019/11/12	2	7.67	0	0.00	7.69	2	3,143	0.06%
2019/11/11	10	7.80	0	0.00	7.61	10	3,155	0.32%
2019/11/08	0	0.00	4	8.01	7.98	-4	3,112	-0.13%
2019/11/07	0	0.00	4	7.92	7.92	-4	3,086	-0.13%
2019/11/06	2	7.80	2	7.90	7.85	0	3,076	0.00%
2019/11/05	18	7.91	1	7.83	7.83	17	3,075	0.55%
2019/11/04	13	7.98	7	8.28	7.96	6	3,060	0.20%
2019/11/01	1	8.28	11	8.43	8.27	-10	2,932	-0.34%
2019/10/31	2	8.23	18	8.38	8.38	-16	2,738	-0.58%
2019/10/30	2	7.46	0	0.00	7.62	2	2,383	0.08%
2019/10/29	2	7.48	0	0.00	7.50	2	2,353	0.08%
2019/10/28	0	0.00	2	7.58	7.53	-2	2,348	-0.09%
2019/10/23	2	7.50	2	7.51	7.51	0	2,303	0.00%
2019/10/22	0	0.00	2	7.57	7.59	-2	2,303	-0.09%
2019/10/18	0	0.00	2	7.47	7.43	-2	2,249	-0.09%
2019/10/17	2	7.48	0	0.00	7.48	2	2,220	0.09%
2019/10/16	0	0.00	8	7.61	7.62	-8	2,166	-0.37%
2019/10/15	0	0.00	2	7.41	7.41	-2	2,032	-0.10%
2019/10/14	2	7.40	0	0.00	7.38	2	2,033	0.10%
2019/10/09	2	7.40	0	0.00	7.40	2	2,013	0.10%
2019/10/08	2	7.40	0	0.00	7.44	2	2,008	0.10%
2019/10/07	2	7.40	2	7.40	7.42	0	2,006	0.00%
2019/10/03	2	7.42	2	7.42	7.42	0	1,990	0.00%
2019/10/02	2	7.46	0	0.00	7.44	2	1,993	0.10%
2019/09/26	0	7.56	0	0.00	7.55	0	1,977	0.00%
2019/09/25	2	7.58	10	7.56	7.56	-8	1,981	-0.40%
2019/09/24	0	0.00	1	7.68	7.62	-1	1,984	-0.05%
2019/09/23	5.7	7.61	2	7.51	7.56	3.7	1,976	0.19%
2019/09/20	3	7.44	2	7.45	7.50	1	1,987	0.05%
2019/09/19	0	0.00	2	7.40	7.44	-2	1,979	-0.10%
2019/09/18	12	7.48	3	7.48	7.48	9	1,930	0.47%
2019/09/12	1	7.99	2	8.00	8.00	-1	1,798	-0.06%
2019/09/11	0	0.00	4	7.81	7.85	-4	1,800	-0.22%
2019/09/10	0	0.00	2	7.76	7.71	-2	1,776	-0.11%
2019/09/05	0	0.00	2	8.00	7.94	-2	1,760	-0.11%
2019/09/04	0	0.00	6	7.95	7.95	-6	1,715	-0.35%
2019/09/03	2	7.99	2	8.05	7.95	0	1,694	0.00%
2019/09/02	10	7.92	84	7.83	8.01	-74	1,665	-4.44%
2019/08/30	0	0.00	9.2	7.65	7.69	-9.2	1,585	-0.58%
2019/08/29	1	7.71	0	0.00	7.58	1	1,566	0.06%
2019/08/28	6	7.86	0	0.00	7.85	6	1,543	0.39%
2019/08/26	2	8.06	0	0.00	8.08	2	1,535	0.13%
2019/08/23	2	8.23	0	0.00	8.21	2	1,539	0.13%
2019/08/22	2	8.40	0	0.00	8.31	2	1,543	0.13%
2019/08/21	2	8.69	2	8.84	8.52	0	1,532	0.00%
2019/08/19	0	0.00	2	8.39	8.39	-2	1,550	-0.13%
2019/08/14	4	8.66	0	0.00	8.60	4	1,635	0.24%
2019/08/08	2	8.76	4	8.87	8.77	-2	1,825	-0.11%
2019/08/06	0	0.00	8	9.09	9.18	-8	1,847	-0.43%
2019/08/05	2	8.70	0	0.00	8.55	2	1,808	0.11%
2019/08/02	2	8.74	1	8.74	8.73	1	1,832	0.05%
2019/07/31	1	8.80	0	0.00	8.82	1	1,952	0.05%
2019/07/30	2	8.88	1	9.13	8.92	1	1,974	0.05%
2019/07/29	0	0.00	1	8.88	9.00	-1	1,969	-0.05%
2019/07/26	1	8.53	0	0.00	8.51	1	1,949	0.05%
2019/07/24	1.9	8.47	0	0.00	8.46	1.9	2,021	0.09%
2019/07/19	0.4	8.80	0	0.00	8.81	0.4	2,174	0.02%
2019/07/17	0.7	8.85	0	0.00	8.85	0.7	2,271	0.03%
2019/07/16	0	0.00	1	8.91	8.95	-1	2,279	-0.04%
2019/07/15	1	8.80	0	0.00	8.81	1	2,290	0.04%
2019/07/08	1	8.80	0	0.00	8.65	1	2,364	0.04%
2019/07/04	0.3	8.82	0	0.00	8.85	0.3	2,389	0.01%
2019/07/03	4	8.86	0	0.00	8.85	4	2,388	0.17%
2019/07/02	5	9.03	0	0.00	9.05	5	2,378	0.21%
2019/07/01	0	0.00	5	9.37	9.28	-5	2,360	-0.21%
2019/06/20	0	0.00	3	6.10	6.12	-3	2,349	-0.13%
2019/06/19	3	6.14	4	6.17	6.15	-1	2,315	-0.04%
2019/06/18	2	5.81	0	0.00	5.80	2	2,271	0.09%
2019/06/17	0	0.00	1	5.87	5.87	-1	2,262	-0.04%
2019/06/14	0	0.00	1	5.93	5.90	-1	2,265	-0.04%
2019/06/13	4	5.78	0	0.00	5.76	4	2,258	0.18%
2019/06/12	4	5.92	0	0.00	5.89	4	2,239	0.18%
2019/06/11	2	6.00	0	0.00	6.00	2	2,242	0.09%
2019/06/06	0	0.00	1	6.11	6.08	-1	2,248	-0.04%
2019/06/03	0	0.00	1	6.12	6.12	-1	2,250	-0.04%
2019/05/29	2	6.10	0	0.00	6.12	2	2,391	0.08%
2019/05/24	1	6.40	0	0.00	6.37	1	2,383	0.04%
2019/05/20	1	6.70	1	6.68	6.65	0	2,380	0.00%
2019/05/17	0	0.00	2	6.84	6.80	-2	2,371	-0.08%
2019/05/16	0	0.00	1	6.69	6.60	-1	2,289	-0.04%
2019/05/14	0	0.00	3	6.48	6.50	-3	2,382	-0.13%
2019/05/13	3	6.47	1	6.70	6.40	2	2,350	0.09%
2019/05/10	0	0.00	5	7.01	6.87	-5	2,276	-0.22%
2019/05/09	3	7.02	4	6.98	7.00	-1	2,231	-0.04%
2019/05/08	0	0.00	21	7.04	7.15	-21	2,172	-0.97%
2019/05/03	0	0.00	20	6.76	6.77	-20	1,983	-1.01%
2019/04/30	0	0.00	5	6.85	6.82	-5	1,941	-0.26%
2019/04/26	20	6.64	0	0.00	6.64	20	1,830	1.09%
2019/04/25	0	0.00	2	6.45	6.42	-2	1,832	-0.11%
2019/04/24	0	0.00	4	6.43	6.42	-4	1,871	-0.21%
2019/04/23	4	6.43	21	6.39	6.46	-17	1,862	-0.91%
2019/04/22	14	6.66	5	6.62	6.58	9	1,847	0.49%
2019/04/19	18	6.54	9	6.47	6.63	9	1,801	0.50%
2019/04/18	0	0.00	2	6.14	6.14	-2	1,689	-0.12%
2019/04/15	0	0.00	2	6.13	6.30	-2	1,599	-0.13%
2019/04/12	0	0.00	2	6.01	5.99	-2	1,545	-0.13%
2019/04/09	0	0.00	4	5.93	5.94	-4	1,545	-0.26%
2019/04/03	6	5.97	4	5.96	5.95	2	1,600	0.12%
2019/04/02	2	5.80	2	5.90	5.81	0	1,562	0.00%
2019/03/29	0	0.00	19	5.78	5.94	-19	1,523	-1.25%
2019/03/28	16	5.70	0	0.00	5.69	16	1,515	1.06%
2019/03/27	2	5.72	3.1	5.81	5.73	-1.1	1,517	-0.07%
2019/03/25	18	5.79	0	0.00	5.72	18	1,527	1.18%
2019/03/22	2	5.89	0	0.00	5.86	2	1,529	0.13%
2019/03/21	5	5.93	0	0.00	5.88	5	1,543	0.32%
2019/03/19	2	5.92	2	6.00	5.98	0	1,555	0.00%
2019/03/15	0	0.00	4	6.15	6.08	-4	1,550	-0.26%
2019/03/14	3	6.20	7	6.28	6.15	-4	1,561	-0.26%
2019/03/13	0	0.00	4	6.12	6.20	-4	1,577	-0.25%
2019/03/11	0	0.00	3	6.01	6.01	-3	1,605	-0.19%
2019/03/08	0	0.00	2	6.01	6.01	-2	1,638	-0.12%
2019/03/07	0	0.00	6	6.14	6.04	-6	1,674	-0.36%
2019/03/06	0	0.00	6	6.13	6.15	-6	1,687	-0.36%
2019/03/05	0	0.00	8	6.16	6.27	-8	1,711	-0.47%
2019/02/27	2	5.67	0	0.00	5.69	2	1,666	0.12%
2019/02/26	3	5.74	0	0.00	5.67	3	1,753	0.17%
2019/02/22	3	5.66	0	0.00	5.63	3	1,856	0.16%
2019/02/21	6	5.70	0	0.00	5.70	6	1,855	0.32%
2019/02/20	0	0.00	2	5.75	5.70	-2	1,853	-0.11%
2019/02/19	2	5.80	0	0.00	5.68	2	1,865	0.11%
2019/02/15	2	5.90	1	5.85	5.82	1	1,905	0.05%
2019/02/14	4	5.79	0	0.00	5.95	4	1,922	0.21%
2019/02/13	26	5.79	86	5.73	5.86	-60	1,866	-3.21%
2019/02/12	2	6.40	0	0.00	6.35	2	1,752	0.11%
2019/02/11	2	6.50	0	0.00	6.35	2	1,768	0.11%
2019/01/29	4	6.50	2	6.50	6.50	2	1,867	0.11%
2019/01/28	22	6.53	2	6.58	6.55	20	1,902	1.05%
2019/01/25	8	6.56	4	6.60	6.55	4	1,911	0.21%
2019/01/24	6	6.61	2	6.64	6.58	4	1,915	0.21%
2019/01/23	2	6.66	0	0.00	6.58	2	1,919	0.10%
2019/01/22	5	6.63	2	6.75	6.58	3	1,921	0.16%
2019/01/21	17	6.75	0	0.00	6.66	17	1,926	0.88%
2019/01/18	8	6.74	6	6.83	6.80	2	1,945	0.10%
2019/01/17	14	6.80	25	6.94	6.75	-11	1,988	-0.55%
2019/01/16	0	0.00	14	6.70	6.81	-14	1,980	-0.71%
2019/01/15	0	6.50	2	6.58	6.50	-2	1,957	-0.10%
2019/01/14	0	0.00	24	6.52	6.53	-24	1,976	-1.21%
2019/01/11	0	0.00	2	6.49	6.49	-2	1,998	-0.10%
2019/01/10	5	6.39	0	0.00	6.38	5	2,031	0.25%
2019/01/09	12	6.41	0	0.00	6.41	12	2,063	0.58%
2019/01/08	17	6.50	10	6.58	6.41	7	2,075	0.34%
2019/01/07	0	0.00	12	6.52	6.52	-12	2,082	-0.58%
2019/01/04	8	6.35	0	0.00	6.47	8	2,091	0.38%
2019/01/03	0	0.00	3	6.55	6.50	-3	2,115	-0.14%
2019/01/02	3	6.33	3	6.40	6.33	0	2,109	0.00%
2018/12/28	0	0.00	2	6.41	6.50	-2	2,114	-0.09%
2018/12/27	0	0.00	9	6.32	6.63	-9	2,097	-0.43%
2018/12/26	2	6.08	0	0.00	6.04	2	2,027	0.10%
2018/12/24	0	0.00	5	6.19	6.25	-5	2,029	-0.25%
2018/12/07	0	0.00	2	7.34	7.22	-2	2,120	-0.09%
2018/12/06	3	7.00	0	0.00	7.00	3	2,092	0.14%
2018/12/05	2	7.01	0	0.00	7.14	2	2,037	0.10%
2018/12/04	0	0.00	2	7.46	7.47	-2	2,019	-0.10%
2018/12/03	0	0.00	2	7.36	7.45	-2	1,981	-0.10%
2018/11/30	0	0.00	6	7.18	7.22	-6	1,945	-0.31%
2018/11/29	2	7.00	0	0.00	7.11	2	1,895	0.11%
2018/11/28	0	0.00	2	7.00	7.11	-2	1,862	-0.11%
2018/11/27	0	0.00	6	6.92	6.95	-6	1,817	-0.33%
2018/11/26	5	6.86	2	6.97	6.92	3	1,809	0.17%
2018/11/23	5	7.01	12	7.25	7.12	-7	1,778	-0.39%
2018/11/22	3	7.05	6	6.85	6.85	-3	1,683	-0.18%
2018/11/21	0	0.00	7	6.45	6.46	-7	1,590	-0.44%
2018/11/16	2	6.23	0	0.00	6.07	2	1,538	0.13%
2018/11/14	2	6.52	2	6.58	6.49	0	1,505	0.00%
2018/11/12	9	6.00	3	6.05	6.03	6	1,413	0.42%
2018/11/09	5	6.13	2	6.25	6.08	3	1,430	0.21%
2018/11/08	3	6.24	3	6.42	6.20	0	1,438	0.00%
2018/11/07	3	6.12	5	6.33	6.35	-2	1,420	-0.14%
2018/11/06	5	6.39	2	6.60	6.24	3	1,407	0.21%
2018/11/05	0	0.00	5	6.14	6.14	-5	1,322	-0.38%
2018/11/02	0	0.00	5	5.59	5.59	-5	1,285	-0.39%
2018/10/31	2	4.90	0	0.00	4.97	2	1,264	0.16%
2018/10/30	2	4.77	0	0.00	4.80	2	1,260	0.16%
2018/10/26	26	4.90	0	0.00	4.75	26	1,254	2.07%
2018/10/25	3	5.00	0	0.00	4.89	3	1,231	0.24%
2018/10/24	3	5.42	0	0.00	5.37	3	1,182	0.25%
2018/10/23	3	5.56	0	0.00	5.47	3	1,171	0.26%
2018/10/22	10	5.53	3	5.60	5.60	7	1,175	0.60%
2018/10/19	11	5.79	0	0.00	5.65	11	1,201	0.92%
2018/10/18	6	6.08	0	0.00	6.00	6	1,171	0.51%
2018/10/17	3	6.38	0	0.00	6.20	3	1,136	0.26%
2018/10/16	0	0.00	2	6.54	6.55	-2	1,101	-0.18%
2018/10/12	5	6.26	0	0.00	6.36	5	1,082	0.46%
2018/10/11	2	6.39	2	6.47	6.39	0	1,074	0.00%
2018/10/09	4	7.21	0	0.00	7.10	4	1,044	0.38%
2018/10/05	4	7.58	0	0.00	7.45	4	1,035	0.39%
2018/10/04	0	0.00	2	7.80	7.74	-2	1,039	-0.19%
2018/10/03	2	7.70	0	0.00	7.70	2	1,051	0.19%
2018/10/02	7	7.77	0	0.00	7.75	7	1,056	0.66%
2018/10/01	4	7.90	2	7.97	7.94	2	1,052	0.19%
2018/09/28	6	8.01	0	0.00	7.98	6	1,053	0.57%
2018/09/27	2	7.98	0	0.00	7.95	2	1,063	0.19%
2018/09/26	4	8.13	0	0.00	8.10	4	1,074	0.37%
2018/09/25	0	0.00	2	8.21	8.28	-2	1,106	-0.18%
2018/09/20	4	8.54	28	8.54	8.38	-24	1,107	-2.17%
2018/09/19	20	8.00	8	7.81	8.03	12	1,031	1.16%
2018/09/17	0	0.00	4	7.46	7.43	-4	1,012	-0.39%
2018/09/12	2	7.06	0	0.00	7.07	2	1,023	0.20%
2018/09/11	2	7.05	2	7.19	7.14	0	1,033	0.00%
2018/09/10	4	7.11	0	0.00	6.88	4	1,044	0.38%
2018/09/06	2	7.53	0	0.00	7.42	2	1,035	0.19%
2018/09/03	2	7.71	2	7.80	7.65	0	1,109	0.00%
2018/08/31	0	0.00	7	7.50	7.70	-7	1,127	-0.62%
2018/08/30	7	7.27	2	7.38	7.40	5	1,139	0.44%
2018/08/29	4	7.29	0	0.00	7.24	4	1,161	0.34%
2018/08/28	2	7.29	0	0.00	7.25	2	1,238	0.16%
2018/08/27	2	7.30	0	0.00	7.35	2	1,286	0.16%
2018/08/24	4	7.31	0	0.00	7.33	4	1,308	0.31%
2018/08/23	2	7.19	3	7.39	7.40	-1	1,345	-0.07%
2018/08/22	5	7.25	0	0.00	7.19	5	1,369	0.37%
2018/08/21	18	7.23	0	0.00	7.17	18	1,386	1.30%
2018/08/20	16	7.38	5	7.38	7.31	11	1,406	0.78%
2018/08/16	1	7.20	0	0.00	7.15	1	1,445	0.07%
2018/08/15	6	7.80	0	0.00	7.63	6	1,445	0.42%
2018/08/14	12	7.93	0	0.00	7.89	12	1,462	0.82%
2018/08/13	23	7.99	0	0.00	7.90	23	1,488	1.55%
2018/08/10	7	8.09	0	0.00	8.08	7	1,502	0.47%
2018/08/06	2	8.15	0	0.00	8.15	2	1,832	0.11%
2018/08/03	2	8.15	0	0.00	8.13	2	1,896	0.11%
2018/08/01	7	8.27	0	0.00	8.24	7	2,167	0.32%
2018/07/31	0	0.00	5	8.42	8.31	-5	2,236	-0.22%
2018/07/30	7	8.31	0	0.00	8.27	7	2,333	0.30%
2018/07/26	5	8.25	17	8.65	8.80	-12	2,950	-0.41%
2018/07/24	0	0.00	2	8.09	8.17	-2	3,085	-0.06%
2018/07/23	4	8.05	0	0.00	8.04	4	3,121	0.13%
2018/07/20	4	8.15	0	0.00	8.06	4	3,214	0.12%
2018/07/18	0	0.00	2	8.23	8.20	-2	3,233	-0.06%
2018/07/17	0	0.00	1	8.18	8.18	-1	3,230	-0.03%
2018/07/16	1	8.15	2	8.08	8.24	-1	3,234	-0.03%
2018/07/13	4	8.03	0	0.00	8.05	4	3,239	0.12%
2018/07/12	7	8.05	0	0.00	8.02	7	3,244	0.22%
2018/07/11	4	8.06	0	0.00	8.03	4	3,245	0.12%
2018/07/04	6	8.19	0	0.00	8.09	6	3,263	0.18%
2018/07/03	2	8.33	0	0.00	8.32	2	3,251	0.06%
2018/07/02	14	8.77	0	0.00	8.79	14	3,214	0.44%
2018/06/29	4	9.03	0	0.00	9.00	4	3,198	0.13%
2018/06/28	0	0.00	9	9.18	9.25	-9	3,178	-0.28%
2018/06/22	3	9.08	0	0.00	9.05	3	3,117	0.10%
2018/06/21	0	0.00	1	9.21	9.12	-1	3,120	-0.03%
2018/06/20	8	9.12	0	0.00	9.19	8	3,142	0.25%
2018/06/14	2	9.30	0	0.00	9.31	2	3,161	0.06%
2018/06/13	2	9.38	0	0.00	9.31	2	3,167	0.06%
2018/06/12	4	9.39	0	0.00	9.46	4	3,159	0.13%
2018/06/08	2	9.66	0	0.00	9.56	2	3,199	0.06%
2018/06/07	10	9.77	0	0.00	9.76	10	3,193	0.31%
2018/06/06	4	9.84	0	0.00	9.95	4	3,163	0.13%
2018/06/05	7	9.85	0	0.00	9.82	7	3,147	0.22%
2018/06/04	6	10.14	0	0.00	10.15	6	3,087	0.19%
2018/06/01	1	10.25	20	10.25	10.35	-19	3,046	-0.62%
2018/05/31	13	10.34	0	0.00	10.25	13	3,034	0.43%
2018/05/29	0	0.00	1	10.65	10.50	-1	2,984	-0.03%
2018/05/28	1	10.40	0	0.00	10.50	1	2,967	0.03%
2018/05/22	3	10.30	0	0.00	10.35	3	2,895	0.10%
2018/05/17	3	10.30	0	0.00	10.30	3	2,878	0.10%
2018/05/16	15	10.49	0	0.00	10.40	15	2,855	0.53%
2018/05/15	20	10.66	0	0.00	10.65	20	2,814	0.71%
2018/05/14	4	11.05	36	11.27	11.05	-32	2,802	-1.14%
2018/05/11	10	10.80	0.1	10.65	10.70	9.9	2,655	0.37%
2018/05/10	4	10.80	25	10.87	10.90	-21	2,592	-0.81%
2018/05/09	11	10.25	1	10.25	10.40	10	2,407	0.42%
2018/05/08	0	0.00	11	10.84	10.55	-11	2,354	-0.47%
2018/05/07	16	10.67	11	10.50	10.50	5	2,302	0.22%
2018/05/04	27	10.72	8	10.63	10.75	19	2,228	0.85%
2018/05/03	25	10.77	22.3	11.19	11.25	2.7	2,071	0.13%
2018/05/02	13	10.12	14	10.34	10.35	-1	1,607	-0.06%
2018/04/27	0	0.00	1	9.33	9.40	-1	1,472	-0.07%
2018/04/26	2.4	9.52	3	9.63	9.50	-0.6	1,480	-0.04%
2018/04/25	0	0.00	1	9.09	9.08	-1	1,408	-0.07%
2018/04/24	5	9.10	0	0.00	9.12	5	1,413	0.35%
2018/04/12	0	0.00	2	9.28	9.31	-2	1,549	-0.13%
2018/04/11	0	0.00	1	9.12	9.13	-1	1,541	-0.06%
2018/04/03	0	0.00	1	9.05	9.10	-1	1,597	-0.06%
2018/03/26	3	9.05	0	0.00	9.09	3	1,787	0.17%
2018/03/13	0	0.00	10	9.35	9.32	-10	1,835	-0.54%
2018/03/12	0	0.00	23	9.04	9.02	-23	1,839	-1.25%
2018/03/05	10	9.16	0	0.00	9.15	10	2,095	0.48%
2018/03/02	13	9.14	0	0.00	9.15	13	2,190	0.59%
2018/02/26	20	9.32	0	0.00	9.31	20	2,478	0.81%
2018/02/23	40	9.45	0	0.00	9.31	40	2,541	1.57%
2018/02/07	5	8.90	5	8.97	8.90	0	3,178	0.00%
2018/02/06	3	9.42	0	0.00	8.73	3	3,393	0.09%
2018/01/29	0	0.00	7	9.99	10.00	-7	4,731	-0.15%
2018/01/26	10	10.05	0	0.00	10.05	10	4,751	0.21%
2018/01/22	0	0.00	120	10.30	10.40	-120	4,920	-2.44%	大賣/鉅額交易
2018/01/17	1	10.15	0	0.00	10.20	1	5,302	0.02%
2018/01/16	0	0.00	3	10.15	10.20	-3	5,417	-0.06%
2018/01/12	3	10.15	0	0.00	10.15	3	5,653	0.05%
2018/01/11	10	10.00	0	0.00	10.10	10	5,984	0.17%
2018/01/10	10	10.05	1	10.10	10.05	9	6,215	0.14%
2018/01/09	0	0.00	9	10.14	10.10	-9	6,970	-0.13%
2018/01/05	1	10.35	0	0.00	10.35	1	7,253	0.01%
2018/01/04	2	10.25	0	0.00	10.30	2	7,344	0.03%