元晶 (6443)-元富-緯城券商分點個股進出

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
28.00
漲跌
▼0.35
漲幅
-1.23%
成交量
3,130張
產業
上市光電類股
1174人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元晶 (6443)籌碼相關－元富-緯城券商分點個股進出

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

元富-緯城券商分點個股進出
元富-緯城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
2024/04/25	2	28.20	1	28.30	28.00	1	7,097	0.01%
2024/04/24	8	28.57	7	28.91	28.35	1	7,088	0.01%
2024/04/23	16	27.91	14	28.49	28.30	2	7,052	0.03%
2024/04/22	16	28.57	8	28.56	28.00	8	7,083	0.11%
2024/04/19	37	29.10	17	29.12	28.70	20	7,187	0.28%
2024/04/18	6	29.00	15	28.84	28.75	-9	6,776	-0.13%
2024/04/17	10	28.63	0	0.00	28.35	10	6,678	0.15%
2024/04/16	11	28.72	8	28.36	28.40	3	6,611	0.05%
2024/04/15	1	29.00	1	29.20	29.40	0	6,530	0.00%
2024/04/12	0	29.25	4	29.49	29.25	-4	6,458	-0.06%
2024/04/11	7	29.16	3	29.05	29.05	4	6,370	0.06%
2024/04/10	13	30.33	30	30.11	29.75	-17	6,284	-0.27%
2024/04/09	4	29.06	3	29.10	29.10	1	5,945	0.02%
2024/04/08	5	28.75	2.3	28.39	29.50	2.7	5,869	0.05%
2024/04/03	7	28.09	9	28.15	28.10	-2	5,736	-0.03%
2024/04/02	5	28.82	0	0.00	28.75	5	5,679	0.09%
2024/04/01	3	28.95	3	28.90	28.90	0	5,672	0.00%
2024/03/29	14	29.44	5	29.88	29.20	9	5,649	0.16%
2024/03/28	13	29.83	13	29.52	29.70	0	5,457	0.00%
2024/03/27	10	28.65	0	0.00	28.65	10	5,283	0.19%
2024/03/26	5	29.50	13	29.50	29.05	-8	5,350	-0.15%
2024/03/25	7	29.28	19	29.28	29.10	-12	5,547	-0.22%
2024/03/22	72	29.74	52	29.54	29.35	20	5,562	0.36%
2024/03/21	12	28.57	35	28.06	28.70	-23	4,994	-0.46%
2024/03/20	10	26.33	1	26.25	26.10	9	4,707	0.19%
2024/03/19	7	26.64	1	26.45	26.35	6	4,757	0.13%
2024/03/18	0	26.95	0	0.00	26.70	0	4,763	0.00%
2024/03/15	10	26.60	10	26.85	27.10	0	4,789	0.00%
2024/03/14	0	0.00	10	26.85	26.90	-10	4,732	-0.21%
2024/03/13	0	0.00	8	26.89	26.70	-8	4,789	-0.17%
2024/03/12	3	27.13	0.2	27.25	27.25	2.8	4,779	0.06%
2024/03/11	3	27.10	10	26.71	27.15	-7	4,814	-0.15%
2024/03/08	12	26.21	25	26.50	26.25	-13	4,761	-0.27%
2024/03/07	35	26.15	0.2	26.50	26.00	34.8	4,781	0.73%
2024/03/06	1	26.35	4	26.55	26.30	-3	4,738	-0.06%
2024/03/05	7	26.78	0	0.00	26.65	7	4,683	0.15%
2024/03/04	5	27.20	5.2	27.15	27.05	-0.2	4,592	0.00%
2024/03/01	6	27.52	0	0.00	27.20	6	4,560	0.13%
2024/02/29	6	27.38	12	27.45	27.85	-6	4,580	-0.13%
2024/02/27	3	27.25	0.1	27.25	27.20	2.9	4,582	0.06%
2024/02/22	3	28.10	0	0.00	27.90	3	4,554	0.07%
2024/02/16	1	27.75	1	28.00	27.70	0	4,646	0.00%
2024/02/15	0	0.00	2	27.50	27.35	-2	4,629	-0.04%
2024/02/05	0	0.00	7	28.05	28.00	-7	4,579	-0.15%
2024/01/31	2	28.60	0	0.00	28.40	2	4,611	0.04%
2024/01/30	2	28.33	5	28.15	28.55	-3	4,625	-0.06%
2024/01/25	0	0.00	0.1	28.15	28.15	-0.1	4,683	0.00%
2024/01/22	0	0.00	4	27.98	28.00	-4	5,526	-0.07%
2024/01/19	3	27.53	0	0.00	27.65	3	5,575	0.05%
2024/01/18	2	27.63	40	27.50	27.60	-38	5,562	-0.68%
2024/01/17	5	27.90	1	27.85	27.65	4	5,577	0.07%
2024/01/16	3	28.77	100	28.40	28.40	-97	5,570	-1.74%
2024/01/15	49	29.61	1	29.60	29.50	48	5,531	0.87%
2024/01/10	1	28.55	0	0.00	28.55	1	5,422	0.02%
2024/01/09	1	29.20	0	0.00	28.70	1	5,421	0.02%
2024/01/08	2	29.45	0	0.00	29.45	2	5,417	0.04%
2023/12/29	3	29.50	0	0.00	29.30	3	5,481	0.05%
2023/12/28	1	29.30	1	29.50	29.50	0	5,488	0.00%
2023/12/27	0	0.00	12	29.50	29.40	-12	5,466	-0.22%
2023/12/26	0	0.00	5	29.40	29.30	-5	5,442	-0.09%
2023/12/25	3	29.30	5	29.45	29.20	-2	5,432	-0.04%
2023/12/22	6	29.82	0	0.00	29.65	6	5,396	0.11%
2023/12/21	16.1	30.42	1	30.45	30.35	15.1	5,280	0.29%
2023/12/20	113	30.67	13	31.11	30.90	100	5,113	1.96%	大買/
2023/12/19	8	30.05	0	0.00	29.55	8	4,670	0.17%
2023/12/18	2	30.10	5	29.75	30.10	-3	4,533	-0.07%
2023/12/15	4	29.23	9	29.51	29.35	-5	4,377	-0.11%
2023/12/14	0	0.00	1.1	29.09	28.75	-1.1	4,216	-0.03%
2023/12/13	2	28.20	5	28.19	28.45	-3	4,142	-0.07%
2023/12/12	1	28.25	53	28.44	28.20	-52	4,156	-1.25%
2023/12/11	1	28.65	0	0.00	28.60	1	4,131	0.02%
2023/12/08	27	29.00	6	28.84	28.80	21	4,125	0.51%
2023/12/07	24	28.61	10	28.85	28.70	14	4,102	0.34%
2023/12/06	5	29.43	0	0.00	28.70	5	4,120	0.12%
2023/12/04	1.5	28.65	0	0.00	28.60	1.5	4,034	0.04%
2023/12/01	0.4	29.40	0	0.00	29.25	0.4	3,946	0.01%
2023/11/28	1	29.30	50	29.32	29.30	-49	3,930	-1.25%
2023/11/24	5	29.71	0	0.00	29.35	5	3,964	0.13%
2023/11/21	0	0.00	31.1	29.25	29.45	-31.1	4,311	-0.72%
2023/11/20	0	0.00	5	29.47	29.20	-5	4,293	-0.12%
2023/11/17	1	28.80	0	0.00	28.85	1	4,229	0.02%
2023/11/15	0	0.00	13	28.50	28.70	-13	4,232	-0.31%
2023/11/10	5	27.80	0	0.00	27.80	5	4,280	0.12%
2023/11/09	6	28.21	0	0.00	28.00	6	4,343	0.14%
2023/11/08	3	28.30	3	28.55	28.40	0	4,450	0.00%
2023/11/07	1	28.40	1	28.40	28.35	0	4,488	0.00%
2023/11/06	0	0.00	1	28.80	28.80	-1	4,545	-0.02%
2023/11/03	10	28.30	20	28.50	28.45	-10	4,539	-0.22%
2023/11/02	8	28.05	1	28.05	28.10	7	4,558	0.15%
2023/11/01	6	28.18	0	0.00	27.80	6	4,629	0.13%
2023/10/31	28.3	29.38	6	30.10	28.40	22.3	4,630	0.48%
2023/10/30	17	29.69	13	29.77	29.65	4	4,424	0.09%
2023/10/27	6	27.98	6	28.38	28.55	0	3,987	0.00%
2023/10/26	2	27.78	1	27.60	27.60	1	3,972	0.03%
2023/10/25	1	28.55	0	0.00	28.30	1	3,992	0.03%
2023/10/24	27	28.30	18	28.23	28.70	9	3,996	0.23%
2023/10/23	27	27.79	4	28.30	28.25	23	3,947	0.58%
2023/10/20	5	27.55	0	0.00	27.50	5	3,922	0.13%
2023/10/19	21	27.76	0	0.00	27.65	21	3,959	0.53%
2023/10/16	0	0.00	1	27.95	27.80	-1	4,076	-0.02%
2023/10/12	17	28.15	17	27.90	28.15	0	4,133	0.00%
2023/10/11	4	28.05	0	0.00	27.60	4	4,192	0.10%
2023/10/06	17	28.45	17	28.70	28.45	0	4,247	0.00%
2023/10/05	1	28.60	0	0.00	28.65	1	4,281	0.02%
2023/10/04	2	27.80	0	0.00	27.70	2	4,285	0.05%
2023/10/03	1	28.20	1	28.30	28.15	0	4,316	0.00%
2023/09/28	0	0.00	2	28.35	28.35	-2	4,563	-0.04%
2023/09/26	2	27.98	1	27.90	27.90	1	4,754	0.02%
2023/09/22	5	28.05	5.4	28.54	28.40	-0.4	4,841	-0.01%
2023/09/21	2	28.60	1	28.70	28.45	1	4,835	0.02%
2023/09/20	4	28.93	0	0.00	28.85	4	4,843	0.08%
2023/09/19	4	29.36	0	0.00	29.00	4	4,869	0.08%
2023/09/18	6	29.53	0	0.00	29.35	6	4,886	0.12%
2023/09/15	0	0.00	4	29.85	29.60	-4	4,924	-0.08%
2023/09/12	4	29.75	7	29.24	29.25	-3	5,347	-0.06%
2023/09/11	1	29.85	1	29.70	29.70	0	5,355	0.00%
2023/09/08	0	0.00	2	30.25	30.20	-2	5,350	-0.04%
2023/09/06	3	30.80	12	30.78	30.75	-9	5,500	-0.16%
2023/09/05	17	30.85	22	30.81	30.85	-5	5,541	-0.09%
2023/09/04	2	30.55	0	0.00	30.45	2	5,564	0.04%
2023/09/01	1	31.00	0	0.00	30.90	1	5,596	0.02%
2023/08/30	17	31.01	17	31.09	31.00	0	5,709	0.00%
2023/08/29	17	32.06	14	31.68	31.50	3	5,691	0.05%
2023/08/28	4	30.35	1	31.00	30.80	3	5,394	0.06%
2023/08/25	17	30.34	17	30.49	30.35	0	5,355	0.00%
2023/08/24	1	30.20	1	30.15	30.15	0	5,436	0.00%
2023/08/22	1	30.30	1	30.00	30.00	0	5,634	0.00%
2023/08/21	2	30.40	2	30.45	30.45	0	5,649	0.00%
2023/08/18	8	30.21	3	30.28	30.15	5	5,662	0.09%
2023/08/17	1	29.55	1	29.90	30.40	0	5,667	0.00%
2023/08/16	18	29.84	19	29.74	29.90	-1	5,703	-0.02%
2023/08/15	1	30.10	1	30.20	30.10	0	5,732	0.00%
2023/08/14	20	28.92	18	28.94	28.90	2	5,812	0.03%
2023/08/11	13	30.07	12.1	30.00	29.90	0.9	5,736	0.02%
2023/08/10	1	30.60	9	30.51	30.25	-8	5,762	-0.14%
2023/08/09	2	30.40	0	0.00	30.50	2	5,799	0.03%
2023/08/07	26	30.40	20.1	30.23	30.55	5.9	5,882	0.10%
2023/08/01	21	31.20	15	31.25	31.20	6	6,467	0.09%
2023/07/31	5	31.33	14	31.48	31.20	-9	6,694	-0.13%
2023/07/28	10	31.71	2	31.60	31.50	8	6,774	0.12%
2023/07/26	5	31.57	1	31.35	31.35	4	6,849	0.06%
2023/07/25	13	31.84	1	31.95	32.00	12	6,872	0.17%
2023/07/24	3	31.80	0	0.00	31.70	3	6,862	0.04%
2023/07/21	11	32.04	0	0.00	31.70	11	6,893	0.16%
2023/07/20	15	32.70	15	32.81	32.70	0	6,953	0.00%
2023/07/14	0	0.00	5	33.03	33.00	-5	8,888	-0.06%
2023/07/13	15	33.65	5	33.60	33.30	10	9,310	0.11%
2023/07/12	4	34.09	6	34.15	34.00	-2	9,333	-0.02%
2023/07/11	0	0.00	2	34.48	34.45	-2	9,408	-0.02%
2023/07/07	2	34.38	14	34.05	34.05	-12	10,008	-0.12%
2023/07/06	11	35.46	4	35.46	35.00	7	10,089	0.07%
2023/07/05	5	35.84	5	35.84	35.65	0	10,075	0.00%
2023/07/04	2	35.55	13	36.00	35.55	-11	10,069	-0.11%
2023/07/03	1	35.70	2	35.80	35.90	-1	10,090	-0.01%
2023/06/30	0	0.00	5	35.58	35.70	-5	10,168	-0.05%
2023/06/28	1	35.25	4	35.24	34.80	-3	10,451	-0.03%
2023/06/27	0	0.00	3	35.55	34.80	-3	10,667	-0.03%
2023/06/26	2	35.45	1	35.30	35.30	1	10,972	0.01%
2023/06/21	9	35.61	8	35.75	35.80	1	11,173	0.01%
2023/06/20	4	36.14	10	36.02	35.75	-6	11,412	-0.05%
2023/06/19	1	35.35	0	0.00	35.20	1	11,476	0.01%
2023/06/16	7	35.77	10	35.62	35.90	-3	11,996	-0.03%
2023/06/15	13	35.14	7	35.14	35.20	6	12,855	0.05%
2023/06/14	3	34.85	0	0.00	34.85	3	13,629	0.02%
2023/06/13	6	34.55	3	34.60	34.70	3	13,862	0.02%
2023/06/12	2	34.63	1	34.35	34.30	1	14,123	0.01%
2023/06/09	1	35.40	1	35.25	35.15	0	14,285	0.00%
2023/06/08	3	35.90	3	35.75	35.35	0	14,363	0.00%
2023/06/06	10	35.77	7	35.66	35.65	3	14,976	0.02%
2023/06/05	8	36.20	9	36.27	36.10	-1	15,269	-0.01%
2023/06/02	11	35.57	10	35.65	35.85	1	15,420	0.01%
2023/06/01	8	35.63	2	35.70	35.30	6	15,607	0.04%
2023/05/30	3	35.85	2	35.63	35.60	1	15,660	0.01%
2023/05/29	11	36.41	13	36.13	36.20	-2	15,608	-0.01%
2023/05/26	0	0.00	1	35.05	35.00	-1	15,573	-0.01%
2023/05/25	0	0.00	6.1	35.43	35.40	-6.1	15,610	-0.04%
2023/05/24	1	35.50	0	0.00	35.50	1	15,718	0.01%
2023/05/23	2	35.43	5	35.40	35.40	-3	15,797	-0.02%
2023/05/22	1	35.30	7	35.31	35.35	-6	15,891	-0.04%
2023/05/18	15	34.58	0	0.00	34.85	15	16,424	0.09%
2023/05/17	1	35.15	0	0.00	35.15	1	16,416	0.01%
2023/05/16	0	0.00	10	35.15	35.10	-10	16,487	-0.06%
2023/05/15	4	34.89	1	34.70	34.70	3	16,550	0.02%
2023/05/12	1	34.30	1	34.30	34.35	0	16,586	0.00%
2023/05/11	7	34.10	1	33.75	33.75	6	16,642	0.04%
2023/05/10	7	34.45	2	34.38	34.50	5	16,722	0.03%
2023/05/09	19	34.14	11	33.60	33.75	8	16,687	0.05%
2023/05/08	7	36.22	9	35.98	35.90	-2	16,352	-0.01%
2023/05/05	23	37.15	15.4	36.88	36.50	7.6	16,424	0.05%
2023/05/04	3	36.68	5	36.55	37.20	-2	16,830	-0.01%
2023/05/03	1	37.05	9	37.19	36.95	-8	17,204	-0.05%
2023/05/02	15	37.45	17.4	37.43	37.35	-2.4	17,771	-0.01%
2023/04/28	18	37.05	20	37.00	36.80	-2	17,844	-0.01%
2023/04/27	5	36.80	4	36.94	36.80	1	17,899	0.01%
2023/04/26	2	36.83	2	37.05	37.20	0	17,902	0.00%
2023/04/25	4	37.55	19	37.01	36.60	-15	17,914	-0.08%
2023/04/24	0	37.95	5	37.93	37.80	-5	17,910	-0.03%
2023/04/21	20	38.15	7	38.55	38.00	13	17,957	0.07%
2023/04/20	49	39.24	4	38.56	38.55	45	18,053	0.25%
2023/04/19	51	39.67	110.2	39.98	39.75	-59.2	17,759	-0.33%	大賣/
2023/04/18	69	39.19	58	39.47	38.60	11	16,589	0.07%
2023/04/17	1	39.09	4	38.95	38.90	-3	16,268	-0.02%
2023/04/14	16	38.65	14	38.61	38.80	2	16,413	0.01%
2023/04/13	34	39.15	59	38.83	38.60	-25	16,469	-0.15%
2023/04/12	32	39.70	59	39.72	39.50	-27	16,315	-0.17%
2023/04/11	20	39.42	19	39.06	39.00	1	16,054	0.01%
2023/04/10	2	39.10	4	38.99	39.20	-2	16,103	-0.01%
2023/04/07	4	39.11	19	38.96	38.95	-15	16,791	-0.09%
2023/04/06	18	38.49	13	38.52	38.50	5	17,173	0.03%
2023/03/31	7	38.48	2	38.50	38.40	5	17,206	0.03%
2023/03/30	18	39.11	3	38.92	38.80	15	17,160	0.09%
2023/03/29	3	39.25	1	38.90	38.90	2	17,035	0.01%
2023/03/28	47	38.66	34	38.90	39.05	13	17,058	0.08%
2023/03/27	85	39.47	31	39.44	38.80	54	16,887	0.32%
2023/03/24	19	39.03	13	38.83	38.85	6	16,771	0.04%
2023/03/23	15	39.33	10	39.41	39.30	5	16,665	0.03%
2023/03/22	24	39.01	11	39.19	38.70	13	16,579	0.08%
2023/03/21	33	39.73	23.6	39.34	39.10	9.4	16,657	0.06%
2023/03/20	31	39.63	60	39.92	39.90	-29	17,052	-0.17%
2023/03/17	17.2	38.01	57	38.27	38.75	-39.8	17,551	-0.23%
2023/03/16	38	36.97	22	37.00	36.50	16	17,551	0.09%
2023/03/15	19	37.82	39	37.92	37.90	-20	17,437	-0.11%
2023/03/14	7	37.39	28	37.56	37.10	-21	17,289	-0.12%
2023/03/13	7.4	36.14	2	35.98	36.60	5.4	17,245	0.03%
2023/03/10	32	36.64	5	36.59	36.45	27	17,481	0.15%
2023/03/09	40	37.75	11	37.56	37.35	29	17,487	0.17%
2023/03/08	8	38.39	14.9	38.63	38.95	-6.9	17,158	-0.04%
2023/03/07	2	38.13	4	38.04	38.00	-2	16,896	-0.01%
2023/03/06	4	38.04	16	38.01	38.00	-12	16,707	-0.07%
2023/03/03	0	0.00	0.1	37.10	37.00	-0.1	16,522	0.00%
2023/03/02	3	37.23	0	0.00	36.95	3	16,524	0.02%
2023/03/01	16	36.90	1	36.75	36.75	15	16,611	0.09%
2023/02/24	5	37.25	1	37.10	37.10	4	16,633	0.02%
2023/02/23	3	37.38	9	37.64	37.75	-6	16,582	-0.04%
2023/02/22	7	37.31	5	37.42	37.25	2	16,703	0.01%
2023/02/21	10	37.70	11	38.15	37.60	-1	16,733	-0.01%
2023/02/20	19	37.60	52	37.42	37.80	-33	16,991	-0.19%
2023/02/17	17	37.93	2	37.85	37.70	15	17,533	0.09%
2023/02/16	12	37.65	41	37.91	37.65	-29	17,549	-0.17%
2023/02/15	3	36.87	1	37.10	36.80	2	17,580	0.01%
2023/02/14	2	36.85	5	36.82	36.65	-3	18,073	-0.02%
2023/02/13	1	36.55	4	36.58	37.10	-3	18,577	-0.02%
2023/02/10	19	36.98	30	37.41	36.85	-11	18,538	-0.06%
2023/02/09	10	37.14	16	37.19	37.10	-6	18,495	-0.03%
2023/02/08	15	37.76	13	38.15	37.55	2	18,473	0.01%
2023/02/07	1	37.70	13	37.97	37.90	-12	18,357	-0.07%
2023/02/06	10	37.66	4	37.73	37.90	6	18,303	0.03%
2023/02/03	16	37.34	11	37.42	37.35	5	18,275	0.03%
2023/02/02	23	38.34	19.3	38.10	37.80	3.7	18,089	0.02%
2023/02/01	13	37.22	22	37.38	37.40	-9	17,556	-0.05%
2023/01/31	62	36.89	75.3	36.77	36.90	-13.3	17,141	-0.08%
2023/01/30	15	35.77	27	35.81	35.95	-12	16,636	-0.07%
2023/01/17	7	34.99	2	35.25	35.20	5	16,642	0.03%
2023/01/16	4	34.60	3.1	34.47	34.40	0.9	16,710	0.01%
2023/01/13	18	35.34	9	34.79	34.60	9	16,907	0.05%
2023/01/12	37	35.86	35.2	35.76	35.40	1.8	17,191	0.01%
2023/01/11	1	35.50	8	35.69	35.60	-7	17,268	-0.04%
2023/01/10	44	35.61	8.1	35.72	35.30	35.9	17,343	0.21%
2023/01/09	3	35.58	6.2	35.72	36.00	-3.2	17,197	-0.02%
2023/01/06	5	34.60	5	34.95	34.95	0	17,125	0.00%
2023/01/05	5	35.22	12	35.12	34.80	-7	17,430	-0.04%
2023/01/04	8	35.73	3	35.42	35.60	5	17,539	0.03%
2023/01/03	1	35.05	18	34.86	35.25	-17	17,432	-0.10%
2022/12/30	4	34.25	3	34.25	34.55	1	17,415	0.01%
2022/12/29	4	34.03	1	33.80	34.20	3	17,747	0.02%
2022/12/28	8	35.14	10	34.94	34.80	-2	18,078	-0.01%
2022/12/27	14	36.03	17	36.22	35.40	-3	18,005	-0.02%
2022/12/26	10	35.43	43	35.62	35.95	-33	17,378	-0.19%
2022/12/23	0	0.00	6	34.09	34.10	-6	17,036	-0.04%
2022/12/22	1	33.05	3	33.65	33.70	-2	17,172	-0.01%
2022/12/21	4	32.59	1	32.70	32.70	3	17,444	0.02%
2022/12/20	13	32.74	11	33.07	32.50	2	17,719	0.01%
2022/12/19	15	34.00	5	34.05	33.75	10	17,960	0.06%
2022/12/16	20	34.64	6	34.62	34.25	14	18,356	0.08%
2022/12/15	14	35.59	4	35.46	35.65	10	18,341	0.05%
2022/12/14	27.2	35.50	24	35.29	35.40	3.2	18,511	0.02%
2022/12/13	38	35.56	16	35.38	35.05	22	18,959	0.12%
2022/12/12	27	36.86	24.1	37.14	35.85	3	19,165	0.02%
2022/12/09	56.3	36.76	114.2	36.61	36.80	-57.9	18,678	-0.31%	大賣/
2022/12/08	72	34.64	68.1	34.45	34.30	3.9	18,031	0.02%
2022/12/07	11	33.64	17	33.10	32.80	-6	17,649	-0.03%
2022/12/06	5	33.74	2	33.80	33.60	3	17,929	0.02%
2022/12/05	16	34.16	18	33.79	33.85	-2	18,468	-0.01%
2022/12/02	21	34.13	13	33.95	34.05	8	18,846	0.04%
2022/12/01	16	33.46	23	33.37	33.45	-7	18,948	-0.04%
2022/11/30	7.1	32.73	14	32.83	32.95	-6.9	19,708	-0.04%
2022/11/29	1	32.30	0	0.00	32.45	1	20,880	0.00%
2022/11/25	12	32.53	5	32.35	32.15	7	23,786	0.03%
2022/11/24	10	32.40	0	0.00	32.50	10	24,314	0.04%
2022/11/23	22	32.31	6	32.52	32.20	16	26,515	0.06%
2022/11/22	15	32.90	1	32.85	32.75	14	27,387	0.05%
2022/11/21	5	33.11	18	33.23	33.35	-13	28,148	-0.05%
2022/11/18	28	33.77	4	33.14	32.85	24	28,800	0.08%
2022/11/17	3	33.72	35	33.64	33.60	-32	28,785	-0.11%
2022/11/16	60	33.54	49	33.59	33.40	11	28,873	0.04%
2022/11/15	86	33.12	70	32.99	33.45	16	29,225	0.05%
2022/11/14	16.1	31.65	11	31.42	31.95	5.1	28,810	0.02%
2022/11/11	28	31.54	5	31.57	31.25	23	28,731	0.08%
2022/11/10	148	31.65	205	31.84	31.50	-57	28,549	-0.20%	大買/大賣/
2022/11/09	99	33.43	75	33.38	33.30	24	28,629	0.08%
2022/11/08	4	35.29	2	34.98	34.50	2	28,429	0.01%
2022/11/07	15.1	35.13	3	35.20	35.00	12.1	28,631	0.04%
2022/11/04	9	35.13	0	0.00	35.00	9	29,166	0.03%
2022/11/03	1	34.20	1	34.65	34.65	0	29,798	0.00%
2022/11/02	15	34.83	1	34.85	34.65	14	31,359	0.04%
2022/11/01	3.2	34.62	1	34.15	34.85	2.2	32,019	0.01%
2022/10/31	5	33.79	3	33.65	33.50	2	31,980	0.01%
2022/10/28	69	33.36	75	33.34	33.00	-6	32,031	-0.02%
2022/10/27	19	33.98	12	34.28	34.20	7	32,095	0.02%
2022/10/26	5	33.88	2	33.90	33.60	3	32,228	0.01%
2022/10/25	4	35.00	8.3	33.99	33.75	-4.3	32,451	-0.01%
2022/10/24	5	35.87	7	35.39	35.05	-2	32,497	-0.01%
2022/10/21	4	35.13	7	35.44	35.60	-3	32,562	-0.01%
2022/10/20	7	35.30	26	35.43	35.20	-19	32,534	-0.06%
2022/10/19	15	35.11	7	35.26	35.20	8	32,274	0.02%
2022/10/18	2	35.10	7	34.94	35.05	-5	32,510	-0.02%
2022/10/17	13	34.28	2	34.50	34.50	11	32,539	0.03%
2022/10/14	10	35.07	1	35.55	35.30	9	32,474	0.03%
2022/10/13	13	36.33	14	33.86	33.85	-1	32,724	0.00%
2022/10/12	29	37.32	3	37.42	36.95	26	33,013	0.08%
2022/10/11	2	38.18	10	37.54	37.30	-8	33,154	-0.02%
2022/10/07	2	38.93	0	0.00	39.00	2	33,256	0.01%
2022/10/06	29	38.62	19	39.15	39.20	10	33,460	0.03%
2022/10/05	10	37.94	24	38.12	38.50	-14	33,209	-0.04%
2022/10/04	4	36.15	5	36.21	36.50	-1	33,054	0.00%
2022/10/03	13	35.54	13	35.36	35.30	0	33,073	0.00%
2022/09/30	11	35.16	9	35.72	36.30	2	33,371	0.01%
2022/09/29	16	36.33	32.2	36.79	35.95	-16.2	33,556	-0.05%
2022/09/28	58	37.29	44	36.59	35.95	14	33,916	0.04%
2022/09/27	34	38.21	28	38.39	38.75	6	34,384	0.02%
2022/09/26	12	37.80	22	38.54	37.85	-10	34,286	-0.03%
2022/09/23	40	39.33	29	39.01	38.90	11	34,119	0.03%
2022/09/22	3	41.17	7	41.49	41.25	-4	33,865	-0.01%
2022/09/21	21	41.96	2	41.63	41.50	19	33,887	0.06%
2022/09/20	34	42.36	27	42.71	42.40	7	34,092	0.02%
2022/09/19	13	42.13	4	42.10	41.70	9	34,017	0.03%
2022/09/16	13	41.64	14	41.33	42.20	-1	33,833	0.00%
2022/09/15	18	42.13	34	41.89	41.50	-16	33,708	-0.05%
2022/09/14	7	40.08	7	40.72	41.30	0	33,218	0.00%
2022/09/13	7	40.97	8	40.68	40.45	-1	32,893	0.00%
2022/09/12	24	41.38	26	42.01	41.05	-2	32,625	-0.01%
2022/09/08	8	40.51	8	40.21	41.00	0	32,140	0.00%
2022/09/07	53	38.87	50	38.80	38.60	3	31,805	0.01%
2022/09/06	74	39.98	58	40.01	39.60	16	31,598	0.05%
2022/09/05	40	42.31	52	42.12	42.20	-12	30,913	-0.04%
2022/09/02	22	41.61	51.8	41.85	42.25	-29.8	29,729	-0.10%
2022/09/01	20	40.56	43	40.21	40.35	-23	27,949	-0.08%
2022/08/31	7	39.07	25	39.18	39.00	-18	26,883	-0.07%
2022/08/30	175	39.54	197	40.02	39.10	-22	26,548	-0.08%	大買/大賣/
2022/08/29	71	38.69	64	38.91	39.00	7	24,573	0.03%
2022/08/26	86	38.23	73	37.94	38.35	13	24,125	0.05%
2022/08/25	48.8	38.09	87	38.09	38.65	-38.2	23,425	-0.16%
2022/08/24	4	36.60	1	36.50	36.50	3	22,941	0.01%
2022/08/23	12	37.10	6	37.18	37.00	6	22,919	0.03%
2022/08/22	48	37.65	43	37.60	37.05	5	22,891	0.02%
2022/08/19	7	36.93	14	36.73	37.00	-7	22,285	-0.03%
2022/08/18	6	36.88	12	36.82	36.80	-6	22,207	-0.03%
2022/08/17	11	36.66	15	36.64	36.55	-4	22,200	-0.02%
2022/08/16	33	37.63	20	37.13	36.75	13	22,332	0.06%
2022/08/15	18	36.37	36.8	36.89	37.20	-18.8	21,831	-0.09%
2022/08/12	21	36.37	9	36.35	36.25	12	21,801	0.06%
2022/08/11	18	36.97	18	37.18	36.75	0	21,793	0.00%
2022/08/10	40	36.92	78.1	37.09	36.40	-38.1	21,599	-0.18%
2022/08/09	136	36.87	145	36.93	36.60	-9	21,693	-0.04%	大買/大賣/
2022/08/08	48	34.90	41	35.17	35.70	7	20,672	0.03%
2022/08/05	2.1	32.62	13	32.77	32.95	-10.9	20,419	-0.05%
2022/08/04	15	31.76	5	31.59	32.05	10	20,938	0.05%
2022/08/03	7	32.47	6	32.17	32.00	1	21,354	0.00%
2022/08/02	6	33.59	11	33.28	33.10	-5	21,757	-0.02%
2022/08/01	14	34.45	9	34.59	34.45	5	22,105	0.02%
2022/07/29	17	34.16	16	34.09	34.05	1	22,121	0.00%
2022/07/28	7	33.81	3	33.58	33.60	4	22,252	0.02%
2022/07/27	5.3	33.66	9	33.88	34.10	-3.7	22,379	-0.02%
2022/07/26	7	33.87	16	33.88	33.40	-9	22,785	-0.04%
2022/07/25	49	34.48	50	34.26	33.80	-1	23,111	0.00%
2022/07/22	4	33.94	9	33.66	33.95	-5	23,463	-0.02%
2022/07/21	5	33.49	15.2	33.28	33.60	-10.2	24,179	-0.04%
2022/07/20	9	33.90	19	33.72	33.20	-10	25,305	-0.04%
2022/07/19	21	33.76	15	33.55	33.60	6	26,027	0.02%
2022/07/18	26.1	32.62	17	32.78	32.15	9.1	26,426	0.03%
2022/07/15	14	30.95	6	31.34	32.20	8	28,031	0.03%
2022/07/14	7	30.57	4	30.46	31.15	3	28,941	0.01%
2022/07/13	8	31.56	1	31.00	31.00	7	30,211	0.02%
2022/07/12	26	31.23	32	31.88	30.65	-6	31,963	-0.02%
2022/07/11	7	33.30	4	33.28	33.50	3	32,924	0.01%
2022/07/08	47	34.11	61	34.51	33.80	-14	33,649	-0.04%
2022/07/07	27	34.10	29	34.05	34.20	-2	34,621	-0.01%
2022/07/06	13	34.50	10	34.01	33.70	3	35,959	0.01%
2022/07/05	14	34.10	53	34.03	34.90	-39	38,651	-0.10%
2022/07/04	9	31.47	13	30.98	31.75	-4	39,207	-0.01%
2022/07/01	22	31.20	29	31.63	30.40	-7	39,444	-0.02%
2022/06/30	23.6	32.69	1	32.95	32.50	22.6	40,115	0.06%
2022/06/29	30	34.00	25	33.95	33.90	5	40,159	0.01%
2022/06/28	40	34.07	9	34.42	33.80	31	40,416	0.08%
2022/06/27	18	34.63	28	34.66	34.65	-10	40,358	-0.02%
2022/06/24	8	33.49	9	33.18	33.90	-1	39,883	0.00%
2022/06/23	17	31.75	11	31.40	32.00	6	39,610	0.02%
2022/06/22	53	32.31	38	31.70	31.45	15	39,617	0.04%
2022/06/21	4	30.15	6	30.23	30.40	-2	39,427	-0.01%
2022/06/20	18	31.11	3	29.95	29.85	15	39,582	0.04%
2022/06/17	16	30.99	7.1	31.18	31.45	8.9	39,726	0.02%
2022/06/16	5.5	32.14	2.2	32.09	31.05	3.3	40,058	0.01%
2022/06/15	2.3	33.33	12.2	33.30	32.90	-9.9	40,059	-0.02%
2022/06/14	11	34.16	14	33.80	34.00	-3	40,504	-0.01%
2022/06/13	1	35.70	6	35.53	35.35	-5	41,034	-0.01%
2022/06/09	4	36.45	32	36.43	36.70	-28	41,803	-0.07%
2022/06/08	5	36.06	5	36.21	36.15	0	41,946	0.00%
2022/06/07	13	36.75	20	36.75	36.80	-7	42,624	-0.02%
2022/06/06	33.1	38.22	16	37.99	37.65	17.1	43,352	0.04%
2022/06/02	11	36.65	43	36.63	36.80	-32	43,092	-0.07%
2022/06/01	38	37.49	32	37.43	37.25	6	43,212	0.01%
2022/05/31	29.2	37.02	16	37.05	37.15	13.2	43,240	0.03%
2022/05/30	33	36.74	25	36.80	36.75	8	43,827	0.02%
2022/05/27	12	35.67	10	35.60	35.80	2	43,967	0.00%
2022/05/26	1	35.30	14	35.45	35.35	-13	44,163	-0.03%
2022/05/25	11	35.92	11	36.00	35.90	0	44,186	0.00%
2022/05/24	17	36.17	9	36.88	35.65	8	44,498	0.02%
2022/05/23	63	37.42	22	37.38	37.50	41	44,224	0.09%
2022/05/20	17	36.86	22	37.15	36.90	-5	44,135	-0.01%
2022/05/19	7.1	36.24	3	36.43	36.55	4.1	43,867	0.01%
2022/05/18	50	37.24	18.1	37.26	37.25	31.9	43,625	0.07%
2022/05/17	50	36.78	46.1	36.83	36.95	3.9	43,271	0.01%
2022/05/16	57	35.13	51	35.63	35.00	6	42,507	0.01%
2022/05/13	20	35.85	16	35.80	36.65	4	41,967	0.01%
2022/05/12	19	36.86	18.1	35.77	35.15	0.9	41,573	0.00%
2022/05/11	46.1	38.53	23	37.28	37.00	23.1	41,036	0.06%
2022/05/10	33.1	38.36	19	38.72	38.35	14.1	40,625	0.03%
2022/05/09	21.5	40.10	45	39.42	38.90	-23.5	40,131	-0.06%
2022/05/06	20.2	41.36	9	41.44	41.35	11.2	39,710	0.03%
2022/05/05	47.4	43.00	21	42.60	42.60	26.4	39,436	0.07%
2022/05/04	12	43.10	8.2	43.32	42.60	3.8	39,224	0.01%
2022/05/03	28.2	43.15	24	43.10	43.10	4.2	39,046	0.01%
2022/04/29	38	44.86	21	44.84	44.15	17	38,648	0.04%
2022/04/28	14	44.82	29	44.81	44.45	-15	38,345	-0.04%
2022/04/27	57	46.34	32	46.07	45.60	25	37,573	0.07%
2022/04/26	51	47.65	94.1	48.08	48.25	-43.1	36,719	-0.12%
2022/04/25	121	47.18	87	46.84	46.50	34	35,484	0.10%	大買/
2022/04/22	47	47.90	84	47.62	47.80	-37	34,461	-0.11%
2022/04/21	129	48.91	117.2	48.56	48.05	11.8	33,662	0.04%	大買/大賣/
2022/04/20	79	48.33	48	48.36	48.60	31	31,830	0.10%
2022/04/19	66	47.51	70	47.43	47.40	-4	30,956	-0.01%
2022/04/18	172	46.71	193	46.78	47.20	-21	30,121	-0.07%	大買/大賣/
2022/04/15	67	45.34	162	45.43	45.05	-95	28,488	-0.33%	大賣/
2022/04/14	111	44.08	50	44.09	44.20	61	27,669	0.22%	大買/
2022/04/13	57	44.58	54	44.73	44.90	3	27,158	0.01%
2022/04/12	111	45.47	83	45.53	45.60	28	27,308	0.10%	大買/
2022/04/11	88	46.01	89	45.64	44.50	-1	26,168	0.00%
2022/04/08	55	43.16	76	43.16	43.80	-21	23,179	-0.09%
2022/04/07	18	41.40	19.1	41.50	40.90	-1.1	22,198	-0.01%
2022/04/06	23	41.93	151.1	42.02	42.15	-128.1	22,475	-0.57%	大賣/鉅額交易
2022/04/01	84	40.70	8	40.94	41.05	76	21,688	0.35%
2022/03/31	14	41.12	37.1	41.17	40.45	-23.1	21,628	-0.11%
2022/03/30	20	40.49	29	40.60	40.15	-9	21,491	-0.04%
2022/03/29	15.1	39.06	1	39.40	39.40	14.1	21,356	0.07%
2022/03/28	20.1	38.48	1	38.70	39.10	19.1	21,583	0.09%
2022/03/25	36	39.53	7.3	38.68	38.55	28.7	21,832	0.13%
2022/03/24	16	40.30	11	40.42	40.20	5	23,025	0.02%
2022/03/23	35.2	40.32	0	0.00	40.15	35.2	23,854	0.15%
2022/03/22	7	41.01	10	40.92	40.80	-3	24,278	-0.01%
2022/03/21	8	41.80	26.5	41.98	40.95	-18.5	24,712	-0.07%
2022/03/18	4	41.06	20.1	41.34	41.45	-16.1	25,152	-0.06%
2022/03/17	17	40.95	30.1	41.04	41.50	-13.1	26,479	-0.05%
2022/03/16	55	41.08	62.1	40.79	40.60	-7.1	27,352	-0.03%
2022/03/15	39	40.09	1.1	41.19	39.15	37.9	28,017	0.14%
2022/03/14	1	40.30	29.1	40.54	40.90	-28.1	28,285	-0.10%
2022/03/11	8.4	40.11	31	40.35	40.70	-22.7	29,894	-0.08%
2022/03/10	48.3	40.37	52	40.53	39.95	-3.7	31,679	-0.01%
2022/03/09	26	40.89	66.1	40.78	41.00	-40.1	32,415	-0.12%
2022/03/08	6	38.35	8.2	38.35	38.55	-2.2	31,703	-0.01%
2022/03/07	8	38.43	32.1	38.50	38.00	-24.1	31,742	-0.08%
2022/03/04	37	39.81	5.1	39.88	39.65	31.9	31,686	0.10%
2022/03/03	22	40.28	62.1	40.66	39.90	-40.1	31,770	-0.13%
2022/03/02	6	39.66	32.1	39.39	39.55	-26.1	31,463	-0.08%
2022/03/01	27	38.80	48	38.85	38.85	-21	31,500	-0.07%
2022/02/25	5	37.75	11	37.70	38.10	-6	32,060	-0.02%
2022/02/24	31	37.91	65.6	37.64	36.55	-34.6	32,583	-0.11%
2022/02/23	30	37.48	7	37.70	37.85	23	32,491	0.07%
2022/02/22	8	37.46	50	36.93	36.90	-42	32,783	-0.13%
2022/02/21	6	36.95	8.1	37.26	38.00	-2.1	33,418	-0.01%
2022/02/18	1	36.05	2.1	36.62	36.90	-1.1	34,377	0.00%
2022/02/17	1	36.45	9.2	36.54	36.55	-8.2	35,219	-0.02%
2022/02/16	4.2	36.37	13	36.42	36.45	-8.9	36,043	-0.02%
2022/02/15	27.2	36.25	1	35.90	35.90	26.2	36,877	0.07%
2022/02/14	10	36.39	4	36.23	36.00	6	37,862	0.02%
2022/02/11	40	37.60	2	37.55	37.65	38	38,447	0.10%
2022/02/10	2	37.50	0	0.00	37.55	2	39,756	0.01%
2022/02/09	15	37.54	18	37.58	37.95	-3	40,570	-0.01%
2022/02/08	4	37.40	6	37.00	37.50	-2	41,296	0.00%
2022/02/07	9	36.05	3	36.40	36.20	6	42,596	0.01%
2022/01/26	7.1	35.34	3	35.58	35.40	4.1	43,582	0.01%
2022/01/25	22	36.56	3	37.07	35.60	19	45,183	0.04%
2022/01/24	39.1	36.64	22.1	37.05	36.85	17	46,601	0.04%
2022/01/21	8	38.34	14.2	38.31	37.60	-6.2	46,730	-0.01%
2022/01/20	3	39.50	1	39.85	39.40	2	47,102	0.00%
2022/01/19	3	39.45	2	39.38	39.35	1	47,102	0.00%
2022/01/18	16	39.89	3	39.70	39.45	13	47,094	0.03%
2022/01/17	10	39.51	11	39.89	40.15	-1	47,091	0.00%
2022/01/14	11	39.52	16	39.58	39.30	-5	47,016	-0.01%
2022/01/13	15	40.80	9	40.82	40.20	6	46,910	0.01%
2022/01/12	35	41.12	14.3	40.83	40.75	20.8	46,826	0.04%
2022/01/11	30	41.53	28	41.78	41.10	2	46,890	0.00%
2022/01/10	7	40.76	3	40.85	40.75	4	46,211	0.01%
2022/01/07	8.6	40.07	8	39.94	40.25	0.6	46,072	0.00%
2022/01/06	30	41.21	5	41.12	40.90	25	45,817	0.05%
2022/01/05	83.3	43.12	66	43.61	42.00	17.2	46,016	0.04%
2022/01/04	14.1	42.92	33.8	42.99	43.05	-19.8	44,873	-0.04%
2022/01/03	38	42.65	20	42.65	42.05	18	44,373	0.04%
2021/12/30	20	41.90	13	42.35	42.50	7	44,219	0.02%
2021/12/29	44	42.37	79	42.21	42.40	-35	43,936	-0.08%
2021/12/28	25	40.92	9	41.11	40.80	16	43,282	0.04%
2021/12/27	12.1	41.29	14	41.08	41.00	-1.9	43,449	0.00%
2021/12/24	23.2	40.98	9	40.87	40.70	14.2	44,096	0.03%
2021/12/23	25	42.05	1	41.85	41.60	24	43,837	0.05%
2021/12/22	27	42.10	30	41.99	41.90	-3	43,619	-0.01%
2021/12/21	3.1	41.90	0	42.03	41.90	3	43,432	0.01%
2021/12/20	27	42.51	25.1	43.10	41.85	1.9	43,071	0.00%
2021/12/17	32	42.24	32.1	42.44	41.90	-0.1	41,522	0.00%
2021/12/16	14	41.88	21.1	41.97	41.40	-7	40,527	-0.02%
2021/12/15	33	41.58	57.2	41.48	40.85	-24.2	39,858	-0.06%
2021/12/14	49	41.72	50.1	42.13	40.20	-1.1	39,147	0.00%
2021/12/13	57	43.34	26	43.24	42.15	31	38,169	0.08%
2021/12/10	123	42.47	127	42.51	42.90	-4	36,573	-0.01%	大買/大賣/
2021/12/09	82	41.69	83	41.95	41.20	-1	35,024	0.00%
2021/12/08	27	40.68	44	41.20	40.85	-17	33,733	-0.05%
2021/12/07	109	41.77	85.3	41.84	41.00	23.7	32,764	0.07%	大買/
2021/12/06	119.1	40.68	169.8	40.60	41.20	-50.7	30,937	-0.16%	大買/大賣/
2021/12/03	61.8	38.39	40.3	38.72	38.00	21.5	28,919	0.07%
2021/12/02	8.2	35.34	3	35.52	36.05	5.2	27,310	0.02%
2021/12/01	21.2	35.16	16	34.66	35.40	5.2	27,085	0.02%
2021/11/29	9.3	34.52	9	34.24	35.35	0.3	26,803	0.00%
2021/11/26	18.3	36.89	6	36.40	36.10	12.3	26,634	0.05%
2021/11/25	6	38.74	28	38.18	38.05	-22	26,756	-0.08%
2021/11/24	44.2	38.63	55.2	38.54	38.50	-11	26,578	-0.04%
2021/11/23	42.2	38.22	34	38.31	37.60	8.2	25,934	0.03%
2021/11/22	5.1	37.69	21	37.64	37.35	-16	25,260	-0.06%
2021/11/19	26.2	36.95	11	36.89	36.60	15.2	24,909	0.06%
2021/11/18	16.2	37.72	5	37.39	37.10	11.2	24,561	0.05%
2021/11/17	62	39.03	67	39.18	39.40	-5	23,851	-0.02%
2021/11/16	25	38.10	38.2	38.02	38.00	-13.2	22,899	-0.06%
2021/11/15	40	36.56	76	36.68	36.75	-36	22,055	-0.16%
2021/11/12	52.4	35.39	54	35.13	35.05	-1.6	21,227	-0.01%
2021/11/11	40.6	38.42	15	38.61	37.55	25.6	20,403	0.13%
2021/11/10	32.2	39.35	19	39.27	38.85	13.2	19,487	0.07%
2021/11/09	39	39.08	66	39.07	40.10	-27	18,823	-0.14%
2021/11/08	28	38.68	41	38.88	37.60	-13	17,484	-0.07%
2021/11/05	42	38.58	25	37.89	37.60	17	16,706	0.10%
2021/11/04	78	38.44	70	38.65	38.60	8	15,954	0.05%
2021/11/03	37.2	37.62	48	37.16	37.20	-10.8	14,568	-0.07%
2021/11/02	64	37.19	97	36.99	37.00	-33	13,546	-0.24%
2021/11/01	47	35.69	50	35.89	35.00	-3	11,886	-0.03%
2021/10/29	12	32.28	16	32.91	33.30	-4	10,574	-0.04%
2021/10/28	53	32.93	37	32.70	33.00	16	10,248	0.16%
2021/10/26	4	30.40	0	0.00	30.60	4	9,767	0.04%
2021/10/25	0	0.00	4	31.15	31.10	-4	9,725	-0.04%
2021/10/22	1	30.85	2	30.53	30.50	-1	9,772	-0.01%
2021/10/21	4	31.10	1	30.85	30.50	3	10,056	0.03%
2021/10/20	1	31.75	0	0.00	31.85	1	10,088	0.01%
2021/10/19	5	32.40	11	32.03	31.70	-6	10,037	-0.06%
2021/10/18	3	31.30	1	31.15	31.15	2	9,749	0.02%
2021/10/15	3	31.28	1	31.25	31.25	2	9,835	0.02%
2021/10/14	13	30.97	5	31.70	31.10	8	10,003	0.08%
2021/10/13	6	31.88	14	31.64	31.30	-8	10,664	-0.08%
2021/10/12	16	30.92	23	30.83	30.60	-7	10,351	-0.07%
2021/10/07	6	30.21	5	29.90	29.85	1	10,055	0.01%
2021/10/06	0	0.00	3	29.38	29.60	-3	10,030	-0.03%
2021/10/05	2	27.88	0	0.00	29.00	2	10,041	0.02%
2021/10/04	8	29.12	7	29.82	28.75	1	10,192	0.01%
2021/10/01	29	31.82	33	31.47	29.75	-4	9,989	-0.04%
2021/09/30	14	29.55	18	29.73	29.65	-4	9,247	-0.04%
2021/09/29	4	29.23	0	0.00	28.70	4	9,273	0.04%
2021/09/28	0	0.00	6	29.17	29.20	-6	9,366	-0.06%
2021/09/27	0	0.00	31	28.80	28.75	-31	9,339	-0.33%
2021/09/24	22	28.43	5	28.31	28.35	17	9,537	0.18%
2021/09/23	3	28.48	1	29.25	28.30	2	10,155	0.02%
2021/09/22	3	28.98	0	0.00	28.75	3	10,449	0.03%
2021/09/17	0	0.00	6	29.35	29.55	-6	10,583	-0.06%
2021/09/16	8	29.39	3	29.65	29.25	5	11,158	0.04%
2021/09/15	2	29.25	0	0.00	29.30	2	11,459	0.02%
2021/09/14	5.2	30.08	0	0.00	29.20	5.2	11,902	0.04%
2021/09/13	3	30.73	6	30.60	29.80	-3	12,028	-0.02%
2021/09/10	0	0.00	8	29.33	29.90	-8	12,003	-0.07%
2021/09/09	0	0.00	1	29.00	29.10	-1	12,224	-0.01%
2021/09/08	2	29.20	0	0.00	28.65	2	12,546	0.02%
2021/09/07	12	29.40	1	30.00	29.30	11	13,724	0.08%
2021/09/06	1	30.10	1	30.45	30.10	0	14,490	0.00%
2021/09/03	5	31.34	1	30.85	31.50	4	14,860	0.03%
2021/09/02	2	31.40	3	31.47	31.25	-1	15,476	-0.01%
2021/09/01	7	32.19	22	31.84	31.45	-15	15,389	-0.10%
2021/08/31	38	31.34	52	31.01	31.70	-14	15,311	-0.09%
2021/08/30	11	31.30	21	31.16	31.65	-10	14,832	-0.07%
2021/08/27	19	29.46	42	29.64	28.80	-23	14,763	-0.16%
2021/08/26	7	28.60	0	0.00	28.75	7	14,643	0.05%
2021/08/25	6	28.38	3	28.50	28.30	3	14,906	0.02%
2021/08/24	2	27.90	2	27.75	27.50	0	15,159	0.00%
2021/08/20	12	28.27	4	27.80	27.25	8	15,440	0.05%
2021/08/19	1	27.75	0	0.00	27.30	1	15,450	0.01%
2021/08/18	2	27.90	0	0.00	28.15	2	15,508	0.01%
2021/08/17	3	28.00	14	27.86	27.05	-11	15,815	-0.07%
2021/08/16	12	28.02	2	27.63	27.50	10	15,883	0.06%
2021/08/13	0	0.00	1	29.60	29.25	-1	15,908	-0.01%
2021/08/11	10	29.22	1	29.55	29.40	9	16,506	0.05%
2021/08/10	1	31.90	20	31.78	30.95	-19	16,718	-0.11%
2021/08/09	10	32.05	15.2	32.20	31.90	-5.2	16,966	-0.03%
2021/08/06	30	32.42	0	0.00	32.40	30	17,582	0.17%
2021/08/05	2	33.18	17	32.96	32.85	-15	18,026	-0.08%
2021/08/04	24	33.33	13	33.26	33.35	11	18,291	0.06%
2021/08/03	16	32.48	6	32.56	32.25	10	18,298	0.05%
2021/08/02	12	32.61	32	32.61	32.40	-20	18,430	-0.11%
2021/07/30	1	32.55	8	32.48	32.55	-7	18,513	-0.04%
2021/07/29	34	32.34	3	32.30	32.55	31	18,885	0.16%
2021/07/28	2	33.50	10	32.56	32.20	-8	19,072	-0.04%
2021/07/27	17	34.17	59	34.61	33.05	-42	19,522	-0.22%
2021/07/26	27	33.53	16	33.62	33.60	11	20,384	0.05%
2021/07/23	6	32.93	12	32.49	32.60	-6	20,378	-0.03%
2021/07/22	1.7	32.58	0	0.00	32.50	1.7	20,470	0.01%
2021/07/21	16	33.55	0	0.00	32.85	16	20,572	0.08%
2021/07/20	22	33.85	24	34.22	33.75	-2	20,575	-0.01%
2021/07/19	21	34.58	47	34.57	34.85	-26	20,593	-0.13%
2021/07/16	16	33.67	19	33.83	33.05	-3	20,492	-0.01%
2021/07/15	7	33.02	24	32.93	33.40	-17	20,691	-0.08%
2021/07/14	13	32.23	0	0.00	32.35	13	20,921	0.06%
2021/07/13	3	33.15	2	33.18	32.80	1	21,341	0.00%
2021/07/12	12	33.86	6	33.78	33.70	6	21,933	0.03%
2021/07/09	50	33.83	21	33.89	33.55	29	22,045	0.13%
2021/07/08	2	33.00	1	32.95	33.25	1	22,615	0.00%
2021/07/07	8	33.26	1	33.40	32.80	7	23,937	0.03%
2021/07/06	1	33.70	1	33.40	33.35	0	24,116	0.00%
2021/07/05	11	33.95	11	34.11	34.00	0	24,329	0.00%
2021/07/02	15	33.78	3	33.88	33.75	12	24,563	0.05%
2021/07/01	21	34.11	7	33.99	33.80	14	24,990	0.06%
2021/06/30	38	35.12	36	34.89	34.90	2	24,978	0.01%
2021/06/29	18	34.28	53	34.86	33.80	-35	24,733	-0.14%
2021/06/28	18.3	34.02	3	33.90	33.90	15.3	24,728	0.06%
2021/06/25	45.5	35.46	49	35.50	34.65	-3.5	25,130	-0.01%
2021/06/24	13	34.34	11.1	34.39	34.80	1.9	25,290	0.01%
2021/06/23	31	34.04	45.3	33.71	34.20	-14.3	25,209	-0.06%
2021/06/22	1	33.75	3	32.78	32.30	-2	24,985	-0.01%
2021/06/21	6	33.25	4	32.86	32.80	2	24,976	0.01%
2021/06/18	27	33.91	32	34.24	34.25	-5	25,055	-0.02%
2021/06/17	29	34.29	7	34.69	34.40	22	25,201	0.09%
2021/06/16	43	35.62	23	35.48	34.55	20	25,508	0.08%
2021/06/15	44	34.62	31	35.11	33.85	13	24,688	0.05%
2021/06/11	5	33.22	7	33.24	33.05	-2	24,274	-0.01%
2021/06/10	14	33.22	15	34.03	34.05	-1	24,351	0.00%
2021/06/09	10	32.05	1	31.50	31.40	9	24,326	0.04%
2021/06/08	14	31.92	10	31.98	31.80	4	24,911	0.02%
2021/06/07	0	0.00	5	31.12	30.85	-5	24,991	-0.02%
2021/06/04	6	32.31	8	32.03	31.60	-2	25,182	-0.01%
2021/06/03	1	33.30	43	33.35	32.90	-42	25,118	-0.17%
2021/06/02	42	33.68	11	33.31	33.15	31	25,087	0.12%
2021/06/01	23	34.10	64	33.77	34.30	-41	24,843	-0.17%
2021/05/31	34	33.04	30	33.59	32.85	4	24,623	0.02%
2021/05/28	71	33.22	8	33.24	33.00	63	24,529	0.26%
2021/05/27	4	32.91	62	32.89	32.95	-58	24,463	-0.24%
2021/05/26	1	32.45	3	32.40	32.45	-2	24,426	-0.01%
2021/05/25	27	33.27	8	32.83	32.45	19	24,458	0.08%
2021/05/24	21	31.55	1	31.50	31.70	20	24,350	0.08%
2021/05/21	0	0.00	1	30.85	30.85	-1	24,330	0.00%
2021/05/20	3	31.82	1	31.90	30.50	2	24,405	0.01%
2021/05/19	27	31.76	32	31.90	32.65	-5	24,292	-0.02%
2021/05/18	8	30.13	12	31.02	31.30	-4	24,025	-0.02%
2021/05/17	18.6	29.24	9	28.65	28.65	9.6	23,830	0.04%
2021/05/14	116	32.78	46	32.29	31.80	70	23,624	0.30%	大買/
2021/05/13	33	30.31	21	30.58	30.60	12	23,177	0.05%
2021/05/12	18	33.20	63	31.75	31.40	-45	22,940	-0.20%
2021/05/11	11.4	36.09	9	35.93	34.85	2.4	22,675	0.01%
2021/05/10	10	38.92	1	39.10	38.55	9	22,545	0.04%
2021/05/07	9	38.88	26	38.74	39.00	-17	22,501	-0.08%
2021/05/06	27	37.72	13.5	38.38	38.55	13.5	22,528	0.06%
2021/05/05	5	38.10	0	0.00	37.10	5	22,119	0.02%
2021/05/04	54.3	39.26	3	39.83	38.25	51.3	21,968	0.23%
2021/05/03	27	42.98	47	43.33	41.65	-20	21,501	-0.09%
2021/04/29	16.2	40.64	6	40.93	40.70	10.2	20,498	0.05%
2021/04/28	9	40.65	2	40.55	40.95	7	20,520	0.03%
2021/04/27	11	40.90	20	40.71	40.55	-9	20,591	-0.04%
2021/04/26	22	40.28	52	40.04	40.15	-30	20,626	-0.15%
2021/04/23	50	40.38	4	40.53	40.25	46	20,623	0.22%
2021/04/22	47.4	39.69	61.5	39.28	38.95	-14.2	20,524	-0.07%
2021/04/21	20.3	41.82	1	41.30	41.30	19.3	19,996	0.10%
2021/04/20	3	43.05	5	42.79	42.25	-2	19,731	-0.01%
2021/04/19	19	42.49	0	0.00	42.15	19	19,723	0.10%
2021/04/16	51	44.51	31	44.44	44.00	20	19,399	0.10%
2021/04/15	19	42.38	5	42.38	42.45	14	19,027	0.07%
2021/04/14	25	42.30	30.8	42.58	41.90	-5.8	19,315	-0.03%
2021/04/13	53	47.19	62	47.48	44.20	-9	18,787	-0.05%
2021/04/12	19	45.70	2	45.98	44.90	17	17,509	0.10%
2021/04/09	14	45.80	27	45.69	45.30	-13	17,387	-0.07%
2021/04/08	26	47.58	9	47.97	47.00	17	17,280	0.10%
2021/04/07	70	46.76	17	47.36	48.00	53	17,265	0.31%
2021/04/06	8	44.58	10.2	45.08	44.65	-2.2	17,390	-0.01%
2021/04/01	24	44.93	8	44.68	44.70	16	17,375	0.09%
2021/03/31	12	46.24	9	46.61	46.45	3	17,313	0.02%
2021/03/30	25.3	46.98	36	46.66	47.35	-10.7	17,706	-0.06%
2021/03/29	26	45.66	35.1	45.09	47.50	-9.1	17,579	-0.05%
2021/03/26	5	42.97	6.1	42.66	43.20	-1.1	17,077	-0.01%
2021/03/25	4	43.04	19	43.16	43.10	-15	16,919	-0.09%
2021/03/24	3	42.38	1	43.45	42.55	2	16,808	0.01%
2021/03/23	11	42.88	4	42.65	42.50	7	16,731	0.04%
2021/03/22	5	43.52	33	43.68	43.35	-28	16,569	-0.17%
2021/03/19	13	42.00	13	41.48	42.60	0	16,391	0.00%
2021/03/18	12	43.93	59	43.52	42.90	-47	15,890	-0.30%
2021/03/17	15	43.36	9	43.26	43.00	6	15,700	0.04%
2021/03/16	21	42.54	16	42.03	42.40	5	15,442	0.03%
2021/03/15	28	41.91	27	41.96	42.40	1	15,011	0.01%
2021/03/12	21	39.57	57	39.52	40.00	-36	14,437	-0.25%
2021/03/11	14	38.02	2	37.93	37.80	12	14,305	0.08%
2021/03/10	3	37.65	30.3	38.00	37.80	-27.3	14,411	-0.19%
2021/03/09	5	35.04	0	0.00	35.30	5	14,516	0.03%
2021/03/08	1	35.65	13	36.82	35.60	-12	14,881	-0.08%
2021/03/05	15	35.57	2.1	35.16	35.15	12.9	15,237	0.08%
2021/03/04	12	36.63	20	36.33	36.15	-8	15,727	-0.05%
2021/03/03	2	36.05	17	36.99	37.00	-15	15,976	-0.09%
2021/03/02	4	36.53	0	0.00	35.55	4	16,472	0.02%
2021/02/26	3	36.68	1	36.55	36.65	2	17,259	0.01%
2021/02/25	0	0.00	3	37.93	37.40	-3	17,805	-0.02%
2021/02/24	5	38.39	5	38.25	37.80	0	18,223	0.00%
2021/02/23	34.2	37.41	7	37.15	37.05	27.2	18,887	0.14%
2021/02/22	25	37.40	21	37.55	37.90	4	19,458	0.02%
2021/02/19	45	36.70	17	36.46	36.90	28	19,454	0.14%
2021/02/18	3	35.30	2	35.50	35.25	1	19,665	0.01%
2021/02/17	4	34.58	3.3	34.07	35.20	0.7	19,813	0.00%
2021/02/05	7	33.51	1	33.80	33.50	6	19,831	0.03%
2021/02/04	14.8	33.40	2	34.03	33.55	12.8	20,349	0.06%
2021/02/03	4	32.91	1	34.35	34.35	3	20,388	0.01%
2021/02/02	0	0.00	3	30.73	31.25	-3	20,372	-0.01%
2021/01/29	4	31.13	5	30.89	30.50	-1	20,981	0.00%
2021/01/28	6	31.78	10	32.63	31.45	-4	21,523	-0.02%
2021/01/27	1.7	33.40	10	33.25	33.20	-8.3	21,886	-0.04%
2021/01/26	1	34.10	0	0.00	33.55	1	22,127	0.00%
2021/01/25	7	34.14	3	33.87	33.90	4	22,391	0.02%
2021/01/22	7	34.28	7	34.46	34.30	0	22,806	0.00%
2021/01/21	2	33.10	1	33.70	33.15	1	23,064	0.00%
2021/01/20	17	36.21	12.1	34.78	33.75	4.9	23,303	0.02%
2021/01/19	19	36.08	4	35.40	36.35	15	23,440	0.06%
2021/01/18	2	34.78	4	34.75	34.50	-2	23,368	-0.01%
2021/01/15	15.1	36.50	30	36.35	36.10	-14.9	23,260	-0.06%
2021/01/14	24.2	37.80	7	36.27	37.45	17.2	23,185	0.07%
2021/01/13	9	37.62	20	37.86	37.25	-11	23,054	-0.05%
2021/01/12	26.9	38.82	12	38.20	37.80	14.9	22,969	0.06%
2021/01/11	21	39.38	7	39.56	39.55	14	22,913	0.06%
2021/01/08	14	41.46	9	40.36	40.20	5	23,034	0.02%
2021/01/07	29	42.39	29	42.87	42.25	0	23,263	0.00%
2021/01/06	26	41.35	27	39.88	39.55	-1	23,755	0.00%
2021/01/05	1.6	41.88	22	41.91	41.50	-20.4	24,231	-0.08%
2021/01/04	12	41.67	2	41.95	41.30	10	24,928	0.04%
2020/12/31	20	41.79	15.8	41.87	41.75	4.2	25,503	0.02%
2020/12/30	38	43.31	16	43.05	42.60	22	26,159	0.08%
2020/12/29	33	43.18	43	43.41	44.00	-10	26,371	-0.04%
2020/12/28	6	41.61	3.1	41.20	41.15	2.9	25,995	0.01%
2020/12/25	21	42.06	10	41.35	41.25	11	26,296	0.04%
2020/12/24	31	42.81	28	43.11	42.25	3	26,201	0.01%
2020/12/23	7	39.81	143.4	38.58	41.80	-136.4	25,848	-0.53%	大賣/鉅額交易
2020/12/22	32	39.53	61.7	38.82	38.00	-29.7	26,232	-0.11%
2020/12/21	16	40.04	4	40.20	39.90	12	26,838	0.04%
2020/12/18	10	39.93	54	40.21	40.50	-44	27,464	-0.16%
2020/12/17	19	39.13	5	39.34	39.45	14	27,692	0.05%
2020/12/16	32	40.36	3	40.40	39.80	29	27,897	0.10%
2020/12/15	14.2	39.96	26	40.72	39.50	-11.8	28,100	-0.04%
2020/12/14	22	36.71	30.7	38.03	39.00	-8.7	28,236	-0.03%
2020/12/11	23	38.19	6.1	38.39	37.65	16.9	28,446	0.06%
2020/12/10	7.1	39.17	0.8	39.00	39.25	6.2	28,808	0.02%
2020/12/09	23	40.62	3	41.00	40.05	20	29,139	0.07%
2020/12/08	37.3	40.32	10	40.49	40.00	27.3	29,710	0.09%
2020/12/07	32	39.57	43.8	39.85	40.95	-11.8	30,674	-0.04%
2020/12/04	12	40.52	1	40.60	40.15	11	30,813	0.04%
2020/12/03	15	41.32	61	41.35	41.30	-46	31,070	-0.15%
2020/12/02	56	43.25	45	43.18	42.40	11	31,585	0.03%
2020/12/01	153	44.27	127	43.17	44.60	26	32,819	0.08%	大買/大賣/
2020/11/30	22	43.26	31	44.18	44.50	-9	32,890	-0.03%
2020/11/27	8	42.76	22	42.63	42.15	-14	33,399	-0.04%
2020/11/26	93	43.67	104	43.02	42.50	-11	34,157	-0.03%	大賣/
2020/11/25	101	43.95	34	43.08	44.85	67	34,334	0.20%	大買/
2020/11/24	35	40.38	37.2	40.88	42.00	-2.2	33,701	-0.01%
2020/11/23	13	39.90	58.3	40.27	39.90	-45.3	33,285	-0.14%
2020/11/20	113	38.50	75	39.17	39.35	38	32,971	0.12%	大買/
2020/11/19	61	35.89	102	35.11	36.55	-41	32,389	-0.13%	大賣/
2020/11/18	63	33.68	18	33.48	33.25	45	31,893	0.14%
2020/11/17	8	31.43	44	33.34	33.60	-36	31,876	-0.11%
2020/11/16	25	32.01	63	32.00	31.60	-38	32,008	-0.12%
2020/11/13	43	33.00	50	32.72	33.10	-7	32,098	-0.02%
2020/11/12	114	33.46	125	33.47	34.50	-11	32,226	-0.03%	大買/大賣/
2020/11/11	21	35.43	4	35.15	35.00	17	31,982	0.05%
2020/11/10	25	36.57	44	36.32	36.50	-19	32,139	-0.06%
2020/11/09	51	35.82	32	36.37	36.90	19	32,217	0.06%
2020/11/06	46	35.50	6	35.30	35.00	40	32,503	0.12%
2020/11/05	45	36.16	40	35.86	36.70	5	32,714	0.02%
2020/11/04	47	33.80	6	33.73	33.40	41	32,726	0.13%
2020/11/03	30	35.82	9	35.53	35.25	21	32,770	0.06%
2020/11/02	29	36.14	34	35.48	35.50	-5	32,747	-0.02%
2020/10/30	54	38.07	22	37.82	37.00	32	32,790	0.10%
2020/10/29	10	39.56	15	40.01	40.30	-5	32,672	-0.02%
2020/10/28	31	40.59	23	41.12	39.65	8	32,772	0.02%
2020/10/27	13	39.45	11	39.22	39.50	2	32,908	0.01%
2020/10/26	16	36.38	4.4	36.04	37.00	11.6	32,916	0.04%
2020/10/23	9	35.53	1	35.50	35.80	8	32,922	0.02%
2020/10/22	12	35.47	0	0.00	35.20	12	32,942	0.04%
2020/10/21	1	36.15	20	36.67	36.40	-19	32,877	-0.06%
2020/10/20	11	36.67	4	36.13	36.35	7	32,899	0.02%
2020/10/19	11	35.05	9	34.89	36.45	2	32,910	0.01%
2020/10/16	8	35.76	18	36.09	35.05	-10	32,762	-0.03%
2020/10/15	15	36.20	59	35.92	37.10	-44	32,663	-0.13%
2020/10/14	49	39.75	23	39.48	38.75	26	32,288	0.08%
2020/10/13	20	37.14	17	37.19	39.45	3	31,830	0.01%
2020/10/12	17	35.66	30.2	35.72	36.60	-13.2	31,699	-0.04%
2020/10/08	15	31.95	17	32.11	33.30	-2	31,570	-0.01%
2020/10/07	22	30.72	3	30.63	31.35	19	31,290	0.06%
2020/10/06	3	30.02	20	30.18	30.55	-17	30,673	-0.06%
2020/10/05	11	27.84	7	27.95	27.80	4	30,925	0.01%
2020/09/30	25	28.31	16	28.62	28.25	9	30,886	0.03%
2020/09/29	20	27.45	4	27.19	26.85	16	30,941	0.05%
2020/09/28	16	28.21	12	28.39	27.75	4	31,037	0.01%
2020/09/25	29	28.66	7	28.90	29.00	22	30,718	0.07%
2020/09/24	20	29.08	38	28.02	29.50	-18	29,958	-0.06%
2020/09/23	29	26.39	34	26.73	27.90	-5	29,214	-0.02%
2020/09/22	15	25.40	17	25.41	25.40	-2	28,581	-0.01%
2020/09/21	12	26.42	4	26.99	26.15	8	28,234	0.03%
2020/09/18	5	27.00	5	27.69	27.00	0	27,982	0.00%
2020/09/17	14	27.39	25	27.75	27.20	-11	27,663	-0.04%
2020/09/16	17	26.96	10	26.63	26.90	7	27,292	0.03%
2020/09/15	18	27.43	43	27.54	27.20	-25	26,941	-0.09%
2020/09/14	19	26.03	48.3	25.74	26.50	-29.3	26,422	-0.11%
2020/09/11	58	26.59	37	26.51	26.95	21	25,922	0.08%
2020/09/10	29	26.20	54	26.42	27.10	-25	25,255	-0.10%
2020/09/09	4	24.30	18	23.73	24.85	-14	24,143	-0.06%
2020/09/08	38	22.45	49	22.33	22.60	-11	23,489	-0.05%
2020/09/07	52	24.13	38.5	23.60	22.75	13.5	22,957	0.06%
2020/09/04	85	25.94	103	25.06	24.65	-18	22,182	-0.08%	大賣/
2020/09/03	84	24.74	25	24.81	25.10	59	20,535	0.29%
2020/09/02	27	21.56	14	22.15	22.85	13	20,041	0.06%
2020/09/01	66	19.93	82	20.81	20.80	-16	18,993	-0.08%
2020/08/31	3	19.00	7	19.17	19.35	-4	17,882	-0.02%
2020/08/28	2	18.05	2	18.00	17.60	0	17,115	0.00%
2020/08/27	6	18.05	12	18.36	17.90	-6	16,976	-0.04%
2020/08/26	1	18.30	5	18.34	18.25	-4	16,849	-0.02%
2020/08/25	5	18.24	12	18.29	18.50	-7	16,612	-0.04%
2020/08/24	7	17.64	2	17.95	17.70	5	16,239	0.03%
2020/08/21	7	17.89	2	17.90	17.80	5	16,044	0.03%
2020/08/20	9	16.52	5.3	17.17	18.20	3.7	15,839	0.02%
2020/08/19	2	18.05	16	17.78	17.50	-14	15,299	-0.09%
2020/08/18	4	18.65	1	18.80	18.70	3	14,939	0.02%
2020/08/17	5	18.74	17	18.86	18.85	-12	14,618	-0.08%
2020/08/14	10	18.50	5	18.68	19.00	5	14,234	0.04%
2020/08/13	2	17.78	2	18.10	17.75	0	13,814	0.00%
2020/08/12	29	17.09	23	17.67	18.45	6	13,490	0.04%
2020/08/11	30	18.51	87	19.43	17.90	-57	12,781	-0.45%
2020/08/10	88	19.33	25	20.03	19.85	63	12,133	0.52%
2020/08/07	3	17.57	14.7	18.11	18.50	-11.7	11,498	-0.10%
2020/08/06	10	16.88	5	17.45	17.05	5	10,967	0.05%
2020/08/05	3	16.42	13	16.68	17.45	-10	10,715	-0.09%
2020/08/04	9	16.52	18	16.62	16.95	-9	10,364	-0.09%
2020/08/03	11	17.40	9	17.31	17.35	2	10,074	0.02%
2020/07/31	8	15.16	12	15.37	16.10	-4	9,557	-0.04%
2020/07/30	22	14.45	25.3	14.43	14.75	-3.3	8,977	-0.04%
2020/07/29	3	13.60	5	13.56	13.60	-2	8,595	-0.02%
2020/07/28	1	12.80	2	12.40	12.40	-1	8,426	-0.01%
2020/07/27	1	12.50	5	12.88	12.55	-4	8,321	-0.05%
2020/07/24	13	13.13	1	13.15	13.15	12	8,219	0.15%
2020/07/22	13	14.26	129	14.25	14.20	-116	7,880	-1.47%	大賣/鉅額交易
2020/07/21	116	14.16	3	14.20	14.50	113	7,741	1.46%	大買/鉅額交易
2020/07/20	3	13.15	2	13.60	13.75	1	7,497	0.01%
2020/07/17	18	13.88	175	13.15	13.50	-157	7,288	-2.15%	大賣/鉅額交易
2020/07/16	174	13.16	7.7	14.00	14.00	166.3	6,720	2.47%	大買/鉅額交易
2020/07/15	0	0.00	25	12.73	12.75	-25	6,060	-0.41%
2020/07/14	3	11.07	5	11.44	11.60	-2	5,355	-0.04%
2020/07/13	4	10.79	5	10.77	10.55	-1	4,869	-0.02%
2020/07/10	57	11.01	11	11.27	11.20	46	4,592	1.00%
2020/07/09	1	10.70	0.3	10.70	10.70	0.7	3,719	0.02%
2020/07/08	8	9.38	2	9.45	9.76	6	3,461	0.17%
2020/07/07	2	8.19	9	8.84	8.88	-7	2,917	-0.24%
2020/07/06	0	0.00	1	8.12	8.08	-1	2,600	-0.04%
2020/07/03	14	8.07	0	0.00	7.94	14	2,556	0.55%
2020/07/02	30	7.90	0	0.00	8.03	30	2,493	1.20%
2020/07/01	2	7.57	6	7.54	7.60	-4	2,370	-0.17%
2020/06/24	0	0.00	2	7.02	7.01	-2	2,252	-0.09%
2020/06/22	1	7.15	0	0.00	7.05	1	2,330	0.04%
2020/06/19	0	0.00	2	7.13	7.15	-2	2,315	-0.09%
2020/06/17	1	6.98	0	0.00	6.90	1	2,253	0.04%
2020/06/16	0	0.00	1	6.96	6.90	-1	2,258	-0.04%
2020/06/12	2	6.80	1	6.90	6.93	1	2,272	0.04%
2020/06/11	1	7.40	2	7.53	7.26	-1	2,230	-0.04%
2020/06/10	0	0.00	1	7.04	7.45	-1	2,101	-0.05%
2020/06/09	1	6.98	0	0.00	6.92	1	2,098	0.05%
2020/06/08	0	0.00	1	7.07	7.05	-1	2,113	-0.05%
2020/06/04	0	0.00	10	6.78	6.92	-10	2,097	-0.48%
2020/06/03	1	6.94	0	0.00	6.90	1	2,095	0.05%
2020/06/02	1	7.00	2	6.53	7.00	-1	1,976	-0.05%
2020/06/01	1	6.37	0	0.00	6.37	1	1,865	0.05%
2020/05/19	0	0.00	1	6.23	6.18	-1	1,849	-0.05%
2020/05/15	10	6.20	0	0.00	6.20	10	1,864	0.54%
2020/05/13	10	6.56	0	0.00	6.60	10	1,843	0.54%
2020/05/11	0	0.00	5	6.38	6.18	-5	1,777	-0.28%
2020/05/08	14	6.45	3	6.53	6.51	11	1,725	0.64%
2020/05/07	0	0.00	1	6.00	6.00	-1	1,640	-0.06%
2020/05/05	0	0.00	1	5.49	5.55	-1	1,596	-0.06%
2020/05/04	2	5.45	0	0.00	5.44	2	1,589	0.13%
2020/04/30	1	5.61	0	0.00	5.61	1	1,589	0.06%
2020/04/29	0	0.00	10	5.51	5.56	-10	1,600	-0.62%
2020/04/28	1	5.56	1	5.56	5.51	0	1,610	0.00%
2020/04/27	1	5.45	0	0.00	5.50	1	1,667	0.06%
2020/04/24	10	5.35	0	0.00	5.33	10	1,675	0.60%
2020/04/20	1	5.44	0	0.00	5.46	1	1,745	0.06%
2020/04/14	0	0.00	11	5.31	5.36	-11	1,754	-0.63%
2020/04/13	4	5.25	0	0.00	5.22	4	1,759	0.23%
2020/04/09	0	0.00	7	5.37	5.33	-7	1,776	-0.39%
2020/04/07	2	5.13	0	0.00	5.13	2	1,793	0.11%
2020/03/31	12	4.89	0	0.00	4.88	12	1,812	0.66%
2020/03/18	0	0.00	7	4.80	4.68	-7	1,714	-0.41%
2020/03/10	1	6.36	0	0.00	6.35	1	1,597	0.06%
2020/02/26	1	7.21	0	0.00	7.25	1	1,535	0.07%
2020/02/17	0	0.00	1	7.80	7.80	-1	1,578	-0.06%
2020/02/14	2	7.63	0	0.00	7.54	2	1,528	0.13%
2020/02/10	2	7.45	1	7.48	7.44	1	1,585	0.06%
2020/01/31	1	7.25	0	0.00	7.27	1	2,281	0.04%
2020/01/15	0	0.00	1	7.75	7.76	-1	2,226	-0.04%
2020/01/13	1	7.69	0	0.00	7.69	1	2,255	0.04%
2020/01/09	0.6	7.47	0	0.00	7.52	0.6	2,301	0.02%
2020/01/03	0	0.00	2	7.87	7.71	-2	2,439	-0.08%
2020/01/02	0	0.00	1	7.83	7.82	-1	2,417	-0.04%
2019/12/31	0	0.00	1	7.66	7.60	-1	2,390	-0.04%
2019/12/30	0	0.00	1	7.68	7.63	-1	2,380	-0.04%
2019/12/23	3	7.48	0	0.00	7.48	3	2,399	0.13%
2019/12/19	1	7.45	0	0.00	7.43	1	2,421	0.04%
2019/12/11	0	0.00	18	7.35	7.34	-18	2,720	-0.66%
2019/12/10	0	0.00	8	7.43	7.43	-8	2,741	-0.29%
2019/12/03	0	0.00	1	7.38	7.38	-1	2,847	-0.04%
2019/11/28	0	0.00	5	7.43	7.40	-5	2,965	-0.17%
2019/11/26	0	0.00	10	7.55	7.55	-10	3,009	-0.33%
2019/11/22	19	7.50	19	7.47	7.47	0	3,031	0.00%
2019/11/21	0	0.00	16	7.40	7.47	-16	3,036	-0.53%
2019/11/19	0	0.00	7	7.43	7.44	-7	3,064	-0.23%
2019/11/15	10	7.56	10	7.50	7.52	0	3,176	0.00%
2019/11/14	1	7.49	5	7.51	7.43	-4	3,176	-0.13%
2019/11/13	0	0.00	5	7.70	7.70	-5	3,129	-0.16%
2019/11/12	10	7.63	10	7.69	7.69	0	3,143	0.00%
2019/11/11	11	7.90	10	7.65	7.61	1	3,155	0.03%
2019/11/08	10	7.93	0	0.00	7.98	10	3,112	0.32%
2019/11/07	11	7.86	11	7.92	7.92	0	3,086	0.00%
2019/11/06	20	7.83	20	7.85	7.85	0	3,076	0.00%
2019/11/04	12	8.14	21	8.01	7.96	-9	3,060	-0.29%
2019/11/01	37.5	8.42	20	8.27	8.27	17.5	2,932	0.60%
2019/10/31	17	8.28	8	8.37	8.38	9	2,738	0.33%
2019/10/29	10	7.58	10	7.50	7.50	0	2,353	0.00%
2019/10/28	15	7.60	15	7.53	7.53	0	2,348	0.00%
2019/10/25	10	7.64	10	7.56	7.56	0	2,361	0.00%
2019/10/24	20	7.54	30	7.54	7.54	-10	2,318	-0.43%
2019/10/23	10	7.54	10.9	7.51	7.51	-0.9	2,303	-0.04%
2019/10/22	13	7.53	10	7.59	7.59	3	2,303	0.13%
2019/10/17	20	7.54	20	7.48	7.48	0	2,220	0.00%
2019/10/16	30	7.60	33	7.62	7.62	-3	2,166	-0.14%
2019/10/15	20	7.38	20	7.41	7.41	0	2,032	0.00%
2019/10/14	0	0.00	1	7.44	7.38	-1	2,033	-0.05%
2019/10/08	17.2	7.43	15	7.44	7.44	2.2	2,008	0.11%
2019/10/07	10	7.48	10	7.42	7.42	0	2,006	0.00%
2019/10/04	17	7.44	20	7.44	7.44	-3	1,991	-0.15%
2019/10/03	13	7.41	10	7.42	7.42	3	1,990	0.15%
2019/10/02	10	7.46	10	7.44	7.44	0	1,993	0.00%
2019/09/27	0	0.00	4	7.48	7.44	-4	1,990	-0.20%
2019/09/26	21	7.57	20	7.55	7.55	1	1,977	0.05%
2019/09/25	11	7.55	10	7.56	7.56	1	1,981	0.05%
2019/09/24	18	7.61	15	7.62	7.62	3	1,984	0.15%
2019/09/23	20	7.53	20	7.56	7.56	0	1,976	0.00%
2019/09/19	23	7.50	22	7.44	7.44	1	1,979	0.05%
2019/09/18	20	7.51	22	7.48	7.48	-2	1,930	-0.10%
2019/09/17	15	7.87	8	7.86	7.85	7	1,771	0.40%
2019/09/16	9	8.03	11	7.96	7.97	-2	1,787	-0.11%
2019/09/12	20	7.91	22	8.00	8.00	-2	1,798	-0.11%
2019/09/09	20	7.78	21	7.80	7.80	-1	1,765	-0.06%
2019/09/06	21	7.94	20	7.83	7.83	1	1,766	0.06%
2019/09/05	30	7.95	35	7.94	7.94	-5	1,760	-0.28%
2019/09/03	10	8.04	10	7.95	7.95	0	1,694	0.00%
2019/09/02	21	7.76	20	8.01	8.01	1	1,665	0.06%
2019/08/30	1	7.67	0	0.00	7.69	1	1,585	0.06%
2019/08/28	0	0.00	10	7.85	7.85	-10	1,543	-0.65%
2019/08/23	20	8.26	20	8.21	8.21	0	1,539	0.00%
2019/08/22	12	8.55	10	8.31	8.31	2	1,543	0.13%
2019/08/21	2	8.59	2	8.67	8.52	0	1,532	0.00%
2019/08/19	11	8.30	10	8.39	8.39	1	1,550	0.06%
2019/08/14	10	8.85	10	8.60	8.60	0	1,635	0.00%
2019/08/12	10	8.82	10	8.87	8.87	0	1,719	0.00%
2019/08/08	19	8.90	19	8.77	8.77	0	1,825	0.00%
2019/08/07	1	9.01	1	9.35	8.90	0	1,846	0.00%
2019/08/06	3	9.19	1	9.16	9.18	2	1,847	0.11%
2019/08/01	10	8.80	10	8.85	8.85	0	1,935	0.00%
2019/07/30	15	9.00	10	8.92	8.92	5	1,974	0.25%
2019/07/26	11	8.52	10	8.51	8.51	1	1,949	0.05%
2019/07/24	10	8.68	10	8.50	8.46	0	2,021	0.00%
2019/07/23	10	8.79	10	8.69	8.68	0	2,121	0.00%
2019/07/22	10	8.81	10	8.78	8.78	0	2,154	0.00%
2019/07/19	0	0.00	3	8.83	8.81	-3	2,174	-0.14%
2019/07/18	20	8.83	20	8.82	8.82	0	2,215	0.00%
2019/07/16	20	8.87	15	8.95	8.95	5	2,279	0.22%
2019/07/12	10	8.77	10.2	8.81	8.81	-0.2	2,303	-0.01%
2019/07/11	10	8.86	10	8.81	8.81	0	2,307	0.00%
2019/07/09	5	8.79	0	0.00	8.79	5	2,350	0.21%
2019/07/05	9	8.89	9	8.86	8.86	0	2,366	0.00%
2019/07/04	18	8.88	0	0.00	8.85	18	2,389	0.75%
2019/07/03	0.3	8.84	0	0.00	8.85	0.3	2,388	0.01%
2019/07/01	19	9.36	1	9.27	9.28	18	2,360	0.76%
2019/06/11	0	0.00	2	6.04	6.00	-2	2,242	-0.09%
2019/06/05	5	6.14	0	0.00	6.11	5	2,250	0.22%
2019/05/30	0	0.00	15	6.19	6.19	-15	2,386	-0.63%
2019/05/27	2	6.26	0	0.00	6.14	2	2,394	0.08%
2019/05/23	1	6.48	0	0.00	6.46	1	2,378	0.04%
2019/05/21	1	6.71	1	6.68	6.61	0	2,367	0.00%
2019/05/20	0	0.00	15	6.65	6.65	-15	2,380	-0.63%
2019/05/17	1	6.71	1	6.90	6.80	0	2,371	0.00%
2019/05/16	0	0.00	5	6.63	6.60	-5	2,289	-0.22%
2019/05/15	22	6.64	1	6.71	6.70	21	2,306	0.91%
2019/05/14	14	6.45	0	0.00	6.50	14	2,382	0.59%
2019/05/13	1	6.57	4	6.46	6.40	-3	2,350	-0.13%
2019/05/10	2	6.95	2	6.75	6.87	0	2,276	0.00%
2019/05/09	4	7.09	4	7.00	7.00	0	2,231	0.00%
2019/05/08	0	0.00	2	7.00	7.15	-2	2,172	-0.09%
2019/05/07	0	0.00	1	6.70	6.72	-1	2,054	-0.05%
2019/05/06	1	6.46	0	0.00	6.45	1	2,019	0.05%
2019/05/03	1	6.78	0	0.00	6.77	1	1,983	0.05%
2019/05/02	10	6.78	0	0.00	6.80	10	1,972	0.51%
2019/04/30	11	6.79	0	0.00	6.82	11	1,941	0.57%
2019/04/26	0	0.00	1	6.58	6.64	-1	1,830	-0.05%
2019/04/24	1	6.35	0	0.00	6.42	1	1,871	0.05%
2019/04/23	1	6.41	0	0.00	6.46	1	1,862	0.05%
2019/04/22	5	6.55	0	0.00	6.58	5	1,847	0.27%
2019/04/19	0	0.00	6	6.53	6.63	-6	1,801	-0.33%
2019/04/18	6	6.20	2	6.32	6.14	4	1,689	0.24%
2019/04/16	2	6.20	0	0.00	6.13	2	1,635	0.12%
2019/04/15	0	0.00	5	6.17	6.30	-5	1,599	-0.31%
2019/04/03	0	0.00	2	6.00	5.95	-2	1,600	-0.12%
2019/03/28	1	5.69	0	0.00	5.69	1	1,515	0.07%
2019/03/25	1	5.74	0	0.00	5.72	1	1,527	0.07%
2019/03/22	1	5.90	0	0.00	5.86	1	1,529	0.07%
2019/03/21	1	5.92	0	0.00	5.88	1	1,543	0.06%
2019/03/19	0	0.00	3	5.91	5.98	-3	1,555	-0.19%
2019/03/18	2	6.04	0	0.00	6.00	2	1,551	0.13%
2019/03/15	0	0.00	20	6.09	6.08	-20	1,550	-1.29%
2019/03/13	20	6.20	7	6.14	6.20	13	1,577	0.82%
2019/03/11	1	6.02	0	0.00	6.01	1	1,605	0.06%
2019/03/07	2	6.10	0	0.00	6.04	2	1,674	0.12%
2019/03/06	2	6.12	2	6.18	6.15	0	1,687	0.00%
2019/03/05	2	5.95	4	6.16	6.27	-2	1,711	-0.12%
2019/02/20	1	5.73	0	0.00	5.70	1	1,853	0.05%
2019/02/19	0	0.00	0.9	5.61	5.68	-0.9	1,865	-0.05%
2019/02/18	3	5.83	0	0.00	5.81	3	1,854	0.16%
2019/02/14	2	6.05	0	0.00	5.95	2	1,922	0.10%
2019/02/13	0	0.00	38	5.81	5.86	-38	1,866	-2.04%
2019/02/11	1	6.31	0	0.00	6.35	1	1,768	0.06%
2019/01/17	0	0.00	21	6.76	6.75	-21	1,988	-1.06%
2019/01/16	21	6.73	0	0.00	6.81	21	1,980	1.06%
2019/01/10	1	6.42	0	0.00	6.38	1	2,031	0.05%
2019/01/04	0	0.00	5	6.49	6.47	-5	2,091	-0.24%
2019/01/03	0	0.00	1	6.56	6.50	-1	2,115	-0.05%
2019/01/02	0	0.00	5	6.32	6.33	-5	2,109	-0.24%
2018/12/28	1	6.30	1	6.44	6.50	0	2,114	0.00%
2018/12/27	1	6.64	4	6.59	6.63	-3	2,097	-0.14%
2018/12/21	3	6.35	0	0.00	6.40	3	2,037	0.15%
2018/12/20	0	0.00	2	6.22	6.10	-2	2,027	-0.10%
2018/12/18	0	0.00	11	6.44	6.42	-11	2,027	-0.54%
2018/12/17	4	6.70	3	6.79	6.71	1	2,043	0.05%
2018/12/14	3	6.93	0.8	6.80	6.91	2.2	2,143	0.10%
2018/12/13	0	0.00	1	7.29	7.10	-1	2,170	-0.05%
2018/12/10	4	7.03	0	0.00	7.02	4	2,127	0.19%
2018/12/06	1	7.17	1	7.30	7.00	0	2,092	0.00%
2018/12/05	0	0.00	1	7.23	7.14	-1	2,037	-0.05%
2018/12/03	12	7.35	0	0.00	7.45	12	1,981	0.61%
2018/11/30	0	0.00	28	7.28	7.22	-28	1,945	-1.44%
2018/11/29	0	0.00	2	7.03	7.11	-2	1,895	-0.11%
2018/11/28	25	7.13	21	7.12	7.11	4	1,862	0.21%
2018/11/27	20	6.91	0	0.00	6.95	20	1,817	1.10%
2018/11/26	0	0.00	6	6.90	6.92	-6	1,809	-0.33%
2018/11/23	3	7.05	0	0.00	7.12	3	1,778	0.17%
2018/11/22	5	6.71	6	6.77	6.85	-1	1,683	-0.06%
2018/11/21	0	0.00	3	6.56	6.46	-3	1,590	-0.19%
2018/11/16	2	6.02	2	6.15	6.07	0	1,538	0.00%
2018/11/15	2	6.35	4	6.25	6.25	-2	1,520	-0.13%
2018/11/14	4	6.61	2	6.60	6.49	2	1,505	0.13%
2018/11/08	1	6.35	0	0.00	6.20	1	1,438	0.07%
2018/11/06	8	6.49	0.5	6.24	6.24	7.5	1,407	0.54%
2018/11/02	0	0.00	2	5.59	5.59	-2	1,285	-0.16%
2018/11/01	0	0.00	2	5.04	5.09	-2	1,276	-0.16%
2018/10/25	2	4.97	5	5.04	4.89	-3	1,231	-0.24%
2018/10/22	3	5.58	6	5.51	5.60	-3	1,175	-0.26%
2018/10/18	3	6.10	2	6.20	6.00	1	1,171	0.09%
2018/10/17	4	6.26	13	6.36	6.20	-9	1,136	-0.79%
2018/10/15	0	0.00	2	6.44	6.40	-2	1,089	-0.18%
2018/10/12	2	6.30	0	0.00	6.36	2	1,082	0.18%
2018/10/11	0	0.00	5	6.58	6.39	-5	1,074	-0.47%
2018/10/05	1	7.46	0	0.00	7.45	1	1,035	0.10%
2018/09/20	1	8.50	0	0.00	8.38	1	1,107	0.09%
2018/09/17	1	7.48	0	0.00	7.43	1	1,012	0.10%
2018/09/13	0	0.00	13	7.45	7.37	-13	1,034	-1.26%
2018/09/11	0	0.00	5	7.02	7.14	-5	1,033	-0.48%
2018/09/10	7	6.91	0	0.00	6.88	7	1,044	0.67%
2018/08/31	0	0.00	0	7.70	7.70	0	1,127	0.00%
2018/08/30	1	7.37	0	0.00	7.40	1	1,139	0.09%
2018/08/24	0	0.00	0.9	7.31	7.33	-0.9	1,308	-0.07%
2018/08/22	0	0.00	3	7.34	7.19	-3	1,369	-0.22%
2018/08/21	3	7.15	0	0.00	7.17	3	1,386	0.22%
2018/08/10	0	0.00	3	8.09	8.08	-3	1,502	-0.20%
2018/08/08	3	8.13	0	0.00	8.12	3	1,595	0.19%
2018/07/26	0	0.00	3	8.58	8.80	-3	2,950	-0.10%
2018/07/24	0	0.00	2	8.20	8.17	-2	3,085	-0.06%
2018/07/23	2	8.06	0	0.00	8.04	2	3,121	0.06%
2018/07/16	0	0.00	2	8.30	8.24	-2	3,234	-0.06%
2018/07/11	0	0.00	14	8.04	8.03	-14	3,245	-0.43%
2018/07/09	1	8.12	0	0.00	8.15	1	3,249	0.03%
2018/07/06	2	8.07	1	8.20	8.22	1	3,278	0.03%
2018/07/05	10	8.29	2	8.30	8.21	8	3,271	0.24%
2018/07/04	0	0.00	0	8.10	8.09	0	3,263	0.00%
2018/07/03	0	0.00	3	8.31	8.32	-3	3,251	-0.09%
2018/06/28	0	0.00	4	9.11	9.25	-4	3,178	-0.13%
2018/06/26	0	0.00	30	8.88	8.88	-30	3,140	-0.96%
2018/06/15	1	9.30	1	9.35	9.30	0	3,155	0.00%
2018/06/11	0	0.00	52	9.31	9.28	-52	3,161	-1.64%
2018/06/08	11	9.68	15	9.60	9.56	-4	3,199	-0.13%
2018/06/07	4	9.78	0	0.00	9.76	4	3,193	0.13%
2018/06/06	1	9.93	2	10.00	9.95	-1	3,163	-0.03%
2018/06/05	2	9.80	1	9.81	9.82	1	3,147	0.03%
2018/06/04	1	10.15	0	0.00	10.15	1	3,087	0.03%
2018/05/31	0	0.00	5	10.25	10.25	-5	3,034	-0.16%
2018/05/30	1	10.45	0	0.00	10.40	1	3,007	0.03%
2018/05/25	0	0.00	42	10.40	10.40	-42	2,945	-1.43%
2018/05/22	5	10.40	26	10.39	10.35	-21	2,895	-0.73%
2018/05/18	1	10.30	0	0.00	10.35	1	2,875	0.03%
2018/05/17	3	10.40	0	0.00	10.30	3	2,878	0.10%
2018/05/16	11	10.49	2	10.40	10.40	9	2,855	0.32%
2018/05/15	12	10.67	4	10.71	10.65	8	2,814	0.28%
2018/05/14	3	11.10	6	11.40	11.05	-3	2,802	-0.11%
2018/05/11	10	10.69	60	10.71	10.70	-50	2,655	-1.88%
2018/05/10	57	10.85	44	10.85	10.90	13	2,592	0.50%
2018/05/09	21	10.30	6	10.45	10.40	15	2,407	0.62%
2018/05/08	40	10.55	12	10.71	10.55	28	2,354	1.19%
2018/05/07	2	10.48	0	0.00	10.50	2	2,302	0.09%
2018/05/04	6	10.59	4	10.86	10.75	2	2,228	0.09%
2018/05/03	72	11.00	85	11.26	11.25	-13	2,071	-0.63%
2018/05/02	1	10.35	2	10.35	10.35	-1	1,607	-0.06%
2018/04/30	10	9.45	10	9.44	9.44	0	1,467	0.00%
2018/04/26	0	0.00	1	9.38	9.50	-1	1,480	-0.07%
2018/04/25	1	9.09	0	0.00	9.08	1	1,408	0.07%
2018/04/24	0	0.00	7	9.06	9.12	-7	1,413	-0.50%
2018/04/20	0	0.00	14	9.18	9.20	-14	1,423	-0.98%
2018/04/18	0	0.00	3	9.09	9.09	-3	1,447	-0.21%
2018/04/16	0	0.00	4	9.13	9.13	-4	1,479	-0.27%
2018/04/13	1	9.23	0	0.00	9.25	1	1,504	0.07%
2018/04/12	14	9.23	0	0.00	9.31	14	1,549	0.90%
2018/04/03	0	0.00	8	9.05	9.10	-8	1,597	-0.50%
2018/03/26	0	0.00	14	9.06	9.09	-14	1,787	-0.78%
2018/03/23	2	9.13	0	0.00	9.13	2	1,833	0.11%
2018/03/21	0	0.00	3	9.58	9.53	-3	1,810	-0.17%
2018/03/20	3	9.50	4	9.50	9.49	-1	1,811	-0.06%
2018/03/16	1.7	9.66	0	0.00	9.70	1.7	1,840	0.09%
2018/03/14	5	9.91	3	9.84	9.92	2	1,878	0.11%
2018/03/13	11	9.17	1	9.35	9.32	10	1,835	0.54%
2018/03/08	1	9.06	0	0.00	9.06	1	1,931	0.05%
2018/03/06	0	0.00	10	9.13	9.13	-10	2,039	-0.49%
2018/03/02	0	0.00	9	9.15	9.15	-9	2,190	-0.41%
2018/02/23	1	9.33	0	0.00	9.31	1	2,541	0.04%
2018/02/21	0	0.00	3	9.03	9.35	-3	2,841	-0.11%
2018/02/12	1	8.88	0	0.00	8.87	1	2,917	0.03%
2018/02/09	0	0.00	3	8.40	8.75	-3	3,013	-0.10%
2018/02/07	1	9.01	1	8.90	8.90	0	3,178	0.00%
2018/02/06	21	8.94	1	9.00	8.73	20	3,393	0.59%
2018/02/01	0	0.00	1	9.91	9.90	-1	4,647	-0.02%
2018/01/31	2	9.80	25	9.75	9.79	-23	4,679	-0.49%
2018/01/30	10	9.96	0	0.00	9.96	10	4,706	0.21%
2018/01/29	11	10.00	30	10.00	10.00	-19	4,731	-0.40%
2018/01/25	0	0.00	10	10.05	10.05	-10	4,777	-0.21%
2018/01/19	0	0.00	12	10.10	10.05	-12	4,985	-0.24%
2018/01/12	0	0.00	2	10.15	10.15	-2	5,653	-0.04%
2018/01/11	0	0.00	7	10.04	10.10	-7	5,984	-0.12%
2018/01/10	0	0.00	10	10.10	10.05	-10	6,215	-0.16%
2018/01/05	1	10.35	1	10.40	10.35	0	7,253	0.00%
2018/01/04	1	10.25	0	0.00	10.30	1	7,344	0.01%
2018/01/03	0	0.00	1	10.30	10.30	-1	7,373	-0.01%
2018/01/02	0	0.00	1	10.25	10.25	-1	7,407	-0.01%