元晶 (6443)-凱基-新豐券商分點個股進出

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
28.40
漲跌
▼1.00
漲幅
-3.40%
成交量
9,150張
產業
上市光電類股
1175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－凱基-新豐券商分點個股進出

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

凱基-新豐券商分點個股進出
凱基-新豐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
2024/04/16	11.1	28.25	1	28.55	28.40	10.1	6,611	0.15%
2024/04/15	8	29.60	8.1	29.40	29.40	-0.1	6,530	0.00%
2024/04/12	8.1	28.94	0.1	29.55	29.25	8	6,458	0.12%
2024/04/11	8	29.31	0	0.00	29.05	8	6,370	0.13%
2024/04/10	11.2	30.00	25.5	30.33	29.75	-14.3	6,284	-0.23%
2024/04/09	0.1	28.95	11	29.00	29.10	-10.9	5,945	-0.18%
2024/04/08	1.1	28.52	31.4	27.79	29.50	-30.3	5,869	-0.52%
2024/04/03	4.4	28.26	8	28.10	28.10	-3.6	5,736	-0.06%
2024/04/02	8.4	28.93	5	28.78	28.75	3.4	5,679	0.06%
2024/04/01	1	28.90	0	0.00	28.90	1	5,672	0.02%
2024/03/29	33.1	29.53	13	29.15	29.20	20.1	5,649	0.36%
2024/03/28	44	29.32	49.7	29.67	29.70	-5.7	5,457	-0.10%
2024/03/27	5.6	28.70	53.7	28.77	28.65	-48.1	5,283	-0.91%
2024/03/26	27.1	29.48	48.3	29.17	29.05	-21.2	5,350	-0.40%
2024/03/25	87.1	29.16	0	29.10	29.10	87.1	5,547	1.57%
2024/03/22	39.5	29.50	14.7	29.57	29.35	24.8	5,562	0.45%
2024/03/21	18	28.20	65.7	28.43	28.70	-47.7	4,994	-0.95%
2024/03/18	7.3	26.81	0.4	26.90	26.70	6.9	4,763	0.14%
2024/03/15	0	0.00	0.1	27.10	27.10	-0.1	4,789	0.00%
2024/03/14	1.2	26.96	0.3	26.90	26.90	0.9	4,732	0.02%
2024/03/13	10	27.07	24	26.95	26.70	-14	4,789	-0.29%
2024/03/12	2.2	27.11	0.1	27.30	27.25	2.1	4,779	0.04%
2024/03/11	22.1	26.86	4.1	26.93	27.15	18	4,814	0.37%
2024/03/08	0	0.00	4.4	26.65	26.25	-4.4	4,761	-0.09%
2024/03/07	4.2	26.09	11	26.07	26.00	-6.8	4,781	-0.14%
2024/03/06	13.2	26.52	10	26.45	26.30	3.2	4,738	0.07%
2024/03/05	15.5	26.78	0	0.00	26.65	15.5	4,683	0.33%
2024/03/04	3.2	27.21	1	27.10	27.05	2.2	4,592	0.05%
2024/03/01	11.6	27.34	0	0.00	27.20	11.6	4,560	0.25%
2024/02/29	0.2	27.85	1.3	27.70	27.85	-1.1	4,580	-0.02%
2024/02/27	2.7	27.31	1	27.30	27.20	1.7	4,582	0.04%
2024/02/26	0.3	27.88	0	0.00	27.75	0.3	4,559	0.01%
2024/02/23	4.7	27.70	1	27.55	27.55	3.7	4,559	0.08%
2024/02/22	2	28.05	0	0.00	27.90	2	4,554	0.04%
2024/02/21	2.4	28.07	0	0.00	28.10	2.4	4,616	0.05%
2024/02/20	8	28.06	0	0.00	27.90	8	4,607	0.17%
2024/02/19	0	0.00	1	28.15	28.15	-1	4,615	-0.02%
2024/02/15	1	27.40	0	0.00	27.35	1	4,629	0.02%
2024/02/05	7.5	28.08	0	0.00	28.00	7.5	4,579	0.16%
2024/02/02	2	28.34	0	0.00	28.25	2	4,577	0.04%
2024/02/01	2	28.40	0	0.00	28.35	2	4,590	0.04%
2024/01/31	1	28.45	0.1	28.60	28.40	0.9	4,611	0.02%
2024/01/30	0.2	28.17	21.2	28.20	28.55	-21	4,625	-0.45%
2024/01/29	0.3	28.01	20	28.00	28.25	-19.7	4,617	-0.43%
2024/01/26	2	28.15	10.2	28.35	28.10	-8.2	4,656	-0.18%
2024/01/25	0.1	28.15	0	0.00	28.15	0.1	4,683	0.00%
2024/01/24	1.2	28.36	0.1	28.45	28.40	1.1	4,773	0.02%
2024/01/23	1	28.25	1.5	28.28	28.30	-0.5	5,083	-0.01%
2024/01/22	0.3	28.00	0.1	28.10	28.00	0.2	5,526	0.00%
2024/01/19	1.2	27.53	1	27.55	27.65	0.2	5,575	0.00%
2024/01/18	2.1	27.73	0	0.00	27.60	2.1	5,562	0.04%
2024/01/17	2.1	27.75	1	27.98	27.65	1.1	5,577	0.02%
2024/01/16	0.3	28.79	0	0.00	28.40	0.3	5,570	0.01%
2024/01/15	4	29.61	5.4	29.65	29.50	-1.4	5,531	-0.03%
2024/01/09	0.4	29.00	0	0.00	28.70	0.4	5,421	0.01%
2024/01/08	1	29.35	2	29.48	29.45	-1	5,417	-0.02%
2024/01/05	2.1	29.12	0	0.00	29.00	2.1	5,416	0.04%
2024/01/04	0.3	28.93	2.2	28.99	28.95	-1.9	5,425	-0.04%
2024/01/03	4.5	29.08	0	0.00	28.90	4.5	5,485	0.08%
2024/01/02	0.2	29.45	0	0.00	29.45	0.2	5,458	0.00%
2023/12/29	0.3	29.50	2	29.45	29.30	-1.7	5,481	-0.03%
2023/12/27	0	0.00	1	29.35	29.40	-1	5,466	-0.02%
2023/12/26	0	0.00	15	29.43	29.30	-15	5,442	-0.28%
2023/12/25	0	0.00	15	29.85	29.20	-15	5,432	-0.28%
2023/12/22	1	29.65	1	30.40	29.65	0	5,396	0.00%
2023/12/21	12	30.26	1	30.40	30.35	11	5,280	0.21%
2023/12/20	71.2	30.88	27	31.05	30.90	44.2	5,113	0.86%
2023/12/19	2	30.20	4.1	29.65	29.55	-2.1	4,670	-0.04%
2023/12/18	1	30.00	23.5	29.96	30.10	-22.5	4,533	-0.50%
2023/12/15	0	0.00	5.3	29.56	29.35	-5.3	4,377	-0.12%
2023/12/14	2	28.90	2	29.10	28.75	0	4,216	0.00%
2023/12/13	2	28.15	0.3	28.20	28.45	1.7	4,142	0.04%
2023/12/12	8	28.29	1	28.45	28.20	7	4,156	0.17%
2023/12/11	1	28.65	1	28.70	28.60	0	4,131	0.00%
2023/12/08	0	0.00	1	29.05	28.80	-1	4,125	-0.02%
2023/12/06	1.6	28.80	1	28.90	28.70	0.6	4,120	0.01%
2023/12/05	1	28.60	1	28.70	29.15	0	4,070	0.00%
2023/12/04	6	28.78	1	28.65	28.60	5	4,034	0.12%
2023/11/30	1	29.20	1.1	29.41	29.50	-0.1	3,933	0.00%
2023/11/29	1.2	29.05	0	0.00	29.05	1.2	3,920	0.03%
2023/11/28	2.2	29.32	6.8	29.30	29.30	-4.6	3,930	-0.12%
2023/11/27	2.2	29.70	59	29.78	29.35	-56.8	3,944	-1.44%
2023/11/24	1	29.80	112.1	29.69	29.35	-111.1	3,964	-2.80%	大賣/鉅額交易
2023/11/22	30	29.30	60	29.35	29.30	-30	4,296	-0.70%
2023/11/20	0	0.00	0.1	29.60	29.20	-0.1	4,293	0.00%
2023/11/17	20	28.85	0	28.75	28.85	20	4,229	0.47%
2023/11/16	15	28.90	0.5	28.70	28.90	14.5	4,240	0.34%
2023/11/15	50	28.65	5.5	28.58	28.70	44.5	4,232	1.05%
2023/11/14	105	28.12	0	0.00	27.95	105	4,216	2.49%	大買/鉅額交易
2023/11/10	1	27.90	0	0.00	27.80	1	4,280	0.02%
2023/11/07	1	28.35	6	28.48	28.35	-5	4,488	-0.11%
2023/11/06	0	0.00	186	28.82	28.80	-186	4,545	-4.09%	大賣/鉅額交易
2023/11/02	0.3	28.10	2	28.08	28.10	-1.7	4,558	-0.04%
2023/11/01	1.2	28.48	1	28.00	27.80	0.2	4,629	0.00%
2023/10/31	89.1	28.80	32	29.95	28.40	57.1	4,630	1.23%
2023/10/30	35	29.95	10.4	29.88	29.65	24.6	4,424	0.56%
2023/10/26	1	27.65	0	0.00	27.60	1	3,972	0.03%
2023/10/25	25	28.53	0.1	28.70	28.30	24.9	3,992	0.62%
2023/10/24	0	0.00	4	28.70	28.70	-4	3,996	-0.10%
2023/10/23	31	28.21	2.2	28.15	28.25	28.8	3,947	0.73%
2023/10/20	0	0.00	37	27.34	27.50	-37	3,922	-0.94%
2023/10/18	87	27.92	0	0.00	27.95	87	4,010	2.17%
2023/10/17	2	27.90	0	0.00	27.90	2	3,983	0.05%
2023/10/16	0	0.00	3	28.20	27.80	-3	4,076	-0.07%
2023/10/11	11.3	27.52	6.3	27.55	27.60	5	4,192	0.12%
2023/10/06	1	28.55	0	0.00	28.45	1	4,247	0.02%
2023/10/05	0	0.00	4	28.21	28.65	-4	4,281	-0.09%
2023/10/04	2	27.75	10	27.80	27.70	-8	4,285	-0.19%
2023/10/02	7	28.48	0.1	28.60	28.65	6.9	4,444	0.16%
2023/09/28	3	28.43	1.3	28.31	28.35	1.7	4,563	0.04%
2023/09/27	0	0.00	2	28.10	28.15	-2	4,718	-0.04%
2023/09/26	1	28.15	16	28.27	27.90	-15	4,754	-0.32%
2023/09/25	0	0.00	0.5	28.65	28.35	-0.5	4,795	-0.01%
2023/09/22	2	28.33	9.2	28.70	28.40	-7.2	4,841	-0.15%
2023/09/21	6.5	28.51	0	0.00	28.45	6.5	4,835	0.13%
2023/09/20	0.1	29.10	0.1	29.00	28.85	0	4,843	0.00%
2023/09/15	1	30.00	2.2	29.83	29.60	-1.2	4,924	-0.02%
2023/09/14	0	0.00	15	29.46	29.55	-15	5,128	-0.29%
2023/09/13	1	29.35	0	0.00	29.45	1	5,173	0.02%
2023/09/12	3.1	29.34	1	29.25	29.25	2.1	5,347	0.04%
2023/09/11	2	29.90	0	0.00	29.70	2	5,355	0.04%
2023/09/08	0	0.00	1	30.20	30.20	-1	5,350	-0.02%
2023/09/07	3.4	30.60	0	0.00	30.40	3.4	5,382	0.06%
2023/09/06	0	0.00	2	30.85	30.75	-2	5,500	-0.04%
2023/09/05	0	0.00	4	30.78	30.85	-4	5,541	-0.07%
2023/09/04	1	30.50	2	30.55	30.45	-1	5,564	-0.02%
2023/09/01	7	31.08	5	30.90	30.90	2	5,596	0.04%
2023/08/31	6	30.98	5	31.00	31.00	1	5,640	0.02%
2023/08/30	7	31.03	3	31.00	31.00	4	5,709	0.07%
2023/08/29	23	32.38	39.1	31.93	31.50	-16.1	5,691	-0.28%
2023/08/28	7	30.25	3.1	30.73	30.80	3.9	5,394	0.07%
2023/08/25	1	30.30	0	0.00	30.35	1	5,355	0.02%
2023/08/24	0.4	30.40	9	30.50	30.15	-8.6	5,436	-0.16%
2023/08/23	1	30.40	0	0.00	30.35	1	5,594	0.02%
2023/08/22	1.1	30.43	2	30.15	30.00	-0.9	5,634	-0.02%
2023/08/21	0	0.00	1.2	30.50	30.45	-1.2	5,649	-0.02%
2023/08/18	0	0.00	40.9	30.44	30.15	-40.9	5,662	-0.72%
2023/08/17	1	30.25	6.2	30.08	30.40	-5.2	5,667	-0.09%
2023/08/16	1	29.45	0.9	29.91	29.90	0.1	5,703	0.00%
2023/08/15	3	30.05	5.6	30.10	30.10	-2.6	5,732	-0.05%
2023/08/14	11	28.98	2.4	29.13	28.90	8.6	5,812	0.15%
2023/08/11	1.1	30.02	0	0.00	29.90	1.1	5,736	0.02%
2023/08/10	3	30.73	2	31.05	30.25	1	5,762	0.02%
2023/08/09	1.4	30.52	9	30.56	30.50	-7.6	5,799	-0.13%
2023/08/08	1	30.70	16	30.86	30.50	-15	5,844	-0.26%
2023/08/07	20	30.20	24.3	30.24	30.55	-4.3	5,882	-0.07%
2023/08/04	23.1	30.43	2	30.65	30.65	21.1	5,987	0.35%
2023/08/02	1	31.25	2.1	31.35	31.35	-1.1	6,394	-0.02%
2023/08/01	1	31.15	0	0.00	31.20	1	6,467	0.02%
2023/07/31	0	0.00	1	31.35	31.20	-1	6,694	-0.01%
2023/07/28	1	31.80	0.1	31.95	31.50	0.9	6,774	0.01%
2023/07/27	0	0.00	0.5	31.88	31.70	-0.5	6,785	-0.01%
2023/07/26	3	31.45	0	31.80	31.35	3	6,849	0.04%
2023/07/25	0	0.00	11.1	32.02	32.00	-11.1	6,872	-0.16%
2023/07/24	7	31.16	32	31.47	31.70	-25	6,862	-0.36%
2023/07/21	9.2	32.00	0	0.00	31.70	9.2	6,893	0.13%
2023/07/20	3	32.80	0	0.00	32.70	3	6,953	0.04%
2023/07/19	2	33.10	1	33.00	32.50	1	7,019	0.01%
2023/07/18	14	33.79	2.2	33.71	33.45	11.9	7,218	0.16%
2023/07/17	5	33.40	1.3	33.67	33.75	3.7	7,699	0.05%
2023/07/14	17	33.10	3.5	33.11	33.00	13.5	8,888	0.15%
2023/07/13	3.8	33.54	2	33.58	33.30	1.8	9,310	0.02%
2023/07/12	1	34.00	2	34.10	34.00	-1	9,333	-0.01%
2023/07/11	1	34.45	5.1	34.50	34.45	-4.1	9,408	-0.04%
2023/07/10	2	33.85	0.2	34.58	34.05	1.8	9,618	0.02%
2023/07/07	0.2	34.00	0	0.00	34.05	0.2	10,008	0.00%
2023/07/06	9	35.48	12	35.32	35.00	-3	10,089	-0.03%
2023/07/05	2	36.03	0	0.00	35.65	2	10,075	0.02%
2023/07/04	2	35.60	0	35.83	35.55	2	10,069	0.02%
2023/07/03	0	0.00	2.1	35.71	35.90	-2.1	10,090	-0.02%
2023/06/29	0	0.00	1	35.10	35.20	-1	10,313	-0.01%
2023/06/28	0	35.00	0	0.00	34.80	0	10,451	0.00%
2023/06/27	3	35.03	0	0.00	34.80	3	10,667	0.03%
2023/06/26	3	35.37	0	0.00	35.30	3	10,972	0.03%
2023/06/21	5	35.71	4	35.80	35.80	1	11,173	0.01%
2023/06/20	17	36.05	6.1	36.11	35.75	10.9	11,412	0.10%
2023/06/19	0	0.00	7	35.43	35.20	-7	11,476	-0.06%
2023/06/16	13	36.00	6.1	35.91	35.90	6.9	11,996	0.06%
2023/06/15	1	35.20	1.1	35.25	35.20	-0.1	12,855	0.00%
2023/06/14	1	34.90	1.1	34.86	34.85	-0.1	13,629	0.00%
2023/06/13	1	34.20	1	34.65	34.70	0	13,862	0.00%
2023/06/12	4.4	34.52	5	34.30	34.30	-0.6	14,123	0.00%
2023/06/09	2.4	35.24	0	0.00	35.15	2.4	14,285	0.02%
2023/06/08	5	35.34	2	35.55	35.35	3	14,363	0.02%
2023/06/07	3	35.97	2	36.00	35.60	1	14,548	0.01%
2023/06/06	22.8	35.90	7	35.71	35.65	15.8	14,976	0.11%
2023/06/05	8.4	36.30	0.1	36.25	36.10	8.4	15,269	0.05%
2023/06/02	8	35.64	2	35.73	35.85	6	15,420	0.04%
2023/06/01	11	35.44	1	35.55	35.30	10	15,607	0.06%
2023/05/31	0	0.00	1	35.75	35.80	-1	15,611	-0.01%
2023/05/30	1	35.60	0	0.00	35.60	1	15,660	0.01%
2023/05/29	0	0.00	3	36.23	36.20	-3	15,608	-0.02%
2023/05/26	1.1	35.20	0	0.00	35.00	1.1	15,573	0.01%
2023/05/24	0	0.00	1.1	35.41	35.50	-1.1	15,718	-0.01%
2023/05/23	1	35.45	0	0.00	35.40	1	15,797	0.01%
2023/05/22	0	0.00	3.1	35.38	35.35	-3.1	15,891	-0.02%
2023/05/19	1	34.75	8	34.86	34.60	-7	16,091	-0.04%
2023/05/18	5.6	34.72	1	34.65	34.85	4.6	16,424	0.03%
2023/05/17	0.4	35.15	0	0.00	35.15	0.4	16,416	0.00%
2023/05/16	6	35.11	0	0.00	35.10	6	16,487	0.04%
2023/05/15	0	0.00	0.3	34.98	34.70	-0.3	16,550	0.00%
2023/05/12	3	34.45	0	0.00	34.35	3	16,586	0.02%
2023/05/11	0.3	34.02	0	0.00	33.75	0.3	16,642	0.00%
2023/05/10	2	34.50	12.3	34.31	34.50	-10.3	16,722	-0.06%
2023/05/09	29.4	33.71	13	33.77	33.75	16.4	16,687	0.10%
2023/05/08	26.3	36.05	3	36.25	35.90	23.3	16,352	0.14%
2023/05/05	9.2	36.99	3	37.12	36.50	6.2	16,424	0.04%
2023/05/04	1.2	37.04	1.2	37.22	37.20	0	16,830	0.00%
2023/05/03	1.2	36.95	0	0.00	36.95	1.2	17,204	0.01%
2023/05/02	2	37.48	0.1	37.45	37.35	1.9	17,771	0.01%
2023/04/28	3	37.10	2	36.93	36.80	1	17,844	0.01%
2023/04/27	0	0.00	11	36.90	36.80	-11	17,899	-0.06%
2023/04/26	16.4	36.27	19.5	36.62	37.20	-3.1	17,902	-0.02%
2023/04/25	2.3	36.65	0	0.00	36.60	2.3	17,914	0.01%
2023/04/24	1	37.85	0	0.00	37.80	1	17,910	0.01%
2023/04/21	28.7	37.77	18.2	37.84	38.00	10.5	17,957	0.06%
2023/04/20	31.3	39.09	55	38.82	38.55	-23.7	18,053	-0.13%
2023/04/19	99	40.12	34.9	40.13	39.75	64.1	17,759	0.36%
2023/04/18	13.4	39.58	8.4	39.54	38.60	5	16,589	0.03%
2023/04/17	0	0.00	0.6	39.21	38.90	-0.6	16,268	0.00%
2023/04/14	3	38.82	5.3	38.67	38.80	-2.3	16,413	-0.01%
2023/04/13	10	39.01	0	38.85	38.60	10	16,469	0.06%
2023/04/12	14	39.66	11.9	39.78	39.50	2.1	16,315	0.01%
2023/04/11	1	39.45	1.2	39.08	39.00	-0.2	16,054	0.00%
2023/04/10	2	38.95	8	39.16	39.20	-6	16,103	-0.04%
2023/04/07	1	39.00	0.4	39.19	38.95	0.6	16,791	0.00%
2023/04/06	2	38.20	2	38.50	38.50	0	17,173	0.00%
2023/03/31	1	38.45	1.2	38.48	38.40	-0.2	17,206	0.00%
2023/03/30	33.2	39.20	32	38.86	38.80	1.2	17,160	0.01%
2023/03/29	6.1	38.95	5.1	38.96	38.90	1	17,035	0.01%
2023/03/28	20.4	39.43	22.6	39.14	39.05	-2.2	17,058	-0.01%
2023/03/27	15.2	39.41	16.2	39.45	38.80	-1	16,887	-0.01%
2023/03/24	24.2	39.00	18	38.84	38.85	6.2	16,771	0.04%
2023/03/23	23.1	38.85	18.2	39.29	39.30	4.9	16,665	0.03%
2023/03/22	21.2	39.03	221	38.97	38.70	-199.8	16,579	-1.21%	大賣/鉅額交易
2023/03/21	47.9	39.98	50	39.33	39.10	-2.2	16,657	-0.01%
2023/03/20	48	39.86	81.6	40.07	39.90	-33.6	17,052	-0.20%
2023/03/17	125	38.51	20.6	38.04	38.75	104.4	17,551	0.59%	大買/鉅額交易
2023/03/16	58.2	37.65	0	0.00	36.50	58.2	17,551	0.33%
2023/03/15	14	37.65	24.6	37.94	37.90	-10.6	17,437	-0.06%
2023/03/14	55	37.58	11.9	37.39	37.10	43.1	17,289	0.25%
2023/03/13	6	36.34	13	36.02	36.60	-7	17,245	-0.04%
2023/03/10	11.6	36.69	0	0.00	36.45	11.6	17,481	0.07%
2023/03/09	21.4	37.79	30	37.75	37.35	-8.7	17,487	-0.05%
2023/03/08	7	38.69	12.2	38.59	38.95	-5.2	17,158	-0.03%
2023/03/07	12	38.23	3.8	38.17	38.00	8.2	16,896	0.05%
2023/03/06	13.1	37.78	19.3	37.75	38.00	-6.2	16,707	-0.04%
2023/03/03	24.2	37.05	0	0.00	37.00	24.2	16,522	0.15%
2023/03/02	2	36.98	1	37.00	36.95	1	16,524	0.01%
2023/03/01	0.3	36.95	0	0.00	36.75	0.3	16,611	0.00%
2023/02/24	3.1	37.07	0	0.00	37.10	3.1	16,633	0.02%
2023/02/23	0.2	37.70	1	37.75	37.75	-0.8	16,582	0.00%
2023/02/22	2	37.33	50	37.48	37.25	-48	16,703	-0.29%
2023/02/21	2.2	37.78	6	37.83	37.60	-3.8	16,733	-0.02%
2023/02/20	9	37.55	0	0.00	37.80	9	16,991	0.05%
2023/02/17	8	38.04	3.2	37.66	37.70	4.8	17,533	0.03%
2023/02/16	2	37.78	16.1	37.93	37.65	-14.1	17,549	-0.08%
2023/02/15	7.1	37.01	3	37.15	36.80	4.1	17,580	0.02%
2023/02/14	8.2	37.02	10	36.96	36.65	-1.8	18,073	-0.01%
2023/02/13	3.1	36.50	3	36.25	37.10	0.1	18,577	0.00%
2023/02/10	1.3	37.10	2	37.05	36.85	-0.7	18,538	0.00%
2023/02/09	4	37.35	26	37.23	37.10	-22	18,495	-0.12%
2023/02/08	1	37.60	3	37.62	37.55	-2	18,473	-0.01%
2023/02/07	6	37.80	2	37.83	37.90	4	18,357	0.02%
2023/02/06	3	37.75	31	37.70	37.90	-28	18,303	-0.15%
2023/02/03	3	37.58	2	37.55	37.35	1	18,275	0.01%
2023/02/02	30	38.27	6.2	38.32	37.80	23.8	18,089	0.13%
2023/02/01	14	37.34	21.6	37.38	37.40	-7.6	17,556	-0.04%
2023/01/31	17	37.05	20.6	36.82	36.90	-3.6	17,141	-0.02%
2023/01/30	2.1	35.76	3.1	35.87	35.95	-1	16,636	-0.01%
2023/01/17	2	35.18	0	0.00	35.20	2	16,642	0.01%
2023/01/16	0	0.00	0.1	34.60	34.40	-0.1	16,710	0.00%
2023/01/13	0	34.85	0	0.00	34.60	0	16,907	0.00%
2023/01/12	2	35.98	1	35.40	35.40	1	17,191	0.01%
2023/01/11	0	0.00	7	35.70	35.60	-7	17,268	-0.04%
2023/01/10	41.1	35.76	41	35.55	35.30	0.1	17,343	0.00%
2023/01/09	50	35.35	7.1	35.84	36.00	42.9	17,197	0.25%
2023/01/05	2	35.25	15	35.56	34.80	-13	17,430	-0.07%
2023/01/04	21.1	35.47	22.2	36.00	35.60	-1.2	17,539	-0.01%
2023/01/03	0	0.00	1.1	34.72	35.25	-1.1	17,432	-0.01%
2022/12/30	9	34.16	1	34.20	34.55	8	17,415	0.05%
2022/12/29	10	34.75	12	34.09	34.20	-2	17,747	-0.01%
2022/12/28	15	35.45	16	34.89	34.80	-1	18,078	-0.01%
2022/12/27	36.2	36.18	23.5	36.45	35.40	12.8	18,005	0.07%
2022/12/26	18	35.03	42.5	35.45	35.95	-24.5	17,378	-0.14%
2022/12/23	3.1	33.65	11.2	33.76	34.10	-8.2	17,036	-0.05%
2022/12/22	0.2	33.00	25	33.00	33.70	-24.8	17,172	-0.14%
2022/12/21	3	32.65	3	32.73	32.70	0	17,444	0.00%
2022/12/20	7	32.71	4	33.13	32.50	3	17,719	0.02%
2022/12/19	14	33.84	25	33.91	33.75	-11	17,960	-0.06%
2022/12/16	13.2	34.93	100	35.23	34.25	-86.8	18,356	-0.47%
2022/12/15	39.1	35.74	2.4	35.64	35.65	36.7	18,341	0.20%
2022/12/14	19.1	35.69	42	35.40	35.40	-22.9	18,511	-0.12%
2022/12/13	28.5	35.53	34	35.24	35.05	-5.5	18,959	-0.03%
2022/12/12	58.2	36.85	64.2	36.66	35.85	-6	19,165	-0.03%
2022/12/09	26	36.16	56.1	36.73	36.80	-30.1	18,678	-0.16%
2022/12/08	8	34.61	21.3	34.58	34.30	-13.3	18,031	-0.07%
2022/12/07	13	32.91	0.1	33.15	32.80	12.9	17,649	0.07%
2022/12/06	9	33.97	14.2	33.95	33.60	-5.2	17,929	-0.03%
2022/12/05	11.1	34.08	74	33.82	33.85	-62.9	18,468	-0.34%
2022/12/02	8	34.03	13	34.04	34.05	-5	18,846	-0.03%
2022/12/01	10	33.21	32.1	33.52	33.45	-22.1	18,948	-0.12%
2022/11/30	63	32.80	4	32.71	32.95	59	19,708	0.30%
2022/11/29	1	32.05	0	0.00	32.45	1	20,880	0.00%
2022/11/28	2	32.30	0	0.00	32.20	2	22,651	0.01%
2022/11/25	8	32.44	10.1	32.50	32.15	-2.1	23,786	-0.01%
2022/11/24	10	32.43	41	32.36	32.50	-31	24,314	-0.13%
2022/11/23	28	32.58	8	32.37	32.20	20	26,515	0.08%
2022/11/22	5	32.93	34	33.11	32.75	-29	27,387	-0.11%
2022/11/21	5	33.10	3.4	33.18	33.35	1.6	28,148	0.01%
2022/11/18	29.4	33.59	15	32.86	32.85	14.4	28,800	0.05%
2022/11/17	10	33.55	23	33.70	33.60	-13	28,785	-0.05%
2022/11/16	33	33.64	7.1	33.54	33.40	25.9	28,873	0.09%
2022/11/15	53	33.06	33.7	33.19	33.45	19.3	29,225	0.07%
2022/11/14	33	31.68	11.5	31.79	31.95	21.5	28,810	0.07%
2022/11/11	38	31.35	13	31.40	31.25	25	28,731	0.09%
2022/11/10	29.5	31.69	31	31.59	31.50	-1.5	28,549	-0.01%
2022/11/09	60.2	33.29	26	33.27	33.30	34.2	28,629	0.12%
2022/11/08	19.2	34.75	11	35.01	34.50	8.2	28,429	0.03%
2022/11/07	1.2	35.18	1	35.25	35.00	0.2	28,631	0.00%
2022/11/04	2.4	34.94	7	35.01	35.00	-4.6	29,166	-0.02%
2022/11/03	1	34.10	0	0.00	34.65	1	29,798	0.00%
2022/11/02	5	34.81	3	34.95	34.65	2	31,359	0.01%
2022/11/01	10	34.55	13	34.27	34.85	-3	32,019	-0.01%
2022/10/31	1	33.65	1	33.80	33.50	0	31,980	0.00%
2022/10/28	3	33.65	1	33.00	33.00	2	32,031	0.01%
2022/10/26	2	33.78	0	0.00	33.60	2	32,228	0.01%
2022/10/25	18	34.83	0	34.40	33.75	18	32,451	0.06%
2022/10/24	2	36.30	1	36.25	35.05	1	32,497	0.00%
2022/10/21	16	35.37	1	35.30	35.60	15	32,562	0.05%
2022/10/20	5	35.52	6	35.55	35.20	-1	32,534	0.00%
2022/10/19	77	35.35	1	35.30	35.20	76	32,274	0.24%
2022/10/18	22	34.87	13	34.77	35.05	9	32,510	0.03%
2022/10/17	7	33.92	6	33.78	34.50	1	32,539	0.00%
2022/10/14	4	34.94	4	35.26	35.30	0	32,474	0.00%
2022/10/13	16.2	34.33	16	35.13	33.85	0.2	32,724	0.00%
2022/10/12	12	37.45	7	37.59	36.95	5	33,013	0.02%
2022/10/11	5	37.62	97.1	37.74	37.30	-92.1	33,154	-0.28%
2022/10/06	25	38.63	24	38.80	39.20	1	33,460	0.00%
2022/10/05	12	38.11	15	38.01	38.50	-3	33,209	-0.01%
2022/10/04	22	36.13	8	36.15	36.50	14	33,054	0.04%
2022/10/03	88	35.71	32	35.40	35.30	56	33,073	0.17%
2022/09/30	10	35.22	2	35.58	36.30	8	33,371	0.02%
2022/09/29	3	36.35	1	35.95	35.95	2	33,556	0.01%
2022/09/28	19.1	37.37	12	37.42	35.95	7.1	33,916	0.02%
2022/09/27	4	37.96	6	38.21	38.75	-2	34,384	-0.01%
2022/09/26	32	37.95	5	38.31	37.85	27	34,286	0.08%
2022/09/23	93	39.45	19.1	40.53	38.90	73.9	34,119	0.22%
2022/09/22	4	41.29	3	41.15	41.25	1	33,865	0.00%
2022/09/21	22	41.99	14	41.84	41.50	8	33,887	0.02%
2022/09/20	9	42.36	15	42.57	42.40	-6	34,092	-0.02%
2022/09/19	7	42.09	11	42.35	41.70	-4	34,017	-0.01%
2022/09/16	10	41.49	10	41.87	42.20	0	33,833	0.00%
2022/09/15	15	41.77	85.5	42.01	41.50	-70.5	33,708	-0.21%
2022/09/14	12	40.02	16	40.56	41.30	-4	33,218	-0.01%
2022/09/13	10	40.74	4	40.66	40.45	6	32,893	0.02%
2022/09/12	10	41.59	9	42.12	41.05	1	32,625	0.00%
2022/09/08	30	39.65	35	39.91	41.00	-5	32,140	-0.02%
2022/09/07	14	39.06	3	39.00	38.60	11	31,805	0.03%
2022/09/06	48.3	41.33	149	39.85	39.60	-100.7	31,598	-0.32%	大賣/
2022/09/05	120.5	42.59	118	42.06	42.20	2.5	30,913	0.01%	大買/大賣/
2022/09/02	129	41.62	97.4	41.84	42.25	31.6	29,729	0.11%	大買/
2022/09/01	51	39.78	39.3	40.33	40.35	11.7	27,949	0.04%
2022/08/31	22	39.14	21	39.04	39.00	1	26,883	0.00%
2022/08/30	62	40.98	121.7	40.20	39.10	-59.7	26,548	-0.22%	大賣/
2022/08/29	20	38.63	47	38.96	39.00	-27	24,573	-0.11%
2022/08/26	14	37.77	13.5	38.36	38.35	0.5	24,125	0.00%
2022/08/25	65	38.35	76	37.72	38.65	-11	23,425	-0.05%
2022/08/24	14	36.54	5	36.51	36.50	9	22,941	0.04%
2022/08/23	3	37.15	12	37.15	37.00	-9	22,919	-0.04%
2022/08/22	36.5	37.56	29	37.61	37.05	7.5	22,891	0.03%
2022/08/19	4	36.95	7	36.91	37.00	-3	22,285	-0.01%
2022/08/18	26	36.79	4	36.93	36.80	22	22,207	0.10%
2022/08/17	6	36.58	7	36.56	36.55	-1	22,200	0.00%
2022/08/16	34	37.56	33	37.05	36.75	1	22,332	0.00%
2022/08/15	18	36.27	27.1	36.61	37.20	-9.1	21,831	-0.04%
2022/08/12	13	36.46	21	36.39	36.25	-8	21,801	-0.04%
2022/08/11	0	0.00	12	37.23	36.75	-12	21,793	-0.06%
2022/08/10	18	36.85	21.1	36.83	36.40	-3.1	21,599	-0.01%
2022/08/09	45	37.13	38	36.96	36.60	7	21,693	0.03%
2022/08/08	7	35.03	65	34.86	35.70	-58	20,672	-0.28%
2022/08/05	7	32.64	17	32.84	32.95	-10	20,419	-0.05%
2022/08/04	5	31.59	1	31.70	32.05	4	20,938	0.02%
2022/08/03	24.6	32.07	14.2	32.04	32.00	10.4	21,354	0.05%
2022/08/02	29	33.33	12	33.18	33.10	17	21,757	0.08%
2022/08/01	18	34.43	15	34.52	34.45	3	22,105	0.01%
2022/07/29	50	33.88	3.2	34.17	34.05	46.8	22,121	0.21%
2022/07/28	4	33.63	0	0.00	33.60	4	22,252	0.02%
2022/07/27	13	33.53	4	33.98	34.10	9	22,379	0.04%
2022/07/26	6.2	33.49	4	34.09	33.40	2.2	22,785	0.01%
2022/07/25	28	34.43	31	34.35	33.80	-3	23,111	-0.01%
2022/07/22	13	33.54	12	33.80	33.95	1	23,463	0.00%
2022/07/21	5	33.55	15	33.54	33.60	-10	24,179	-0.04%
2022/07/20	11	33.87	14	33.59	33.20	-3	25,305	-0.01%
2022/07/19	10.5	33.36	28	33.58	33.60	-17.5	26,027	-0.07%
2022/07/18	14	32.61	16.2	32.52	32.15	-2.2	26,426	-0.01%
2022/07/15	10	31.99	15	30.75	32.20	-5	28,031	-0.02%
2022/07/14	15.4	30.17	3	30.87	31.15	12.4	28,941	0.04%
2022/07/13	6	31.53	5	31.50	31.00	1	30,211	0.00%
2022/07/12	8	30.88	0	0.00	30.65	8	31,963	0.03%
2022/07/11	11	33.29	14	33.13	33.50	-3	32,924	-0.01%
2022/07/08	12	34.75	9	34.06	33.80	3	33,649	0.01%
2022/07/07	7	33.61	18	34.11	34.20	-11	34,621	-0.03%
2022/07/06	44	34.33	31	33.96	33.70	13	35,959	0.04%
2022/07/05	3	34.05	33.1	34.26	34.90	-30.1	38,651	-0.08%
2022/07/04	2.1	31.38	12	31.41	31.75	-9.9	39,207	-0.03%
2022/07/01	5	31.91	6	32.07	30.40	-1	39,444	0.00%
2022/06/30	15	32.60	8	32.72	32.50	7	40,115	0.02%
2022/06/29	11	33.86	5	34.00	33.90	6	40,159	0.01%
2022/06/28	34	34.61	36	33.92	33.80	-2	40,416	0.00%
2022/06/27	42	34.59	54	34.89	34.65	-12	40,358	-0.03%
2022/06/24	11	32.90	4	32.74	33.90	7	39,883	0.02%
2022/06/23	6	31.98	3	31.47	32.00	3	39,610	0.01%
2022/06/22	8	32.07	9	32.45	31.45	-1	39,617	0.00%
2022/06/21	3	30.40	1	30.30	30.40	2	39,427	0.01%
2022/06/20	7	31.11	1	32.20	29.85	6	39,582	0.02%
2022/06/17	7	31.36	26	31.55	31.45	-19	39,726	-0.05%
2022/06/16	5	31.87	53	31.64	31.05	-48	40,058	-0.12%
2022/06/15	9	33.26	1	33.00	32.90	8	40,059	0.02%
2022/06/14	28	34.00	8	34.11	34.00	20	40,504	0.05%
2022/06/13	17	35.49	104	35.56	35.35	-87	41,034	-0.21%	大賣/
2022/06/10	12	35.90	3	36.35	36.35	9	41,645	0.02%
2022/06/09	1	36.55	0	0.00	36.70	1	41,803	0.00%
2022/06/08	12	36.05	5	36.04	36.15	7	41,946	0.02%
2022/06/07	20	36.70	14	36.74	36.80	6	42,624	0.01%
2022/06/06	32	37.99	25.5	38.05	37.65	6.5	43,352	0.01%
2022/06/02	18.2	36.68	2	36.65	36.80	16.2	43,092	0.04%
2022/06/01	17	37.39	4	37.59	37.25	13	43,212	0.03%
2022/05/31	14.3	36.97	4	37.03	37.15	10.3	43,240	0.02%
2022/05/30	15	36.54	111	36.57	36.75	-96	43,827	-0.22%	大賣/
2022/05/27	0	0.00	5	35.75	35.80	-5	43,967	-0.01%
2022/05/26	15	35.60	2	35.50	35.35	13	44,163	0.03%
2022/05/25	1	35.75	13	35.94	35.90	-12	44,186	-0.03%
2022/05/24	63	36.03	3.1	36.51	35.65	60	44,498	0.13%
2022/05/23	0	0.00	21	37.36	37.50	-21	44,224	-0.05%
2022/05/20	3	36.93	15.3	36.89	36.90	-12.3	44,135	-0.03%
2022/05/19	55	36.19	5	36.26	36.55	50	43,867	0.11%
2022/05/18	35	37.12	91	37.28	37.25	-56	43,625	-0.13%
2022/05/17	114	36.92	14	36.65	36.95	100	43,271	0.23%	大買/
2022/05/16	35	35.84	35	35.38	35.00	0	42,507	0.00%
2022/05/13	83.3	35.86	6	36.57	36.65	77.3	41,967	0.18%
2022/05/12	15	36.70	36	36.13	35.15	-21	41,573	-0.05%
2022/05/11	17	37.79	5	37.91	37.00	12	41,036	0.03%
2022/05/10	54	38.61	32	38.35	38.35	22	40,625	0.05%
2022/05/09	24.1	40.19	25	39.93	38.90	-1	40,131	0.00%
2022/05/06	42	41.23	111	41.16	41.35	-69	39,710	-0.17%	大賣/
2022/05/05	18	43.40	2	43.10	42.60	16	39,436	0.04%
2022/05/04	7	43.25	12	43.08	42.60	-5	39,224	-0.01%
2022/05/03	51	43.38	50	42.90	43.10	1	39,046	0.00%
2022/04/29	3	45.05	38	44.64	44.15	-35	38,648	-0.09%
2022/04/28	99	45.04	19	45.00	44.45	80	38,345	0.21%
2022/04/27	84	46.26	68	46.79	45.60	16	37,573	0.04%
2022/04/26	101	48.00	43	47.84	48.25	58	36,719	0.16%	大買/
2022/04/25	77	47.69	71	47.11	46.50	6	35,484	0.02%
2022/04/22	67	47.81	64	47.97	47.80	3	34,461	0.01%
2022/04/21	116	48.64	222	48.46	48.05	-106	33,662	-0.31%	大買/大賣/鉅額交易
2022/04/20	21	48.26	39	48.27	48.60	-18	31,830	-0.06%
2022/04/19	50	47.65	72	47.51	47.40	-22	30,956	-0.07%
2022/04/18	65	46.63	125	46.80	47.20	-60	30,121	-0.20%	大賣/
2022/04/15	137	45.64	38	45.31	45.05	99	28,488	0.35%	大買/
2022/04/14	22	44.27	35	43.91	44.20	-13	27,669	-0.05%
2022/04/13	72	45.09	57	44.96	44.90	15	27,158	0.06%
2022/04/12	37	45.68	50	45.22	45.60	-13	27,308	-0.05%
2022/04/11	48	45.63	103.1	45.91	44.50	-55.1	26,168	-0.21%	大賣/
2022/04/08	26	42.09	107	43.34	43.80	-81	23,179	-0.35%	大賣/
2022/04/07	7	41.64	9	41.78	40.90	-2	22,198	-0.01%
2022/04/06	15	41.92	44	42.03	42.15	-29	22,475	-0.13%
2022/04/01	24	40.85	16	40.92	41.05	8	21,688	0.04%
2022/03/31	39	40.87	27	40.86	40.45	12	21,628	0.06%
2022/03/30	15	40.67	20	40.40	40.15	-5	21,491	-0.02%
2022/03/29	1	38.80	4	38.90	39.40	-3	21,356	-0.01%
2022/03/28	2	38.80	2	38.75	39.10	0	21,583	0.00%
2022/03/25	18	39.13	15	39.11	38.55	3	21,832	0.01%
2022/03/24	20	40.36	5.4	40.27	40.20	14.6	23,025	0.06%
2022/03/23	15	40.36	10	40.35	40.15	5	23,854	0.02%
2022/03/22	7	41.13	5	41.00	40.80	2	24,278	0.01%
2022/03/21	13	41.52	10	41.38	40.95	3	24,712	0.01%
2022/03/18	5	41.06	10	40.94	41.45	-5	25,152	-0.02%
2022/03/17	27.4	40.84	54	40.86	41.50	-26.6	26,479	-0.10%
2022/03/16	58	41.01	19.2	41.33	40.60	38.8	27,352	0.14%
2022/03/15	24	41.37	28	40.79	39.15	-4	28,017	-0.01%
2022/03/14	17	40.39	6	40.63	40.90	11	28,285	0.04%
2022/03/11	8	40.17	6	40.34	40.70	2	29,894	0.01%
2022/03/10	159	40.76	130	40.34	39.95	29	31,679	0.09%	大買/大賣/
2022/03/09	12	40.15	26	40.67	41.00	-14	32,415	-0.04%
2022/03/08	7	38.14	2	38.15	38.55	5	31,703	0.02%
2022/03/07	45	38.55	50	38.25	38.00	-5	31,742	-0.02%
2022/03/04	13	39.96	14	39.45	39.65	-1	31,686	0.00%
2022/03/03	41	40.66	30	40.46	39.90	11	31,770	0.03%
2022/03/02	3	39.33	2	39.73	39.55	1	31,463	0.00%
2022/03/01	5	38.91	4.3	38.86	38.85	0.7	31,500	0.00%
2022/02/25	0	0.00	15	37.70	38.10	-15	32,060	-0.05%
2022/02/24	37.3	38.04	25	37.71	36.55	12.3	32,583	0.04%
2022/02/23	5	37.41	1	37.60	37.85	4	32,491	0.01%
2022/02/22	7	36.99	11	37.00	36.90	-4	32,783	-0.01%
2022/02/21	2	37.18	11	37.35	38.00	-9	33,418	-0.03%
2022/02/18	4	36.49	5	36.74	36.90	-1	34,377	0.00%
2022/02/17	5	37.14	11	36.75	36.55	-6	35,219	-0.02%
2022/02/16	1	36.50	10	36.35	36.45	-9	36,043	-0.02%
2022/02/15	2	36.03	4	36.15	35.90	-2	36,877	-0.01%
2022/02/14	25	36.33	0	0.00	36.00	25	37,862	0.07%
2022/02/11	2	37.65	5	37.73	37.65	-3	38,447	-0.01%
2022/02/10	6	38.08	0	0.00	37.55	6	39,756	0.02%
2022/02/09	1	37.40	0	0.00	37.95	1	40,570	0.00%
2022/02/08	13	37.32	2	37.50	37.50	11	41,296	0.03%
2022/02/07	50	35.99	1	35.95	36.20	49	42,596	0.12%
2022/01/26	4.9	35.49	3	35.70	35.40	1.9	43,582	0.00%
2022/01/25	7	36.12	2	36.55	35.60	5	45,183	0.01%
2022/01/24	13	37.06	6	37.23	36.85	7	46,601	0.02%
2022/01/21	6	38.10	3	39.10	37.60	3	46,730	0.01%
2022/01/20	2	39.50	0	0.00	39.40	2	47,102	0.00%
2022/01/19	2	39.48	5	39.35	39.35	-3	47,102	-0.01%
2022/01/18	0	0.00	1	40.20	39.45	-1	47,094	0.00%
2022/01/17	3	39.87	0	0.00	40.15	3	47,091	0.01%
2022/01/14	49	40.25	49	39.28	39.30	0	47,016	0.00%
2022/01/13	8	40.71	5	40.00	40.20	3	46,910	0.01%
2022/01/12	52.7	41.37	49	40.59	40.75	3.7	46,826	0.01%
2022/01/11	56	41.17	55	41.60	41.10	1	46,890	0.00%
2022/01/10	29.3	40.54	34	40.80	40.75	-4.7	46,211	-0.01%
2022/01/07	35	40.15	13	40.06	40.25	22	46,072	0.05%
2022/01/06	15	41.22	0	0.00	40.90	15	45,817	0.03%
2022/01/05	85	43.60	63	42.86	42.00	22	46,016	0.05%
2022/01/04	8	42.61	16	42.41	43.05	-8	44,873	-0.02%
2022/01/03	7	42.49	3.2	42.39	42.05	3.9	44,373	0.01%
2021/12/30	21	42.53	9	42.17	42.50	12	44,219	0.03%
2021/12/29	9.2	42.08	40	42.01	42.40	-30.9	43,936	-0.07%
2021/12/28	5	40.80	8	41.00	40.80	-3	43,282	-0.01%
2021/12/27	18	41.07	5	41.05	41.00	13	43,449	0.03%
2021/12/24	20	41.09	32	41.12	40.70	-12	44,096	-0.03%
2021/12/23	5	41.91	0.2	41.85	41.60	4.8	43,837	0.01%
2021/12/22	5	42.03	10	42.15	41.90	-5	43,619	-0.01%
2021/12/21	1	41.90	7	41.98	41.90	-6	43,432	-0.01%
2021/12/20	94	42.99	73	42.60	41.85	21	43,071	0.05%
2021/12/17	36	42.39	22	42.63	41.90	14	41,522	0.03%
2021/12/16	7	41.84	21	42.04	41.40	-14	40,527	-0.03%
2021/12/15	27	41.20	15	41.00	40.85	12	39,858	0.03%
2021/12/14	18	42.35	22.3	41.29	40.20	-4.3	39,147	-0.01%
2021/12/13	28	43.11	83.1	43.25	42.15	-55.1	38,169	-0.14%
2021/12/10	52.1	42.18	74	42.36	42.90	-21.9	36,573	-0.06%
2021/12/09	49	41.73	44.4	41.93	41.20	4.6	35,024	0.01%
2021/12/08	38	41.12	53	40.99	40.85	-15	33,733	-0.04%
2021/12/07	164	41.84	132.1	41.67	41.00	31.9	32,764	0.10%	大買/大賣/
2021/12/06	87	40.41	95	40.65	41.20	-8	30,937	-0.03%
2021/12/03	64	38.51	69	39.09	38.00	-5	28,919	-0.02%
2021/12/02	13	35.42	11	35.26	36.05	2	27,310	0.01%
2021/12/01	29	34.93	41	34.80	35.40	-12	27,085	-0.04%
2021/11/30	16	36.10	0	0.00	36.10	16	26,847	0.06%
2021/11/29	21	34.84	40	35.05	35.35	-19	26,803	-0.07%
2021/11/26	39	36.60	34	37.43	36.10	5	26,634	0.02%
2021/11/25	48	38.55	41	38.13	38.05	7	26,756	0.03%
2021/11/24	68	38.21	58	38.59	38.50	10	26,578	0.04%
2021/11/23	32	38.15	16	37.97	37.60	16	25,934	0.06%
2021/11/22	11	37.59	15	37.74	37.35	-4	25,260	-0.02%
2021/11/19	3	37.00	3	37.28	36.60	0	24,909	0.00%
2021/11/18	53	37.72	44	37.45	37.10	9	24,561	0.04%
2021/11/17	61	39.15	72	39.24	39.40	-11	23,851	-0.05%
2021/11/16	39	38.11	17	38.04	38.00	22	22,899	0.10%
2021/11/15	59	36.27	54	36.73	36.75	5	22,055	0.02%
2021/11/12	30.1	35.16	22	35.60	35.05	8.1	21,227	0.04%
2021/11/11	57.1	38.54	64	37.33	37.55	-6.9	20,403	-0.03%
2021/11/10	65.1	39.39	63	38.95	38.85	2.1	19,487	0.01%
2021/11/09	34	38.81	81	39.09	40.10	-47	18,823	-0.25%
2021/11/08	28	38.25	9	38.98	37.60	19	17,484	0.11%
2021/11/05	29	38.44	49	38.04	37.60	-20	16,706	-0.12%
2021/11/04	106.1	38.11	91	38.05	38.60	15.1	15,954	0.09%	大買/
2021/11/03	62	37.68	77	37.11	37.20	-15	14,568	-0.10%
2021/11/02	42	36.68	37	36.60	37.00	5	13,546	0.04%
2021/11/01	13.4	36.04	26	36.25	35.00	-12.6	11,886	-0.11%
2021/10/29	45	33.05	57.3	33.10	33.30	-12.3	10,574	-0.12%
2021/10/28	29	32.44	30	32.19	33.00	-1	10,248	-0.01%
2021/10/26	1	30.30	1	30.40	30.60	0	9,767	0.00%
2021/10/25	0	0.00	2	31.20	31.10	-2	9,725	-0.02%
2021/10/22	1	30.50	0	0.00	30.50	1	9,772	0.01%
2021/10/21	13	30.75	5	30.82	30.50	8	10,056	0.08%
2021/10/20	0	0.00	1	32.10	31.85	-1	10,088	-0.01%
2021/10/19	10	31.15	13	31.94	31.70	-3	10,037	-0.03%
2021/10/18	18	31.60	50	31.38	31.15	-32	9,749	-0.33%
2021/10/15	67	31.17	34	31.16	31.25	33	9,835	0.34%
2021/10/14	24	30.82	33	31.05	31.10	-9	10,003	-0.09%
2021/10/13	16	31.56	54	31.49	31.30	-38	10,664	-0.36%
2021/10/12	36	30.84	8	30.95	30.60	28	10,351	0.27%
2021/10/08	0	0.00	14	29.96	29.75	-14	10,015	-0.14%
2021/10/07	17	29.88	0	0.00	29.85	17	10,055	0.17%
2021/10/06	10	28.83	12	29.78	29.60	-2	10,030	-0.02%
2021/10/05	13	27.68	37	28.18	29.00	-24	10,041	-0.24%
2021/10/04	31	29.47	21	30.61	28.75	10	10,192	0.10%
2021/10/01	49	30.49	50	30.83	29.75	-1	9,989	-0.01%
2021/09/30	5	29.38	1	29.75	29.65	4	9,247	0.04%
2021/09/29	3	29.38	3	29.25	28.70	0	9,273	0.00%
2021/09/28	3	29.87	3	29.60	29.20	0	9,366	0.00%
2021/09/27	2	28.80	0	0.00	28.75	2	9,339	0.02%
2021/09/23	6	28.42	0	0.00	28.30	6	10,155	0.06%
2021/09/22	4	28.73	0	0.00	28.75	4	10,449	0.04%
2021/09/16	0.1	29.70	0	0.00	29.25	0.1	11,158	0.00%
2021/09/15	0	0.00	1	29.40	29.30	-1	11,459	-0.01%
2021/09/14	21	29.72	2	30.35	29.20	19	11,902	0.16%
2021/09/13	25	30.60	26	29.97	29.80	-1	12,028	-0.01%
2021/09/10	0	0.00	1	29.30	29.90	-1	12,003	-0.01%
2021/09/09	0.5	28.65	0	0.00	29.10	0.5	12,224	0.00%
2021/09/08	1	29.20	0	0.00	28.65	1	12,546	0.01%
2021/09/07	3	29.60	1	29.85	29.30	2	13,724	0.01%
2021/09/06	0	0.00	1	30.30	30.10	-1	14,490	-0.01%
2021/09/03	1	31.35	0	0.00	31.50	1	14,860	0.01%
2021/09/02	11	31.81	18	31.24	31.25	-7	15,476	-0.05%
2021/09/01	18	31.88	25	31.57	31.45	-7	15,389	-0.05%
2021/08/31	36.3	30.97	26	31.40	31.70	10.3	15,311	0.07%
2021/08/30	23	30.33	27.5	31.50	31.65	-4.5	14,832	-0.03%
2021/08/27	16	29.87	37	29.38	28.80	-21	14,763	-0.14%
2021/08/26	2	28.18	1	28.80	28.75	1	14,643	0.01%
2021/08/25	2	28.38	6	27.95	28.30	-4	14,906	-0.03%
2021/08/24	3	27.58	1	28.40	27.50	2	15,159	0.01%
2021/08/23	12	27.82	14	28.15	28.25	-2	15,329	-0.01%
2021/08/20	7	27.95	6	27.66	27.25	1	15,440	0.01%
2021/08/19	1	27.25	1	27.30	27.30	0	15,450	0.00%
2021/08/18	0	0.00	2	28.08	28.15	-2	15,508	-0.01%
2021/08/17	20	28.10	1	27.05	27.05	19	15,815	0.12%
2021/08/16	8	27.70	3	27.85	27.50	5	15,883	0.03%
2021/08/13	1	29.60	8	29.53	29.25	-7	15,908	-0.04%
2021/08/12	1	29.65	3	30.12	29.85	-2	16,175	-0.01%
2021/08/11	13	29.75	0	0.00	29.40	13	16,506	0.08%
2021/08/10	3	30.95	83	31.33	30.95	-80	16,718	-0.48%
2021/08/09	5	32.12	1	32.25	31.90	4	16,966	0.02%
2021/08/06	0	0.00	4	32.83	32.40	-4	17,582	-0.02%
2021/08/05	4	32.86	0	0.00	32.85	4	18,026	0.02%
2021/08/04	33	33.66	35	33.44	33.35	-2	18,291	-0.01%
2021/08/03	2	32.40	7	32.39	32.25	-5	18,298	-0.03%
2021/08/02	1	32.35	0	0.00	32.40	1	18,430	0.01%
2021/07/30	18	32.33	1	32.40	32.55	17	18,513	0.09%
2021/07/29	8	32.31	6	32.65	32.55	2	18,885	0.01%
2021/07/28	10	32.35	5	32.22	32.20	5	19,072	0.03%
2021/07/27	3	34.55	2	34.43	33.05	1	19,522	0.01%
2021/07/26	8	33.24	10	33.58	33.60	-2	20,384	-0.01%
2021/07/23	1	32.50	1	32.50	32.60	0	20,378	0.00%
2021/07/22	6	32.83	7	33.21	32.50	-1	20,470	0.00%
2021/07/21	8	33.91	26.1	33.22	32.85	-18.1	20,572	-0.09%
2021/07/20	12.1	34.28	7	33.90	33.75	5.1	20,575	0.02%
2021/07/19	31.1	34.64	45.1	34.83	34.85	-14.1	20,593	-0.07%
2021/07/16	7	33.81	9	33.69	33.05	-2	20,492	-0.01%
2021/07/15	0	0.00	5	32.88	33.40	-5	20,691	-0.02%
2021/07/14	9	32.08	5.3	32.61	32.35	3.7	20,921	0.02%
2021/07/13	11	33.34	16	33.55	32.80	-5	21,341	-0.02%
2021/07/12	10.2	33.80	5	33.88	33.70	5.2	21,933	0.02%
2021/07/09	29	33.82	22	33.81	33.55	7	22,045	0.03%
2021/07/08	2	33.10	0	0.00	33.25	2	22,615	0.01%
2021/07/07	2	33.05	8	33.49	32.80	-6	23,937	-0.03%
2021/07/06	6	33.51	1	33.70	33.35	5	24,116	0.02%
2021/07/05	6	34.05	3	33.80	34.00	3	24,329	0.01%
2021/07/02	19	33.65	1	33.65	33.75	18	24,563	0.07%
2021/07/01	3	34.30	12	34.40	33.80	-9	24,990	-0.04%
2021/06/30	37	34.71	24	35.69	34.90	13	24,978	0.05%
2021/06/29	35	34.19	17	34.26	33.80	18	24,733	0.07%
2021/06/28	10	33.92	9	33.96	33.90	1	24,728	0.00%
2021/06/25	54	35.44	19	35.49	34.65	35	25,130	0.14%
2021/06/24	10	34.52	86	34.33	34.80	-76	25,290	-0.30%
2021/06/23	71	33.82	49	34.24	34.20	22	25,209	0.09%
2021/06/22	38	32.79	2	32.83	32.30	36	24,985	0.14%
2021/06/21	21	32.92	12	33.09	32.80	9	24,976	0.04%
2021/06/18	16	33.93	110	33.63	34.25	-94	25,055	-0.38%	大賣/
2021/06/17	24	34.64	45	34.45	34.40	-21	25,201	-0.08%
2021/06/16	131	35.44	102	35.50	34.55	29	25,508	0.11%	大買/大賣/
2021/06/15	59	34.57	61	34.97	33.85	-2	24,688	-0.01%
2021/06/11	40	33.55	22	33.39	33.05	18	24,274	0.07%
2021/06/10	34	33.03	20	33.68	34.05	14	24,351	0.06%
2021/06/09	2	32.20	0	0.00	31.40	2	24,326	0.01%
2021/06/08	51	32.19	6	31.92	31.80	45	24,911	0.18%
2021/06/07	6	31.01	0.7	30.90	30.85	5.3	24,991	0.02%
2021/06/04	9	31.71	11	31.65	31.60	-2	25,182	-0.01%
2021/06/03	1	33.00	6	33.16	32.90	-5	25,118	-0.02%
2021/06/02	7	33.83	3	34.38	33.15	4	25,087	0.02%
2021/06/01	4	33.78	15	34.09	34.30	-11	24,843	-0.04%
2021/05/31	6	33.32	13	33.27	32.85	-7	24,623	-0.03%
2021/05/28	20	33.29	18	33.35	33.00	2	24,529	0.01%
2021/05/27	6	32.37	6	32.66	32.95	0	24,463	0.00%
2021/05/26	14	32.27	11	32.62	32.45	3	24,426	0.01%
2021/05/25	16	32.84	24	32.91	32.45	-8	24,458	-0.03%
2021/05/24	6	31.67	15	31.41	31.70	-9	24,350	-0.04%
2021/05/21	2	30.83	8	31.18	30.85	-6	24,330	-0.02%
2021/05/20	49	32.39	34	31.14	30.50	15	24,405	0.06%
2021/05/19	28	32.36	30	32.09	32.65	-2	24,292	-0.01%
2021/05/18	14	29.79	24	30.79	31.30	-10	24,025	-0.04%
2021/05/17	18	29.35	22	28.80	28.65	-4	23,830	-0.02%
2021/05/14	53	32.36	29	32.59	31.80	24	23,624	0.10%
2021/05/13	33	29.02	39	31.06	30.60	-6	23,177	-0.03%
2021/05/12	35	32.43	30	32.65	31.40	5	22,940	0.02%
2021/05/11	69	35.82	37	36.63	34.85	32	22,675	0.14%
2021/05/10	38	39.08	16	39.01	38.55	22	22,545	0.10%
2021/05/07	4	38.73	55.1	38.78	39.00	-51.1	22,501	-0.23%
2021/05/06	40	38.56	29	38.51	38.55	11	22,528	0.05%
2021/05/05	13	38.22	28	38.18	37.10	-15	22,119	-0.07%
2021/05/04	85	39.46	83	39.28	38.25	2	21,968	0.01%
2021/05/03	156	43.20	133.2	43.02	41.65	22.8	21,501	0.11%	大買/大賣/
2021/04/29	8	41.09	4	40.33	40.70	4	20,498	0.02%
2021/04/28	9	40.67	14	40.46	40.95	-5	20,520	-0.02%
2021/04/27	5	41.08	24	40.42	40.55	-19	20,591	-0.09%
2021/04/26	32	40.30	34	40.14	40.15	-2	20,626	-0.01%
2021/04/23	23	39.95	9	39.77	40.25	14	20,623	0.07%
2021/04/22	85.2	40.04	37	39.76	38.95	48.2	20,524	0.23%
2021/04/21	40	42.08	11	42.16	41.30	29	19,996	0.15%
2021/04/20	14	42.79	3	43.23	42.25	11	19,731	0.06%
2021/04/19	48.1	42.41	23	42.86	42.15	25.1	19,723	0.13%
2021/04/16	42	44.33	24	44.55	44.00	18	19,399	0.09%
2021/04/15	7	42.38	19.1	42.34	42.45	-12.1	19,027	-0.06%
2021/04/14	99.2	42.67	82.5	42.16	41.90	16.7	19,315	0.09%
2021/04/13	31	45.62	55.6	46.87	44.20	-24.6	18,787	-0.13%
2021/04/12	14.5	45.17	11.1	45.77	44.90	3.4	17,509	0.02%
2021/04/09	25	45.93	20	46.14	45.30	5	17,387	0.03%
2021/04/08	38	48.04	22	47.42	47.00	16	17,280	0.09%
2021/04/07	22.7	46.33	41.1	47.74	48.00	-18.4	17,265	-0.11%
2021/04/06	10	44.35	15	44.62	44.65	-5	17,390	-0.03%
2021/04/01	53.1	44.90	5	44.99	44.70	48.1	17,375	0.28%
2021/03/31	47	46.39	8.1	46.62	46.45	38.9	17,313	0.22%
2021/03/30	24	47.17	14	47.08	47.35	10	17,706	0.06%
2021/03/29	15	44.89	93.1	45.62	47.50	-78.1	17,579	-0.44%
2021/03/26	13	42.75	2	43.03	43.20	11	17,077	0.06%
2021/03/25	11	43.04	17	43.26	43.10	-6	16,919	-0.04%
2021/03/24	17	42.39	6	42.77	42.55	11	16,808	0.07%
2021/03/23	14	42.54	5.1	42.86	42.50	8.9	16,731	0.05%
2021/03/22	10	43.85	56.9	43.91	43.35	-46.9	16,569	-0.28%
2021/03/19	49.1	41.95	55.6	41.67	42.60	-6.5	16,391	-0.04%
2021/03/18	41.3	43.23	8	43.71	42.90	33.3	15,890	0.21%
2021/03/17	22	43.00	43	43.21	43.00	-21	15,700	-0.13%
2021/03/16	30	42.44	69	42.65	42.40	-39	15,442	-0.25%
2021/03/15	30.4	42.01	76.7	42.13	42.40	-46.3	15,011	-0.31%
2021/03/12	35.2	39.76	64	39.35	40.00	-28.8	14,437	-0.20%
2021/03/11	4	37.79	5	37.82	37.80	-1	14,305	-0.01%
2021/03/10	18	35.88	160	36.29	37.80	-142	14,411	-0.99%	大賣/鉅額交易
2021/03/09	12	35.30	2	35.50	35.30	10	14,516	0.07%
2021/03/08	1	36.00	3.1	36.67	35.60	-2.1	14,881	-0.01%
2021/03/05	2	35.53	0	0.00	35.15	2	15,237	0.01%
2021/03/04	10	36.72	1	37.10	36.15	9	15,727	0.06%
2021/03/03	15	36.80	8	36.89	37.00	7	15,976	0.04%
2021/03/02	4	35.73	8.3	36.90	35.55	-4.3	16,472	-0.03%
2021/02/26	6	36.64	13	37.35	36.65	-7	17,259	-0.04%
2021/02/25	34	37.76	12	37.79	37.40	22	17,805	0.12%
2021/02/24	14	38.36	16	38.30	37.80	-2	18,223	-0.01%
2021/02/23	5	37.16	3	37.42	37.05	2	18,887	0.01%
2021/02/22	3	37.63	9	37.69	37.90	-6	19,458	-0.03%
2021/02/19	8	36.61	20.9	36.52	36.90	-12.9	19,454	-0.07%
2021/02/18	28	35.35	1	35.00	35.25	27	19,665	0.14%
2021/02/17	30	33.95	18.3	34.80	35.20	11.7	19,813	0.06%
2021/02/05	39	33.78	8	33.61	33.50	31	19,831	0.16%
2021/02/04	49	33.66	10	33.84	33.55	39	20,349	0.19%
2021/02/03	6	32.59	8	34.32	34.35	-2	20,388	-0.01%
2021/02/02	2	30.83	2	30.93	31.25	0	20,372	0.00%
2021/02/01	0	0.00	4	30.10	30.90	-4	20,700	-0.02%
2021/01/29	4.5	31.10	33.4	31.09	30.50	-28.9	20,981	-0.14%
2021/01/28	17.1	31.71	11	31.96	31.45	6.1	21,523	0.03%
2021/01/27	2.2	33.63	2	33.15	33.20	0.2	21,886	0.00%
2021/01/26	4	33.78	4	34.08	33.55	0	22,127	0.00%
2021/01/25	21	33.57	18.7	34.27	33.90	2.3	22,391	0.01%
2021/01/22	12	34.34	7.7	34.50	34.30	4.3	22,806	0.02%
2021/01/21	29.2	33.46	7	33.32	33.15	22.2	23,064	0.10%
2021/01/20	13	34.56	9	35.07	33.75	4	23,303	0.02%
2021/01/19	22	36.52	6	36.16	36.35	16	23,440	0.07%
2021/01/18	29.4	34.84	16	34.60	34.50	13.4	23,368	0.06%
2021/01/15	28.2	36.65	4	36.03	36.10	24.2	23,260	0.10%
2021/01/14	24.1	36.84	12	37.88	37.45	12.1	23,185	0.05%
2021/01/13	12.1	37.58	3	37.20	37.25	9.1	23,054	0.04%
2021/01/12	32.7	38.46	25	38.06	37.80	7.7	22,969	0.03%
2021/01/11	45.1	39.58	23.4	39.53	39.55	21.7	22,913	0.09%
2021/01/08	42	40.90	27	40.37	40.20	15	23,034	0.07%
2021/01/07	17.9	42.58	52	42.22	42.25	-34.1	23,263	-0.15%
2021/01/06	48	40.16	69	40.00	39.55	-21	23,755	-0.09%
2021/01/05	20	41.62	29	41.78	41.50	-9	24,231	-0.04%
2021/01/04	41	41.34	5	41.90	41.30	36	24,928	0.14%
2020/12/31	24	42.26	19	41.84	41.75	5	25,503	0.02%
2020/12/30	43	43.58	31	42.84	42.60	12	26,159	0.05%
2020/12/29	13	43.61	42	43.31	44.00	-29	26,371	-0.11%
2020/12/28	25	41.20	59	41.54	41.15	-34	25,995	-0.13%
2020/12/25	32.2	42.21	34.4	41.76	41.25	-2.2	26,296	-0.01%
2020/12/24	69	42.91	31.6	43.19	42.25	37.4	26,201	0.14%
2020/12/23	32	39.65	48.4	41.51	41.80	-16.4	25,848	-0.06%
2020/12/22	15	38.83	36	39.36	38.00	-21	26,232	-0.08%
2020/12/21	4	40.10	12	40.03	39.90	-8	26,838	-0.03%
2020/12/18	3.3	39.86	18.7	40.61	40.50	-15.4	27,464	-0.06%
2020/12/17	10	39.48	6	39.03	39.45	4	27,692	0.01%
2020/12/16	4	40.41	1	40.25	39.80	3	27,897	0.01%
2020/12/15	54	40.86	12	40.76	39.50	42	28,100	0.15%
2020/12/14	9	37.28	10	38.11	39.00	-1	28,236	0.00%
2020/12/11	21	38.34	6	37.75	37.65	15	28,446	0.05%
2020/12/10	11.9	39.57	7	38.67	39.25	4.9	28,808	0.02%
2020/12/09	7	40.24	7	40.32	40.05	0	29,139	0.00%
2020/12/08	16	40.17	3	40.28	40.00	13	29,710	0.04%
2020/12/07	23.4	40.83	87.1	39.62	40.95	-63.6	30,674	-0.21%
2020/12/04	22	41.24	25	40.31	40.15	-3	30,813	-0.01%
2020/12/03	28	41.70	19.1	41.32	41.30	8.9	31,070	0.03%
2020/12/02	25	43.25	19	42.58	42.40	6	31,585	0.02%
2020/12/01	23	43.52	25	44.29	44.60	-2	32,819	-0.01%
2020/11/30	7.1	42.64	17	44.03	44.50	-9.9	32,890	-0.03%
2020/11/27	25	42.67	21	42.82	42.15	4	33,399	0.01%
2020/11/26	34	43.87	60	43.39	42.50	-26	34,157	-0.08%
2020/11/25	38	43.15	57	44.52	44.85	-19	34,334	-0.06%
2020/11/24	20	40.23	64.1	40.73	42.00	-44.1	33,701	-0.13%
2020/11/23	23	39.71	22.3	39.62	39.90	0.7	33,285	0.00%
2020/11/20	39	38.98	81	39.11	39.35	-42	32,971	-0.13%
2020/11/19	1	36.55	46	36.03	36.55	-45	32,389	-0.14%
2020/11/18	27	33.49	17	33.37	33.25	10	31,893	0.03%
2020/11/17	5	32.85	17	33.59	33.60	-12	31,876	-0.04%
2020/11/16	11	32.10	20	31.82	31.60	-9	32,008	-0.03%
2020/11/13	2	33.23	6	33.22	33.10	-4	32,098	-0.01%
2020/11/12	26	32.84	6	31.98	34.50	20	32,226	0.06%
2020/11/11	19	35.19	12.1	35.38	35.00	6.9	31,982	0.02%
2020/11/10	5	36.45	7	36.35	36.50	-2	32,139	-0.01%
2020/11/09	8.1	35.95	10	36.39	36.90	-1.9	32,217	-0.01%
2020/11/06	30	35.62	11	35.15	35.00	19	32,503	0.06%
2020/11/05	17	36.01	23	35.76	36.70	-6	32,714	-0.02%
2020/11/04	15	33.77	22.3	34.00	33.40	-7.3	32,726	-0.02%
2020/11/03	7	35.28	17	35.35	35.25	-10	32,770	-0.03%
2020/11/02	6	35.70	20	35.97	35.50	-14	32,747	-0.04%
2020/10/30	41	38.88	12.2	38.74	37.00	28.8	32,790	0.09%
2020/10/29	14.1	40.33	6	40.24	40.30	8.1	32,672	0.02%
2020/10/28	14.1	40.29	26	40.94	39.65	-11.9	32,772	-0.04%
2020/10/27	15	39.39	18.5	38.86	39.50	-3.5	32,908	-0.01%
2020/10/26	2	36.20	17.6	36.79	37.00	-15.6	32,916	-0.05%
2020/10/23	3	35.20	2	35.75	35.80	1	32,922	0.00%
2020/10/22	10	35.39	1	35.20	35.20	9	32,942	0.03%
2020/10/21	12	36.25	2	36.25	36.40	10	32,877	0.03%
2020/10/20	5	36.23	3	36.78	36.35	2	32,899	0.01%
2020/10/19	4	35.68	1	35.50	36.45	3	32,910	0.01%
2020/10/16	23	35.55	14.7	35.72	35.05	8.3	32,762	0.03%
2020/10/15	31	37.09	46	36.70	37.10	-15	32,663	-0.05%
2020/10/14	80	40.01	21	40.33	38.75	59	32,288	0.18%
2020/10/13	30	37.80	30	35.85	39.45	0	31,830	0.00%
2020/10/12	50	36.27	45	35.78	36.60	5	31,699	0.02%
2020/10/08	26.5	32.68	38	32.68	33.30	-11.5	31,570	-0.04%
2020/10/07	60.3	30.75	18	30.67	31.35	42.3	31,290	0.14%
2020/10/06	9	29.24	24	29.53	30.55	-15	30,673	-0.05%
2020/10/05	19	28.12	4	27.89	27.80	15	30,925	0.05%
2020/09/30	17	28.44	22	28.25	28.25	-5	30,886	-0.02%
2020/09/29	7	27.49	1	27.20	26.85	6	30,941	0.02%
2020/09/28	6	28.28	11.1	28.14	27.75	-5.1	31,037	-0.02%
2020/09/25	19.3	28.22	19	28.81	29.00	0.3	30,718	0.00%
2020/09/24	17	28.58	46.3	27.89	29.50	-29.3	29,958	-0.10%
2020/09/23	33.4	26.19	15	27.52	27.90	18.4	29,214	0.06%
2020/09/22	3.2	25.54	11	25.48	25.40	-7.8	28,581	-0.03%
2020/09/21	3.2	26.45	19	27.38	26.15	-15.8	28,234	-0.06%
2020/09/18	9	27.43	18	27.19	27.00	-9	27,982	-0.03%
2020/09/17	7	27.42	9	27.59	27.20	-2	27,663	-0.01%
2020/09/16	19	27.36	11	26.94	26.90	8	27,292	0.03%
2020/09/15	28.2	27.68	25	27.56	27.20	3.2	26,941	0.01%
2020/09/14	16	25.76	37	25.80	26.50	-21	26,422	-0.08%
2020/09/11	39	26.70	38	26.59	26.95	1	25,922	0.00%
2020/09/10	46.8	26.05	80	26.36	27.10	-33.2	25,255	-0.13%
2020/09/09	30	24.33	57	24.01	24.85	-27	24,143	-0.11%
2020/09/08	78	23.10	41.7	22.54	22.60	36.3	23,489	0.15%
2020/09/07	78.2	23.70	66	23.60	22.75	12.2	22,957	0.05%
2020/09/04	131	25.68	44	25.15	24.65	87	22,182	0.39%	大買/
2020/09/03	22	24.01	50.3	24.93	25.10	-28.3	20,535	-0.14%
2020/09/02	54	21.44	59	21.93	22.85	-5	20,041	-0.02%
2020/09/01	74	20.18	36	20.66	20.80	38	18,993	0.20%
2020/08/31	23	18.62	64	19.11	19.35	-41	17,882	-0.23%
2020/08/28	3	17.95	5.3	17.93	17.60	-2.3	17,115	-0.01%
2020/08/27	14	17.83	1	18.35	17.90	13	16,976	0.08%
2020/08/26	18	18.28	18	18.33	18.25	0	16,849	0.00%
2020/08/25	13	18.23	11	18.44	18.50	2	16,612	0.01%
2020/08/24	3	17.48	5	17.76	17.70	-2	16,239	-0.01%
2020/08/21	8	17.93	29	17.69	17.80	-21	16,044	-0.13%
2020/08/20	37	17.59	7	17.59	18.20	30	15,839	0.19%
2020/08/19	3	17.88	44	17.76	17.50	-41	15,299	-0.27%
2020/08/18	18	18.41	15	18.78	18.70	3	14,939	0.02%
2020/08/17	10	19.08	11	18.79	18.85	-1	14,618	-0.01%
2020/08/14	22	18.37	41.1	18.64	19.00	-19.1	14,234	-0.13%
2020/08/13	10	17.82	13	17.80	17.75	-3	13,814	-0.02%
2020/08/12	68	17.69	88	17.01	18.45	-20	13,490	-0.15%
2020/08/11	100	18.46	16	18.41	17.90	84	12,781	0.66%
2020/08/10	58	19.46	103	19.56	19.85	-45	12,133	-0.37%	大賣/
2020/08/07	54	18.24	24	17.58	18.50	30	11,498	0.26%
2020/08/06	14	16.95	18.7	17.14	17.05	-4.7	10,967	-0.04%
2020/08/05	26	16.64	21	17.01	17.45	5	10,715	0.05%
2020/08/04	59.3	16.77	40.7	16.80	16.95	18.7	10,364	0.18%
2020/08/03	48	17.09	67	17.26	17.35	-19	10,074	-0.19%
2020/07/31	24	15.10	36	15.38	16.10	-12	9,557	-0.13%
2020/07/30	80	14.34	9	13.74	14.75	71	8,977	0.79%
2020/07/29	5	13.60	11	13.60	13.60	-6	8,595	-0.07%
2020/07/28	0	0.00	25	12.25	12.40	-25	8,426	-0.30%
2020/07/27	0	0.00	7	12.75	12.55	-7	8,321	-0.08%
2020/07/24	23	12.91	7	13.40	13.15	16	8,219	0.19%
2020/07/23	15	13.48	36	13.61	13.50	-21	8,045	-0.26%
2020/07/22	7	14.05	0	0.00	14.20	7	7,880	0.09%
2020/07/21	13	14.37	4	14.76	14.50	9	7,741	0.12%
2020/07/20	17	13.41	11	13.48	13.75	6	7,497	0.08%
2020/07/17	8	13.48	4	13.34	13.50	4	7,288	0.05%
2020/07/16	30	13.63	12.6	13.89	14.00	17.4	6,720	0.26%
2020/07/15	35	12.71	2	12.75	12.75	33	6,060	0.54%
2020/07/14	31	11.14	1	10.90	11.60	30	5,355	0.56%
2020/07/13	5	10.95	29	11.04	10.55	-24	4,869	-0.49%
2020/07/10	33	10.62	37.5	10.29	11.20	-4.5	4,592	-0.10%
2020/07/09	17	10.70	77.3	10.70	10.70	-60.3	3,719	-1.62%
2020/07/08	37	9.38	19	9.40	9.76	18	3,461	0.52%
2020/07/07	8	8.79	1	8.87	8.88	7	2,917	0.24%
2020/07/06	1	8.03	1	8.18	8.08	0	2,600	0.00%
2020/07/03	2	7.89	13	7.87	7.94	-11	2,556	-0.43%
2020/07/02	5	7.86	14	7.96	8.03	-9	2,493	-0.36%
2020/07/01	7	7.58	46	7.58	7.60	-39	2,370	-1.65%
2020/06/30	0	0.00	1	7.32	7.34	-1	2,294	-0.04%
2020/06/29	21	7.24	32	7.21	7.21	-11	2,285	-0.48%
2020/06/24	0	0.00	45	7.01	7.01	-45	2,252	-2.00%
2020/06/23	51	7.05	1	7.00	7.00	50	2,297	2.18%
2020/06/22	0	0.00	31	7.07	7.05	-31	2,330	-1.33%
2020/06/19	110	7.30	1	7.38	7.15	109	2,315	4.71%	大買/鉅額交易
2020/06/16	0	0.00	2	6.95	6.90	-2	2,258	-0.09%
2020/06/15	0	0.00	5	6.90	6.87	-5	2,280	-0.22%
2020/06/12	3	6.93	0	0.00	6.93	3	2,272	0.13%
2020/06/11	5	7.55	6	7.36	7.26	-1	2,230	-0.04%
2020/06/10	1	6.96	1	7.01	7.45	0	2,101	0.00%
2020/06/04	1	6.83	2	6.84	6.92	-1	2,097	-0.05%
2020/06/03	9	7.12	8	6.90	6.90	1	2,095	0.05%
2020/05/29	7	6.20	0	0.00	6.24	7	1,840	0.38%
2020/05/27	0	0.00	22	6.25	6.23	-22	1,836	-1.20%
2020/05/26	0	0.00	5	6.23	6.20	-5	1,844	-0.27%
2020/05/25	22	6.23	0	0.00	6.20	22	1,837	1.20%
2020/05/22	1	6.20	1	6.28	6.19	0	1,847	0.00%
2020/05/20	0.7	6.18	0	0.00	6.19	0.7	1,851	0.04%
2020/05/19	1	6.18	0	0.00	6.18	1	1,849	0.05%
2020/05/15	0	0.00	10	6.27	6.20	-10	1,864	-0.54%
2020/05/14	7	6.39	1	6.33	6.30	6	1,889	0.32%
2020/05/13	11	6.39	6	6.62	6.60	5	1,843	0.27%
2020/05/11	0.7	6.19	1	6.23	6.18	-0.3	1,777	-0.02%
2020/05/08	2	6.32	10	6.36	6.51	-8	1,725	-0.46%
2020/05/07	10	5.99	0	0.00	6.00	10	1,640	0.61%
2020/05/06	5	5.46	0	0.00	5.46	5	1,601	0.31%
2020/04/27	1	5.43	0	0.00	5.50	1	1,667	0.06%
2020/04/24	0	0.00	1	5.33	5.33	-1	1,675	-0.06%
2020/04/17	0	0.00	2	5.60	5.44	-2	1,774	-0.11%
2020/04/16	1	5.49	1	5.47	5.49	0	1,754	0.00%
2020/04/07	1	5.12	11	5.16	5.13	-10	1,793	-0.56%
2020/04/01	1	4.82	0	0.00	5.02	1	1,818	0.06%
2020/03/31	0	0.00	1	4.88	4.88	-1	1,812	-0.06%
2020/03/27	1	5.26	33.2	5.18	5.15	-32.2	1,788	-1.80%
2020/03/26	4	4.92	1	4.88	5.09	3	1,745	0.17%
2020/03/20	2	4.52	0	0.00	4.45	2	1,738	0.12%
2020/03/19	0	0.00	1	4.22	4.24	-1	1,737	-0.06%
2020/03/18	10	4.82	0	0.00	4.68	10	1,714	0.58%
2020/03/09	0	0.00	1	6.70	6.55	-1	1,575	-0.06%
2020/03/05	1	7.01	0	0.00	6.99	1	1,543	0.06%
2020/03/03	0	0.00	1	7.06	7.00	-1	1,570	-0.06%
2020/03/02	1	6.99	0	0.00	6.91	1	1,568	0.06%
2020/02/27	0	0.00	1	7.13	7.09	-1	1,556	-0.06%
2020/02/26	0	0.00	16	7.25	7.25	-16	1,535	-1.04%
2020/02/24	1	7.40	0	0.00	7.37	1	1,532	0.07%
2020/02/17	1	7.81	0	0.00	7.80	1	1,578	0.06%
2020/02/14	0	0.00	1	7.57	7.54	-1	1,528	-0.07%
2020/02/11	0	0.00	1	7.40	7.37	-1	1,569	-0.06%
2020/02/10	1	7.46	10	7.50	7.44	-9	1,585	-0.57%
2020/02/07	0	0.00	20	7.20	7.28	-20	1,569	-1.27%
2020/02/03	0	0.00	1	6.92	7.08	-1	2,281	-0.04%
2020/01/17	2	7.81	0	0.00	7.80	2	2,259	0.09%
2020/01/13	0	0.00	1	7.76	7.69	-1	2,255	-0.04%
2020/01/03	0	0.00	20	7.70	7.71	-20	2,439	-0.82%
2020/01/02	9	7.84	2	7.84	7.82	7	2,417	0.29%
2019/12/26	20	7.50	0	0.00	7.49	20	2,344	0.85%
2019/12/25	0	0.00	6	7.50	7.48	-6	2,347	-0.26%
2019/12/19	4	7.45	0	0.00	7.43	4	2,421	0.17%
2019/12/18	0	0.00	1.3	7.36	7.35	-1.3	2,439	-0.05%
2019/11/29	0	0.00	40	7.37	7.38	-40	2,895	-1.38%
2019/11/27	0	0.00	0.1	7.49	7.49	-0.1	2,968	0.00%
2019/11/22	20	7.50	30	7.46	7.47	-10	3,031	-0.33%
2019/11/21	20	7.46	0	0.00	7.47	20	3,036	0.66%
2019/11/19	0	0.00	5	7.43	7.44	-5	3,064	-0.16%
2019/11/14	1	7.50	36	7.52	7.43	-35	3,176	-1.10%
2019/11/11	0	0.00	1	7.74	7.61	-1	3,155	-0.03%
2019/11/08	22	8.04	0	0.00	7.98	22	3,112	0.71%
2019/11/07	0	0.00	2	7.92	7.92	-2	3,086	-0.06%
2019/11/06	7	7.89	0	0.00	7.85	7	3,076	0.23%
2019/11/01	10	8.44	10	8.40	8.27	0	2,932	0.00%
2019/10/31	51	8.36	135	8.28	8.38	-84	2,738	-3.07%	大賣/
2019/10/29	3	7.58	0	0.00	7.50	3	2,353	0.13%
2019/10/17	0	0.00	1	7.55	7.48	-1	2,220	-0.05%
2019/10/16	1	7.66	1	7.60	7.62	0	2,166	0.00%
2019/10/08	0	0.00	5	7.44	7.44	-5	2,008	-0.25%
2019/10/07	2	7.45	0	0.00	7.42	2	2,006	0.10%
2019/10/02	0	0.00	7.2	7.45	7.44	-7.2	1,993	-0.36%
2019/09/25	0	0.00	2	7.56	7.56	-2	1,981	-0.10%
2019/09/24	2	7.61	0	0.00	7.62	2	1,984	0.10%
2019/09/23	0	0.00	4	7.59	7.56	-4	1,976	-0.20%
2019/09/20	0	0.00	18	7.48	7.50	-18	1,987	-0.91%
2019/09/19	0	0.00	0.2	7.48	7.44	-0.2	1,979	-0.01%
2019/09/18	1	7.48	25	7.49	7.48	-24	1,930	-1.24%
2019/09/17	0	0.00	5	7.87	7.85	-5	1,771	-0.28%
2019/09/16	4	8.02	13	8.00	7.97	-9	1,787	-0.50%
2019/09/12	32	7.95	6	7.97	8.00	26	1,798	1.45%
2019/09/11	1	7.79	0	0.00	7.85	1	1,800	0.06%
2019/09/10	0	0.00	5	7.74	7.71	-5	1,776	-0.28%
2019/09/09	0	0.00	31	7.82	7.80	-31	1,765	-1.76%
2019/09/06	0	0.00	1	7.85	7.83	-1	1,766	-0.06%
2019/09/05	0	0.00	10	8.00	7.94	-10	1,760	-0.57%
2019/09/03	2.5	7.96	3	7.98	7.95	-0.5	1,694	-0.03%
2019/09/02	1	8.01	17	7.97	8.01	-16	1,665	-0.96%
2019/08/30	0	0.00	10	7.70	7.69	-10	1,585	-0.63%
2019/08/29	0	0.00	10.5	7.69	7.58	-10.5	1,566	-0.67%
2019/08/28	1	8.04	0	0.00	7.85	1	1,543	0.06%
2019/08/27	0	0.00	10	8.10	8.05	-10	1,522	-0.66%
2019/08/23	1	8.27	14	8.26	8.21	-13	1,539	-0.84%
2019/08/22	2	8.58	10	8.57	8.31	-8	1,543	-0.52%
2019/08/21	0	0.00	10	8.64	8.52	-10	1,532	-0.65%
2019/08/20	0	0.00	10	8.33	8.24	-10	1,532	-0.65%
2019/08/19	1	8.29	10	8.30	8.39	-9	1,550	-0.58%
2019/08/16	0	0.00	10	8.29	8.18	-10	1,559	-0.64%
2019/08/15	0	0.00	10	8.39	8.27	-10	1,575	-0.63%
2019/08/14	0	0.00	10	8.85	8.60	-10	1,635	-0.61%
2019/08/13	3	8.75	11	8.84	8.75	-8	1,665	-0.48%
2019/08/12	0	0.00	10	8.77	8.87	-10	1,719	-0.58%
2019/08/08	1	8.91	11	8.90	8.77	-10	1,825	-0.55%
2019/08/07	0	0.00	17	9.06	8.90	-17	1,846	-0.92%
2019/08/06	1	8.74	10	8.67	9.18	-9	1,847	-0.49%
2019/08/05	0	0.00	10	8.64	8.55	-10	1,808	-0.55%
2019/08/02	0	0.00	11	8.80	8.73	-11	1,832	-0.60%
2019/08/01	0	0.00	10	8.82	8.85	-10	1,935	-0.52%
2019/07/31	0	0.00	10	8.81	8.82	-10	1,952	-0.51%
2019/07/30	0	0.00	10	8.89	8.92	-10	1,974	-0.51%
2019/07/29	10	8.85	10	8.52	9.00	0	1,969	0.00%
2019/07/18	0	0.00	2	8.83	8.82	-2	2,215	-0.09%
2019/07/16	0	0.00	0.9	8.90	8.95	-0.9	2,279	-0.04%
2019/07/11	0	0.00	36	8.83	8.81	-36	2,307	-1.56%
2019/07/05	0	0.00	2	8.87	8.86	-2	2,366	-0.08%
2019/07/04	0	0.00	3	8.83	8.85	-3	2,389	-0.13%
2019/07/03	0.3	8.84	0	0.00	8.85	0.3	2,388	0.01%
2019/07/01	35	9.34	5.3	9.31	9.28	29.7	2,360	1.26%
2019/06/20	6.1	6.08	0	0.00	6.12	6.1	2,349	0.26%
2019/06/19	7	6.13	0	0.00	6.15	7	2,315	0.30%
2019/06/11	0	0.00	1	6.04	6.00	-1	2,242	-0.04%
2019/06/06	1	6.15	0	0.00	6.08	1	2,248	0.04%
2019/05/28	0	0.00	5	6.10	6.12	-5	2,391	-0.21%
2019/05/22	0	0.00	1	6.60	6.60	-1	2,371	-0.04%
2019/05/17	5	6.87	0	0.00	6.80	5	2,371	0.21%
2019/05/16	0	0.00	2	6.67	6.60	-2	2,289	-0.09%
2019/05/15	5	6.71	0	0.00	6.70	5	2,306	0.22%
2019/05/14	2	6.48	0	0.00	6.50	2	2,382	0.08%
2019/05/10	0	0.00	50	6.80	6.87	-50	2,276	-2.20%
2019/05/09	0	0.00	60	7.09	7.00	-60	2,231	-2.69%
2019/05/08	0	0.00	62	6.92	7.15	-62	2,172	-2.85%
2019/05/07	2	6.62	1	6.73	6.72	1	2,054	0.05%
2019/05/03	0	0.00	1	6.79	6.77	-1	1,983	-0.05%
2019/04/30	121	6.81	0	0.00	6.82	121	1,941	6.23%	大買/鉅額交易
2019/04/26	0	0.00	3	6.47	6.64	-3	1,830	-0.16%
2019/04/24	0	0.00	1	6.36	6.42	-1	1,871	-0.05%
2019/04/22	1	6.56	0	0.00	6.58	1	1,847	0.05%
2019/04/19	1	6.29	12	6.55	6.63	-11	1,801	-0.61%
2019/04/16	1	6.31	1	6.20	6.13	0	1,635	0.00%
2019/04/15	1	6.29	2	6.20	6.30	-1	1,599	-0.06%
2019/04/12	50	6.00	0	0.00	5.99	50	1,545	3.23%
2019/04/11	0	0.00	1	6.01	6.01	-1	1,553	-0.06%
2019/04/10	0	0.00	1	5.90	6.00	-1	1,534	-0.07%
2019/04/03	1	5.96	0	0.00	5.95	1	1,600	0.06%
2019/04/02	0	0.00	15	5.75	5.81	-15	1,562	-0.96%
2019/03/20	0	0.00	5	5.99	6.00	-5	1,541	-0.32%
2019/03/13	0	0.00	5	6.09	6.20	-5	1,577	-0.32%
2019/03/12	1	6.02	1	6.09	6.09	0	1,580	0.00%
2019/03/06	0	0.00	1	6.18	6.15	-1	1,687	-0.06%
2019/02/27	0	0.00	5.2	5.69	5.69	-5.2	1,666	-0.31%
2019/02/26	1	5.72	0	0.00	5.67	1	1,753	0.06%
2019/02/25	1	5.67	0	0.00	5.66	1	1,833	0.05%
2019/02/20	1	5.80	0	0.00	5.70	1	1,853	0.05%
2019/02/18	0	0.00	10	5.82	5.81	-10	1,854	-0.54%
2019/02/15	0	0.00	2	5.83	5.82	-2	1,905	-0.10%
2019/02/13	13	5.72	21.9	5.76	5.86	-8.9	1,866	-0.48%
2019/02/12	0	0.00	1	6.43	6.35	-1	1,752	-0.06%
2019/01/30	10	6.52	5	6.47	6.46	5	1,785	0.28%
2019/01/28	5	6.55	0	0.00	6.55	5	1,902	0.26%
2019/01/24	0	0.00	3	6.60	6.58	-3	1,915	-0.16%
2019/01/23	1	6.55	1	6.64	6.58	0	1,919	0.00%
2019/01/17	0	0.00	1	6.92	6.75	-1	1,988	-0.05%
2019/01/16	1	6.89	1	6.83	6.81	0	1,980	0.00%
2019/01/14	0	0.00	1	6.51	6.53	-1	1,976	-0.05%
2019/01/09	1	6.40	0	0.00	6.41	1	2,063	0.05%
2019/01/08	1	6.58	2	6.51	6.41	-1	2,075	-0.05%
2018/12/28	1	6.39	0	0.00	6.50	1	2,114	0.05%
2018/12/22	0	0.00	1	6.32	6.27	-1	2,034	-0.05%
2018/12/20	1	6.22	0	0.00	6.10	1	2,027	0.05%
2018/12/19	0	0.00	1	6.24	6.24	-1	2,028	-0.05%
2018/12/12	0	0.00	5	7.20	7.22	-5	2,156	-0.23%
2018/12/11	2	7.11	10	7.10	7.11	-8	2,136	-0.37%
2018/12/10	1	7.11	0	0.00	7.02	1	2,127	0.05%
2018/12/07	0	0.00	4	7.27	7.22	-4	2,120	-0.19%
2018/12/06	6	7.05	0	0.00	7.00	6	2,092	0.29%
2018/11/30	0	0.00	2	7.20	7.22	-2	1,945	-0.10%
2018/11/29	0	0.00	1	7.02	7.11	-1	1,895	-0.05%
2018/11/28	1	7.21	1	7.22	7.11	0	1,862	0.00%
2018/11/27	15	6.93	0	0.00	6.95	15	1,817	0.83%
2018/11/26	10	6.80	2	6.98	6.92	8	1,809	0.44%
2018/11/23	1	7.15	13	6.92	7.12	-12	1,778	-0.67%
2018/11/22	2	6.95	0	0.00	6.85	2	1,683	0.12%
2018/11/21	1	6.30	0	0.00	6.46	1	1,590	0.06%
2018/11/20	0	0.00	1	6.19	6.12	-1	1,546	-0.06%
2018/11/16	33	6.25	1	6.27	6.07	32	1,538	2.08%
2018/11/15	1	6.30	1	6.38	6.25	0	1,520	0.00%
2018/11/14	4	6.49	1	6.32	6.49	3	1,505	0.20%
2018/11/13	1	6.13	13	5.87	6.32	-12	1,443	-0.83%
2018/11/08	1	6.26	1	6.36	6.20	0	1,438	0.00%
2018/11/06	27	6.42	1	6.51	6.24	26	1,407	1.85%
2018/11/05	10	6.00	1	6.14	6.14	9	1,322	0.68%
2018/11/02	0	0.00	1	5.59	5.59	-1	1,285	-0.08%
2018/11/01	2	5.06	0	0.00	5.09	2	1,276	0.16%
2018/10/24	10	5.35	0	0.00	5.37	10	1,182	0.85%
2018/10/22	0	0.00	6	5.50	5.60	-6	1,175	-0.51%
2018/10/18	1	6.08	0	0.00	6.00	1	1,171	0.09%
2018/10/17	0	0.00	2.2	6.43	6.20	-2.2	1,136	-0.19%
2018/10/16	0	0.00	21	6.57	6.55	-21	1,101	-1.91%
2018/10/11	0	0.00	1	6.52	6.39	-1	1,074	-0.09%
2018/10/08	1	7.16	0	0.00	7.20	1	1,040	0.10%
2018/10/03	1	7.70	0	0.00	7.70	1	1,051	0.10%
2018/10/02	1	7.80	1	7.80	7.75	0	1,056	0.00%
2018/10/01	1	7.94	1	7.90	7.94	0	1,052	0.00%
2018/09/28	0	0.00	10	7.98	7.98	-10	1,053	-0.95%
2018/09/21	6	8.23	2	8.27	8.20	4	1,119	0.36%
2018/09/20	7	8.48	1	8.49	8.38	6	1,107	0.54%
2018/09/19	1	7.88	3	7.86	8.03	-2	1,031	-0.19%
2018/09/17	2	7.56	30	7.43	7.43	-28	1,012	-2.76%
2018/09/14	0	0.00	1	7.46	7.48	-1	1,023	-0.10%
2018/09/13	1	7.37	0	0.00	7.37	1	1,034	0.10%
2018/09/11	2	6.95	0	0.00	7.14	2	1,033	0.19%
2018/09/10	0	0.00	1	7.05	6.88	-1	1,044	-0.10%
2018/09/07	1	7.45	1	7.23	7.21	0	1,032	0.00%
2018/08/30	0	0.00	15	7.24	7.40	-15	1,139	-1.32%
2018/08/29	0	0.00	1	7.27	7.24	-1	1,161	-0.09%
2018/08/27	30	7.30	0	0.00	7.35	30	1,286	2.33%
2018/08/20	1	7.50	5	7.37	7.31	-4	1,406	-0.28%
2018/08/16	0	0.00	15	7.04	7.15	-15	1,445	-1.04%
2018/07/30	0	0.00	1	8.28	8.27	-1	2,333	-0.04%
2018/07/27	1	8.51	0	0.00	8.45	1	2,495	0.04%
2018/07/20	0	0.00	1	8.12	8.06	-1	3,214	-0.03%
2018/07/19	0	0.00	1	8.25	8.15	-1	3,220	-0.03%
2018/07/18	1	8.21	0	0.00	8.20	1	3,233	0.03%
2018/07/11	2	8.04	0	0.00	8.03	2	3,245	0.06%
2018/07/06	10	8.08	16	8.21	8.22	-6	3,278	-0.18%
2018/07/05	6	8.38	0	0.00	8.21	6	3,271	0.18%
2018/07/04	0	0.00	2	8.10	8.09	-2	3,263	-0.06%
2018/07/03	1	8.80	0	0.00	8.32	1	3,251	0.03%
2018/07/02	0	0.00	1	8.79	8.79	-1	3,214	-0.03%
2018/06/28	2	9.33	0	0.00	9.25	2	3,178	0.06%
2018/06/27	0	0.00	3	9.07	8.84	-3	3,144	-0.10%
2018/06/26	12	8.85	8.1	8.91	8.88	3.9	3,140	0.13%
2018/06/13	1	9.30	0	0.00	9.31	1	3,167	0.03%
2018/06/12	3	9.37	3	9.40	9.46	0	3,159	0.00%
2018/06/07	0	0.00	6	9.77	9.76	-6	3,193	-0.19%
2018/05/31	0	0.00	5	10.35	10.25	-5	3,034	-0.16%
2018/05/29	7	10.60	0	0.00	10.50	7	2,984	0.23%
2018/05/28	0	0.00	0.3	10.40	10.50	-0.3	2,967	-0.01%
2018/05/22	0	0.00	3	10.37	10.35	-3	2,895	-0.10%
2018/05/21	5	10.38	0	0.00	10.30	5	2,885	0.17%
2018/05/18	0	0.00	15	10.35	10.35	-15	2,875	-0.52%
2018/05/17	1	10.30	5	10.40	10.30	-4	2,878	-0.14%
2018/05/16	0	0.00	2	10.35	10.40	-2	2,855	-0.07%
2018/05/15	0	0.00	5	10.70	10.65	-5	2,814	-0.18%
2018/05/14	0	0.00	4	11.05	11.05	-4	2,802	-0.14%
2018/05/10	0	0.00	2	10.93	10.90	-2	2,592	-0.08%
2018/05/09	0	0.00	2	10.15	10.40	-2	2,407	-0.08%
2018/05/07	1	10.50	0	0.00	10.50	1	2,302	0.04%
2018/05/04	1	10.65	2	11.00	10.75	-1	2,228	-0.04%
2018/05/03	25	10.97	41	11.03	11.25	-16	2,071	-0.77%
2018/05/02	0	0.00	19	10.27	10.35	-19	1,607	-1.18%
2018/04/25	1	9.11	0	0.00	9.08	1	1,408	0.07%
2018/04/20	0	0.00	1	9.18	9.20	-1	1,423	-0.07%
2018/04/19	1	9.41	0	0.00	9.25	1	1,440	0.07%
2018/04/18	2	9.10	0	0.00	9.09	2	1,447	0.14%
2018/04/17	1	9.08	1	9.10	9.05	0	1,469	0.00%
2018/04/13	2	9.22	0	0.00	9.25	2	1,504	0.13%
2018/04/12	1	9.28	1	9.27	9.31	0	1,549	0.00%
2018/04/10	1	9.09	0	0.00	9.05	1	1,569	0.06%
2018/04/09	0	0.00	1	9.08	9.03	-1	1,591	-0.06%
2018/04/03	1	9.02	0	0.00	9.10	1	1,597	0.06%
2018/03/30	4	9.08	0	0.00	9.05	4	1,643	0.24%
2018/03/27	0	0.00	1	9.10	9.08	-1	1,718	-0.06%
2018/03/26	1	9.04	0	0.00	9.09	1	1,787	0.06%
2018/03/23	5	9.11	0	0.00	9.13	5	1,833	0.27%
2018/03/19	1	9.68	0	0.00	9.67	1	1,825	0.05%
2018/03/16	1	9.82	0	0.00	9.70	1	1,840	0.05%
2018/03/15	0	0.00	48	9.75	9.73	-48	1,884	-2.55%
2018/03/14	3	10.00	0	0.00	9.92	3	1,878	0.16%
2018/03/13	0.5	9.32	0	0.00	9.32	0.5	1,835	0.03%
2018/02/23	0	0.00	0.5	9.32	9.31	-0.5	2,541	-0.02%
2018/02/22	1	9.31	1	9.21	9.31	0	2,670	0.00%
2018/02/21	0.5	9.35	15	9.00	9.35	-14.5	2,841	-0.51%
2018/02/09	0	0.00	0.8	8.75	8.75	-0.8	3,013	-0.03%
2018/02/07	0	0.00	2	8.91	8.90	-2	3,178	-0.06%
2018/02/06	1	8.66	0	0.00	8.73	1	3,393	0.03%
2018/02/05	0	0.00	5	9.54	9.61	-5	3,840	-0.13%
2018/02/02	2	9.98	0.5	9.81	9.81	1.5	4,289	0.03%
2018/02/01	1	9.92	5	9.93	9.90	-4	4,647	-0.09%
2018/01/31	0	0.00	1	9.82	9.79	-1	4,679	-0.02%
2018/01/30	1	9.98	0.3	9.96	9.96	0.7	4,706	0.01%
2018/01/29	0	0.00	0.2	10.00	10.00	-0.2	4,731	0.00%
2018/01/25	0	0.00	0.5	10.10	10.05	-0.5	4,777	-0.01%
2018/01/22	1	10.40	0.2	10.40	10.40	0.8	4,920	0.02%
2018/01/19	0	0.00	14	10.10	10.05	-14	4,985	-0.28%
2018/01/17	0	0.00	0.1	10.25	10.20	-0.1	5,302	0.00%
2018/01/15	0	0.00	15.4	10.15	10.10	-15.4	5,507	-0.28%
2018/01/12	0	0.00	5	10.30	10.15	-5	5,653	-0.09%
2018/01/11	10	10.03	0	0.00	10.10	10	5,984	0.17%
2018/01/09	2	10.10	0.5	10.10	10.10	1.5	6,970	0.02%
2018/01/08	1	10.30	0.5	10.25	10.20	0.5	7,279	0.01%
2018/01/05	0	0.00	10	10.35	10.35	-10	7,253	-0.14%