元晶 (6443)-富邦-新店券商分點個股進出

台股 » 個股 » 元晶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元晶

(6443)

可現股當沖

股價
27.00
漲跌
▼0.35
漲幅
-1.28%
成交量
4,003張
產業
上市光電類股
1174人加入追蹤

立即追蹤
本地時間:14:30

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

元晶 (6443)籌碼相關－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	10.3	27.05	0	0.00	27.00	10.3	7,248	0.14%
2024/05/03	0	0.00	10	27.70	27.35	-10	7,198	-0.14%
2024/05/02	5.4	27.59	4	27.65	27.50	1.4	7,167	0.02%
2024/04/30	1	28.00	3	28.20	27.85	-2	7,121	-0.03%
2024/04/29	4	27.93	13	27.93	28.00	-9	7,122	-0.13%
2024/04/26	4	27.94	24	27.97	27.90	-20	7,089	-0.28%
2024/04/25	5.2	28.22	15	28.35	28.00	-9.8	7,097	-0.14%
2024/04/24	8	28.68	5	28.38	28.35	3	7,088	0.04%
2024/04/23	6	28.19	1	28.45	28.30	5	7,052	0.07%
2024/04/22	8.2	28.47	8	29.01	28.00	0.2	7,083	0.00%
2024/04/19	71	29.29	23	29.17	28.70	48	7,187	0.67%
2024/04/18	6	28.65	6	28.85	28.75	0	6,776	0.00%
2024/04/17	4	28.44	1	29.00	28.35	3	6,678	0.04%
2024/04/16	2.2	28.43	8	27.94	28.40	-5.8	6,611	-0.09%
2024/04/15	1	29.45	7	29.56	29.40	-6	6,530	-0.09%
2024/04/12	7	29.06	10.1	29.30	29.25	-3.1	6,458	-0.05%
2024/04/11	4	29.23	1	29.30	29.05	3	6,370	0.05%
2024/04/10	63	30.09	107.7	30.33	29.75	-44.7	6,284	-0.71%	大賣/
2024/04/09	15.7	29.11	6	29.02	29.10	9.7	5,945	0.16%
2024/04/08	5	27.73	15.2	29.01	29.50	-10.2	5,869	-0.17%
2024/04/03	6.1	28.13	1	28.10	28.10	5.1	5,736	0.09%
2024/04/02	4	28.85	48	28.80	28.75	-44	5,679	-0.77%
2024/04/01	9.3	29.20	3	29.03	28.90	6.3	5,672	0.11%
2024/03/29	24	29.63	19	29.42	29.20	5	5,649	0.09%
2024/03/28	79.3	29.59	53.5	29.65	29.70	25.8	5,457	0.47%
2024/03/27	7	28.69	0.3	28.70	28.65	6.7	5,283	0.13%
2024/03/26	11	29.77	21.3	29.65	29.05	-10.3	5,350	-0.19%
2024/03/25	58	29.17	28.2	29.15	29.10	29.8	5,547	0.54%
2024/03/22	67.8	29.50	46.1	29.66	29.35	21.7	5,562	0.39%
2024/03/21	436.4	27.23	465	28.36	28.70	-28.6	4,994	-0.57%	大買/大賣/
2024/03/20	3.4	26.25	0	0.00	26.10	3.4	4,707	0.07%
2024/03/19	4.6	26.50	0	0.00	26.35	4.6	4,757	0.10%
2024/03/18	3.2	26.74	4	26.85	26.70	-0.8	4,763	-0.02%
2024/03/15	5	26.46	5	26.78	27.10	0	4,789	0.00%
2024/03/13	4.3	26.72	2	26.95	26.70	2.3	4,789	0.05%
2024/03/12	7	27.00	0	0.00	27.25	7	4,779	0.15%
2024/03/11	21.5	27.09	28	27.21	27.15	-6.5	4,814	-0.13%
2024/03/08	3.1	26.37	2	26.15	26.25	1.1	4,761	0.02%
2024/03/07	3.2	26.22	0	0.00	26.00	3.2	4,781	0.07%
2024/03/06	17.2	26.44	7	26.47	26.30	10.2	4,738	0.22%
2024/03/05	41.3	26.90	5	26.89	26.65	36.3	4,683	0.78%
2024/03/04	47.2	27.11	30	27.19	27.05	17.2	4,592	0.37%
2024/03/01	4	27.40	3	27.45	27.20	1	4,560	0.02%
2024/02/29	11	27.24	3	27.70	27.85	8	4,580	0.17%
2024/02/27	3	27.25	7	27.25	27.20	-4	4,582	-0.09%
2024/02/26	0	0.00	1	28.05	27.75	-1	4,559	-0.02%
2024/02/23	13.4	27.60	2	27.75	27.55	11.4	4,559	0.25%
2024/02/22	2.2	27.95	0	0.00	27.90	2.2	4,554	0.05%
2024/02/21	0	0.00	1	28.10	28.10	-1	4,616	-0.02%
2024/02/20	0.2	27.90	2	27.95	27.90	-1.8	4,607	-0.04%
2024/02/19	4	28.15	7	28.20	28.15	-3	4,615	-0.07%
2024/02/16	0	0.00	10	27.80	27.70	-10	4,646	-0.22%
2024/02/15	2.3	27.45	1	27.50	27.35	1.3	4,629	0.03%
2024/02/05	1.2	28.05	0	0.00	28.00	1.2	4,579	0.03%
2024/02/01	0.1	28.35	0	0.00	28.35	0.1	4,590	0.00%
2024/01/31	2.2	28.50	0	0.00	28.40	2.2	4,611	0.05%
2024/01/25	3.2	28.17	3	28.28	28.15	0.2	4,683	0.00%
2024/01/24	3	28.30	1	28.50	28.40	2	4,773	0.04%
2024/01/23	37	28.22	40	28.21	28.30	-3	5,083	-0.06%
2024/01/22	7	27.75	0	0.00	28.00	7	5,526	0.13%
2024/01/19	21	27.60	12	27.54	27.65	9	5,575	0.16%
2024/01/18	10	27.61	8	27.58	27.60	2	5,562	0.04%
2024/01/17	21	27.90	1	27.70	27.65	20	5,577	0.36%
2024/01/16	10.5	28.51	0	0.00	28.40	10.5	5,570	0.19%
2024/01/15	24	29.68	33	29.70	29.50	-9	5,531	-0.16%
2024/01/12	1.1	28.27	3	28.45	28.25	-1.9	5,343	-0.04%
2024/01/11	5	28.74	0	0.00	28.50	5	5,392	0.09%
2024/01/10	5.2	28.56	54	28.51	28.55	-48.8	5,422	-0.90%
2024/01/09	3.3	28.85	0	0.00	28.70	3.3	5,421	0.06%
2024/01/08	0	0.00	1	29.05	29.45	-1	5,417	-0.02%
2024/01/05	2	28.98	0	0.00	29.00	2	5,416	0.04%
2024/01/04	1	29.05	2	29.10	28.95	-1	5,425	-0.02%
2024/01/03	0.5	29.07	12	29.10	28.90	-11.5	5,485	-0.21%
2024/01/02	0.9	29.50	0	0.00	29.45	0.9	5,458	0.02%
2023/12/29	1	29.40	9	29.34	29.30	-8	5,481	-0.15%
2023/12/28	3	29.40	0	0.00	29.50	3	5,488	0.05%
2023/12/27	50	29.50	0	0.00	29.40	50	5,466	0.92%
2023/12/26	0	0.00	2.1	29.30	29.30	-2.1	5,442	-0.04%
2023/12/25	1.3	29.31	1	29.55	29.20	0.3	5,432	0.01%
2023/12/22	6.4	29.88	11	29.82	29.65	-4.6	5,396	-0.09%
2023/12/21	9	30.43	2.2	30.33	30.35	6.8	5,280	0.13%
2023/12/20	21.3	31.08	31.1	31.12	30.90	-9.8	5,113	-0.19%
2023/12/19	13.8	30.02	5	30.14	29.55	8.8	4,670	0.19%
2023/12/18	18.7	29.93	28.1	29.96	30.10	-9.4	4,533	-0.21%
2023/12/15	5.1	29.48	26	29.60	29.35	-20.9	4,377	-0.48%
2023/12/14	2	29.30	1	29.10	28.75	1	4,216	0.02%
2023/12/13	3	28.30	0	0.00	28.45	3	4,142	0.07%
2023/12/12	1.7	28.28	11	28.22	28.20	-9.3	4,156	-0.22%
2023/12/11	3.3	28.63	1	28.65	28.60	2.3	4,131	0.06%
2023/12/08	17	28.99	0	28.90	28.80	17	4,125	0.41%
2023/12/07	1.1	28.70	0	0.00	28.70	1.1	4,102	0.03%
2023/12/06	2.8	28.92	1	29.60	28.70	1.8	4,120	0.04%
2023/12/05	3	29.10	25	28.46	29.15	-22	4,070	-0.54%
2023/12/04	2.9	28.69	19	28.61	28.60	-16.1	4,034	-0.40%
2023/12/01	11.2	29.40	10	29.40	29.25	1.2	3,946	0.03%
2023/11/30	21	29.47	12	29.45	29.50	9	3,933	0.23%
2023/11/29	27.4	29.13	1	29.05	29.05	26.4	3,920	0.67%
2023/11/28	3.3	29.34	3.3	29.20	29.30	0	3,930	0.00%
2023/11/27	5	29.46	2	29.60	29.35	3	3,944	0.08%
2023/11/24	1	29.60	1.1	29.74	29.35	-0.1	3,964	0.00%
2023/11/22	5.1	29.35	2	29.47	29.30	3	4,296	0.07%
2023/11/21	1	29.15	2	29.20	29.45	-1	4,311	-0.02%
2023/11/20	4	29.50	5	29.56	29.20	-1	4,293	-0.02%
2023/11/17	3	28.80	2	28.80	28.85	1	4,229	0.02%
2023/11/16	4	28.71	0	0.00	28.90	4	4,240	0.09%
2023/11/15	0	0.00	18	28.48	28.70	-18	4,232	-0.43%
2023/11/14	7	28.00	8	28.15	27.95	-1	4,216	-0.02%
2023/11/13	5	27.80	0	0.00	27.75	5	4,249	0.12%
2023/11/10	3.1	27.90	0	0.00	27.80	3.1	4,280	0.07%
2023/11/09	2.2	28.13	1	28.15	28.00	1.2	4,343	0.03%
2023/11/08	1.3	28.38	5	28.36	28.40	-3.7	4,450	-0.08%
2023/11/07	15	28.53	0	0.00	28.35	15	4,488	0.33%
2023/11/06	0	0.00	1	28.90	28.80	-1	4,545	-0.02%
2023/11/03	2	28.30	5.3	28.45	28.45	-3.3	4,539	-0.07%
2023/11/02	0	0.00	3	28.12	28.10	-3	4,558	-0.07%
2023/11/01	6.1	28.01	8	28.01	27.80	-1.9	4,629	-0.04%
2023/10/31	56.1	29.63	55.6	28.85	28.40	0.5	4,630	0.01%
2023/10/30	66.3	29.50	86	29.74	29.65	-19.7	4,424	-0.45%
2023/10/27	9	28.23	5.1	28.04	28.55	3.9	3,987	0.10%
2023/10/26	2.2	27.83	1	27.65	27.60	1.2	3,972	0.03%
2023/10/25	7.9	28.47	4	28.59	28.30	3.9	3,992	0.10%
2023/10/24	13	28.38	2	28.38	28.70	11	3,996	0.28%
2023/10/23	2	27.90	1	27.60	28.25	1	3,947	0.03%
2023/10/20	4.2	27.29	2	27.23	27.50	2.2	3,922	0.05%
2023/10/19	6.2	27.96	4	27.84	27.65	2.2	3,959	0.06%
2023/10/18	3.1	27.70	1	27.80	27.95	2.1	4,010	0.05%
2023/10/17	6	27.92	0	0.00	27.90	6	3,983	0.15%
2023/10/16	5	28.07	4	27.96	27.80	1	4,076	0.02%
2023/10/13	4.2	27.74	3	27.90	27.65	1.2	4,099	0.03%
2023/10/12	0.1	27.65	0.1	28.15	28.15	-0.1	4,133	0.00%
2023/10/11	5.6	27.69	0	0.00	27.60	5.6	4,192	0.13%
2023/10/06	4	28.49	2.1	28.70	28.45	1.9	4,247	0.04%
2023/10/05	0	28.15	5.3	28.62	28.65	-5.2	4,281	-0.12%
2023/10/04	4.1	27.78	1	27.80	27.70	3.1	4,285	0.07%
2023/10/03	1.4	28.30	0	0.00	28.15	1.4	4,316	0.03%
2023/10/02	7	28.50	8	28.55	28.65	-1	4,444	-0.02%
2023/09/28	0.2	28.45	1	28.25	28.35	-0.9	4,563	-0.02%
2023/09/27	1	27.80	10	27.70	28.15	-9	4,718	-0.19%
2023/09/26	5.5	28.05	0	0.00	27.90	5.5	4,754	0.12%
2023/09/22	1.1	28.05	0	0.00	28.40	1.1	4,841	0.02%
2023/09/21	4.5	28.61	1	28.80	28.45	3.5	4,835	0.07%
2023/09/20	2	28.90	3	29.00	28.85	-1	4,843	-0.02%
2023/09/19	4.7	29.18	0	0.00	29.00	4.7	4,869	0.10%
2023/09/18	4	29.53	5	29.45	29.35	-1	4,886	-0.02%
2023/09/15	0.5	29.95	0	0.00	29.60	0.5	4,924	0.01%
2023/09/14	1	29.70	5	29.65	29.55	-4	5,128	-0.08%
2023/09/13	1	29.25	1	29.35	29.45	0	5,173	0.00%
2023/09/12	0.3	29.52	1	29.45	29.25	-0.7	5,347	-0.01%
2023/09/11	3.8	29.85	2	29.75	29.70	1.8	5,355	0.03%
2023/09/06	0	0.00	2	30.78	30.75	-2	5,500	-0.04%
2023/09/05	0	0.00	2	30.75	30.85	-2	5,541	-0.04%
2023/09/04	1	30.65	6	30.54	30.45	-5	5,564	-0.09%
2023/08/30	3.1	31.13	2	31.00	31.00	1.1	5,709	0.02%
2023/08/29	15	32.08	19	31.54	31.50	-4	5,691	-0.07%
2023/08/28	0	30.35	1	30.75	30.80	-1	5,394	-0.02%
2023/08/22	0	0.00	1	30.35	30.00	-1	5,634	-0.02%
2023/08/21	1	30.50	0	0.00	30.45	1	5,649	0.02%
2023/08/17	0	0.00	5	30.50	30.40	-5	5,667	-0.09%
2023/08/16	1	29.50	0	0.00	29.90	1	5,703	0.02%
2023/08/15	0	0.00	7	30.01	30.10	-7	5,732	-0.12%
2023/08/14	4.2	29.23	3	28.95	28.90	1.2	5,812	0.02%
2023/08/11	3	30.12	2	30.08	29.90	1	5,736	0.02%
2023/08/10	6.8	30.56	3	30.37	30.25	3.8	5,762	0.07%
2023/08/09	3.4	30.44	3	30.57	30.50	0.4	5,799	0.01%
2023/08/08	4.7	30.70	0	0.00	30.50	4.7	5,844	0.08%
2023/08/07	4.5	30.26	4	30.38	30.55	0.5	5,882	0.01%
2023/08/04	2	30.45	2	30.65	30.65	0	5,987	0.00%
2023/08/02	0	0.00	2	31.35	31.35	-2	6,394	-0.03%
2023/08/01	3	31.35	3	31.32	31.20	0	6,467	0.00%
2023/07/31	0	0.00	1.5	31.33	31.20	-1.5	6,694	-0.02%
2023/07/28	2	32.13	2	31.60	31.50	0	6,774	0.00%
2023/07/27	0	0.00	1	31.85	31.70	-1	6,785	-0.01%
2023/07/26	2	31.70	2	31.65	31.35	0	6,849	0.00%
2023/07/25	3	31.80	3	31.87	32.00	0	6,872	0.00%
2023/07/24	5	31.42	12	31.61	31.70	-7	6,862	-0.10%
2023/07/21	7	31.93	5	31.85	31.70	2	6,893	0.03%
2023/07/20	7	32.65	6	32.86	32.70	1	6,953	0.01%
2023/07/19	2	33.30	21	33.12	32.50	-19	7,019	-0.27%
2023/07/18	1	33.45	0	0.00	33.45	1	7,218	0.01%
2023/07/17	2	33.75	1	33.65	33.75	1	7,699	0.01%
2023/07/14	13	33.02	0	0.00	33.00	13	8,888	0.15%
2023/07/13	4	33.65	2	33.35	33.30	2	9,310	0.02%
2023/07/12	2	34.35	0	0.00	34.00	2	9,333	0.02%
2023/07/11	2	34.55	3	34.45	34.45	-1	9,408	-0.01%
2023/07/10	5	34.26	42	34.07	34.05	-37	9,618	-0.38%
2023/07/07	11	34.06	16	34.12	34.05	-5	10,008	-0.05%
2023/07/06	19	35.36	5	35.41	35.00	14	10,089	0.14%
2023/07/05	6	35.85	4	36.09	35.65	2	10,075	0.02%
2023/07/04	3	36.07	1	36.10	35.55	2	10,069	0.02%
2023/07/03	4	35.83	3	35.83	35.90	1	10,090	0.01%
2023/06/30	10	35.55	0	0.00	35.70	10	10,168	0.10%
2023/06/29	0	0.00	1	35.15	35.20	-1	10,313	-0.01%
2023/06/28	0	0.00	1	34.85	34.80	-1	10,451	-0.01%
2023/06/27	1	35.10	1	35.10	34.80	0	10,667	0.00%
2023/06/26	0	0.00	1	35.35	35.30	-1	10,972	-0.01%
2023/06/21	1	35.65	1	35.80	35.80	0	11,173	0.00%
2023/06/20	3	35.97	2	36.10	35.75	1	11,412	0.01%
2023/06/19	1	35.25	9	35.25	35.20	-8	11,476	-0.07%
2023/06/16	22	35.84	2	35.90	35.90	20	11,996	0.17%
2023/06/15	3	35.00	0	0.00	35.20	3	12,855	0.02%
2023/06/14	0	0.00	1	35.05	34.85	-1	13,629	-0.01%
2023/06/13	0	0.00	2	34.35	34.70	-2	13,862	-0.01%
2023/06/12	3	34.67	0	0.00	34.30	3	14,123	0.02%
2023/06/09	0	0.00	5	35.05	35.15	-5	14,285	-0.04%
2023/06/08	0.3	35.80	29	35.41	35.35	-28.7	14,363	-0.20%
2023/06/07	1	35.70	3	35.90	35.60	-2	14,548	-0.01%
2023/06/06	2	35.75	1	35.75	35.65	1	14,976	0.01%
2023/06/05	4	36.28	1	36.10	36.10	3	15,269	0.02%
2023/06/02	1	35.60	5	35.50	35.85	-4	15,420	-0.03%
2023/06/01	1	35.45	2	35.33	35.30	-1	15,607	-0.01%
2023/05/31	5	35.85	1	35.75	35.80	4	15,611	0.03%
2023/05/30	5	35.99	13	35.77	35.60	-8	15,660	-0.05%
2023/05/29	18	36.24	9	36.28	36.20	9	15,608	0.06%
2023/05/26	6	35.49	5	35.10	35.00	1	15,573	0.01%
2023/05/25	0	0.00	6	35.40	35.40	-6	15,610	-0.04%
2023/05/24	10	35.47	4	35.43	35.50	6	15,718	0.04%
2023/05/23	0	0.00	2	35.40	35.40	-2	15,797	-0.01%
2023/05/22	2	35.13	253	35.25	35.35	-251	15,891	-1.58%	大賣/鉅額交易
2023/05/19	3	34.75	5	34.82	34.60	-2	16,091	-0.01%
2023/05/18	10	34.58	15	34.47	34.85	-5	16,424	-0.03%
2023/05/17	1	35.20	0	0.00	35.15	1	16,416	0.01%
2023/05/16	7	35.11	4	35.18	35.10	3	16,487	0.02%
2023/05/15	4	34.73	8	34.88	34.70	-4	16,550	-0.02%
2023/05/12	0	0.00	6	34.09	34.35	-6	16,586	-0.04%
2023/05/11	5	33.96	2	33.75	33.75	3	16,642	0.02%
2023/05/10	37	34.39	34	34.49	34.50	3	16,722	0.02%
2023/05/09	13	34.23	11	34.29	33.75	2	16,687	0.01%
2023/05/08	11	36.09	4	35.95	35.90	7	16,352	0.04%
2023/05/05	20	37.46	12	36.88	36.50	8	16,424	0.05%
2023/05/04	14	36.93	10	36.93	37.20	4	16,830	0.02%
2023/05/03	5	37.08	6	36.97	36.95	-1	17,204	-0.01%
2023/05/02	0	0.00	1.2	37.47	37.35	-1.2	17,771	-0.01%
2023/04/28	0.3	36.98	5.3	36.94	36.80	-5	17,844	-0.03%
2023/04/27	0.2	37.10	5	36.90	36.80	-4.8	17,899	-0.03%
2023/04/25	3.5	37.15	12	37.03	36.60	-8.5	17,914	-0.05%
2023/04/24	8	37.85	104	37.84	37.80	-96	17,910	-0.54%	大賣/
2023/04/21	3	37.92	3	38.30	38.00	0	17,957	0.00%
2023/04/20	93	39.06	22	38.56	38.55	71	18,053	0.39%
2023/04/19	191.5	39.91	88	40.19	39.75	103.5	17,759	0.58%	大買/鉅額交易
2023/04/18	35	39.62	6	39.83	38.60	29	16,589	0.17%
2023/04/17	0	0.00	13	39.03	38.90	-13	16,268	-0.08%
2023/04/14	1	38.60	6	38.66	38.80	-5	16,413	-0.03%
2023/04/13	6	39.07	43	38.67	38.60	-37	16,469	-0.22%
2023/04/12	55	39.65	47	39.61	39.50	8	16,315	0.05%
2023/04/11	24	39.45	14	39.29	39.00	10	16,054	0.06%
2023/04/10	0	0.00	2	39.15	39.20	-2	16,103	-0.01%
2023/04/07	40	39.23	28	39.14	38.95	12	16,791	0.07%
2023/04/06	80	38.48	7	38.54	38.50	73	17,173	0.43%
2023/03/31	6	38.46	6	38.45	38.40	0	17,206	0.00%
2023/03/30	13	38.93	12	38.97	38.80	1	17,160	0.01%
2023/03/29	14	38.85	20	38.87	38.90	-6	17,035	-0.04%
2023/03/28	6	38.66	8	38.89	39.05	-2	17,058	-0.01%
2023/03/27	20	39.48	15	39.20	38.80	5	16,887	0.03%
2023/03/24	9	38.94	12	39.07	38.85	-3	16,771	-0.02%
2023/03/23	40	39.44	50	39.31	39.30	-10	16,665	-0.06%
2023/03/22	22	38.98	7	39.08	38.70	15	16,579	0.09%
2023/03/21	61	39.68	160	39.80	39.10	-99	16,657	-0.59%	大賣/
2023/03/20	176	39.98	70.6	40.02	39.90	105.5	17,052	0.62%	大買/鉅額交易
2023/03/17	58	38.24	82	38.24	38.75	-24	17,551	-0.14%
2023/03/16	30	37.27	17	36.95	36.50	13	17,551	0.07%
2023/03/15	17	37.86	38	37.93	37.90	-21	17,437	-0.12%
2023/03/14	41	36.95	46	37.42	37.10	-5	17,289	-0.03%
2023/03/13	7	36.41	26	36.45	36.60	-19	17,245	-0.11%
2023/03/10	5	36.68	33	36.64	36.45	-28	17,481	-0.16%
2023/03/09	66	37.67	41	37.50	37.35	25	17,487	0.14%
2023/03/08	15	38.57	21.6	38.41	38.95	-6.6	17,158	-0.04%
2023/03/07	44	38.20	20	37.99	38.00	24	16,896	0.14%
2023/03/06	44	37.83	25	37.97	38.00	19	16,707	0.11%
2023/03/03	0	0.00	12	37.11	37.00	-12	16,522	-0.07%
2023/03/02	21	37.20	38	37.03	36.95	-17	16,524	-0.10%
2023/03/01	1	36.85	6	36.97	36.75	-5	16,611	-0.03%
2023/02/24	2	37.35	0	0.00	37.10	2	16,633	0.01%
2023/02/23	4	37.40	15.1	37.64	37.75	-11.1	16,582	-0.07%
2023/02/22	46	37.47	40.1	37.25	37.25	5.9	16,703	0.04%
2023/02/21	55	38.19	56	37.61	37.60	-1	16,733	-0.01%
2023/02/20	1	37.40	12	37.46	37.80	-11	16,991	-0.06%
2023/02/17	47	37.90	32	37.77	37.70	15	17,533	0.09%
2023/02/16	58	37.81	52.1	37.72	37.65	5.9	17,549	0.03%
2023/02/15	3.4	37.02	30	36.75	36.80	-26.6	17,580	-0.15%
2023/02/14	8	37.05	3	36.98	36.65	5	18,073	0.03%
2023/02/13	3	36.40	3	36.67	37.10	0	18,577	0.00%
2023/02/10	1	37.20	12	37.37	36.85	-11	18,538	-0.06%
2023/02/09	15	37.26	34	37.33	37.10	-19	18,495	-0.10%
2023/02/08	17	37.80	11	37.72	37.55	6	18,473	0.03%
2023/02/07	12	37.91	1	37.95	37.90	11	18,357	0.06%
2023/02/06	19.1	37.68	22.1	37.64	37.90	-3	18,303	-0.02%
2023/02/03	78.4	37.27	68	37.29	37.35	10.4	18,275	0.06%
2023/02/02	75	38.27	69	38.33	37.80	6	18,089	0.03%
2023/02/01	53.1	37.44	37	37.44	37.40	16.1	17,556	0.09%
2023/01/31	64	36.78	75	36.86	36.90	-11	17,141	-0.06%
2023/01/30	14	35.79	4	35.79	35.95	10	16,636	0.06%
2023/01/17	4	35.21	8	34.91	35.20	-4	16,642	-0.02%
2023/01/16	3	34.67	0.5	34.70	34.40	2.5	16,710	0.01%
2023/01/13	0	0.00	2	34.88	34.60	-2	16,907	-0.01%
2023/01/12	1	35.65	14	35.64	35.40	-13	17,191	-0.08%
2023/01/11	2	35.68	2	35.75	35.60	0	17,268	0.00%
2023/01/10	95	35.78	22	35.36	35.30	73	17,343	0.42%
2023/01/09	4	35.66	10.1	35.81	36.00	-6.1	17,197	-0.04%
2023/01/06	3	34.95	0	0.00	34.95	3	17,125	0.02%
2023/01/05	3	35.38	3	34.87	34.80	0	17,430	0.00%
2023/01/04	1	35.65	57	35.80	35.60	-56	17,539	-0.32%
2023/01/03	18.3	34.91	41	35.09	35.25	-22.7	17,432	-0.13%
2022/12/30	10	34.16	2	34.20	34.55	8	17,415	0.05%
2022/12/29	59	34.11	2	33.90	34.20	57	17,747	0.32%
2022/12/28	32	35.20	20	34.94	34.80	12	18,078	0.07%
2022/12/27	61	36.20	112	36.03	35.40	-51	18,005	-0.28%	大賣/
2022/12/26	118	35.53	131	35.60	35.95	-13	17,378	-0.07%	大買/大賣/
2022/12/23	32	33.56	35	34.09	34.10	-3	17,036	-0.02%
2022/12/22	36	33.28	18	33.66	33.70	18	17,172	0.10%
2022/12/21	6	32.73	0	0.00	32.70	6	17,444	0.03%
2022/12/20	38	33.87	47	33.12	32.50	-9	17,719	-0.05%
2022/12/19	2	33.80	16	34.04	33.75	-14	17,960	-0.08%
2022/12/16	5	34.93	13.1	34.60	34.25	-8.1	18,356	-0.04%
2022/12/15	9	35.53	10	35.52	35.65	-1	18,341	-0.01%
2022/12/14	9	35.53	9	35.43	35.40	0	18,511	0.00%
2022/12/13	22.4	35.54	14	35.36	35.05	8.4	18,959	0.04%
2022/12/12	147	37.04	147	36.07	35.85	0	19,165	0.00%	大買/大賣/
2022/12/09	100	36.56	76.3	36.71	36.80	23.7	18,678	0.13%
2022/12/08	88.5	34.62	98.2	34.64	34.30	-9.7	18,031	-0.05%
2022/12/07	0	0.00	12	33.19	32.80	-12	17,649	-0.07%
2022/12/06	11	33.99	8	33.69	33.60	3	17,929	0.02%
2022/12/05	10	34.37	2	34.03	33.85	8	18,468	0.04%
2022/12/02	69	34.10	69	34.00	34.05	0	18,846	0.00%
2022/12/01	7	33.44	16	33.31	33.45	-9	18,948	-0.05%
2022/11/30	2	32.88	9	32.86	32.95	-7	19,708	-0.04%
2022/11/29	2	32.15	27	32.02	32.45	-25	20,880	-0.12%
2022/11/28	21	32.26	13	32.26	32.20	8	22,651	0.04%
2022/11/25	3	32.42	13	32.67	32.15	-10	23,786	-0.04%
2022/11/24	10	32.50	3	32.38	32.50	7	24,314	0.03%
2022/11/23	12	32.35	14	32.92	32.20	-2	26,515	-0.01%
2022/11/22	16	32.82	0	0.00	32.75	16	27,387	0.06%
2022/11/21	1	33.05	11	33.06	33.35	-10	28,148	-0.04%
2022/11/18	39.1	33.17	12	33.40	32.85	27.1	28,800	0.09%
2022/11/17	15	33.78	20.1	33.66	33.60	-5.1	28,785	-0.02%
2022/11/16	22	33.65	8	33.59	33.40	14	28,873	0.05%
2022/11/15	79	32.50	126	33.15	33.45	-47	29,225	-0.16%	大賣/
2022/11/14	44	31.56	55	31.73	31.95	-11	28,810	-0.04%
2022/11/11	82	31.62	46	32.08	31.25	36	28,731	0.13%
2022/11/10	54.3	31.58	29	32.68	31.50	25.3	28,549	0.09%
2022/11/09	66	33.45	35	33.34	33.30	31	28,629	0.11%
2022/11/08	5	34.50	0	0.00	34.50	5	28,429	0.02%
2022/11/07	14	35.32	11	35.36	35.00	3	28,631	0.01%
2022/11/04	0	0.00	2	35.20	35.00	-2	29,166	-0.01%
2022/11/03	4	34.64	6	34.40	34.65	-2	29,798	-0.01%
2022/11/02	33	34.89	14	34.75	34.65	19	31,359	0.06%
2022/11/01	6	34.25	14	34.44	34.85	-8	32,019	-0.02%
2022/10/31	5	33.75	7	33.94	33.50	-2	31,980	-0.01%
2022/10/28	9	33.73	18	33.70	33.00	-9	32,031	-0.03%
2022/10/27	15	34.11	4	33.91	34.20	11	32,095	0.03%
2022/10/26	8.1	33.79	18	34.06	33.60	-9.9	32,228	-0.03%
2022/10/25	20.1	34.24	7.1	34.37	33.75	13	32,451	0.04%
2022/10/24	37	36.01	13	35.79	35.05	24	32,497	0.07%
2022/10/21	4	35.20	16	35.27	35.60	-12	32,562	-0.04%
2022/10/20	173	35.40	145	35.31	35.20	28	32,534	0.09%	大買/大賣/
2022/10/19	82	35.33	97	35.22	35.20	-15	32,274	-0.05%
2022/10/18	43	35.05	40	35.08	35.05	3	32,510	0.01%
2022/10/17	16	33.50	15	34.24	34.50	1	32,539	0.00%
2022/10/14	19	35.17	2	35.40	35.30	17	32,474	0.05%
2022/10/13	52.1	34.96	30	35.82	33.85	22.1	32,724	0.07%
2022/10/12	22	37.28	26.1	37.43	36.95	-4.1	33,013	-0.01%
2022/10/11	11.9	37.41	6	37.53	37.30	5.9	33,154	0.02%
2022/10/07	8.1	38.97	8	39.01	39.00	0.1	33,256	0.00%
2022/10/06	22	38.69	25	38.94	39.20	-3	33,460	-0.01%
2022/10/05	16	38.02	27	37.53	38.50	-11	33,209	-0.03%
2022/10/04	22	36.24	7	36.21	36.50	15	33,054	0.05%
2022/10/03	7	35.81	7	35.60	35.30	0	33,073	0.00%
2022/09/30	11	35.23	5	35.35	36.30	6	33,371	0.02%
2022/09/29	7	36.44	8	35.99	35.95	-1	33,556	0.00%
2022/09/28	7	37.47	8	37.19	35.95	-1	33,916	0.00%
2022/09/27	6	38.26	12	38.40	38.75	-6	34,384	-0.02%
2022/09/26	32	38.43	7	37.81	37.85	25	34,286	0.07%
2022/09/23	259	40.96	261	39.29	38.90	-2	34,119	-0.01%	大買/大賣/
2022/09/22	20	41.35	3	41.27	41.25	17	33,865	0.05%
2022/09/21	24	41.60	18	41.70	41.50	6	33,887	0.02%
2022/09/20	24	42.44	36	42.33	42.40	-12	34,092	-0.04%
2022/09/19	19	41.97	27.5	42.21	41.70	-8.5	34,017	-0.02%
2022/09/16	15	41.75	28	41.63	42.20	-13	33,833	-0.04%
2022/09/15	79	41.76	76	41.80	41.50	3	33,708	0.01%
2022/09/14	221	40.14	232	40.85	41.30	-11	33,218	-0.03%	大買/大賣/
2022/09/13	48.2	40.69	9	40.81	40.45	39.2	32,893	0.12%
2022/09/12	19.1	41.70	29.2	41.79	41.05	-10.1	32,625	-0.03%
2022/09/08	57	40.06	88	40.42	41.00	-31	32,140	-0.10%
2022/09/07	16.1	39.12	22	38.78	38.60	-5.9	31,805	-0.02%
2022/09/06	56.4	40.21	18.5	40.68	39.60	37.9	31,598	0.12%
2022/09/05	85.2	42.24	65.1	42.20	42.20	20.2	30,913	0.07%
2022/09/02	139.1	41.81	222.9	41.87	42.25	-83.8	29,729	-0.28%	大買/大賣/
2022/09/01	23	40.08	111.6	40.35	40.35	-88.6	27,949	-0.32%	大賣/
2022/08/31	78	39.05	82.5	39.11	39.00	-4.5	26,883	-0.02%
2022/08/30	341.8	40.15	260.2	40.08	39.10	81.6	26,548	0.31%	大買/大賣/
2022/08/29	89.1	38.43	81	38.86	39.00	8.1	24,573	0.03%
2022/08/26	112.1	38.27	88	38.16	38.35	24.1	24,125	0.10%	大買/
2022/08/25	63	37.97	41.6	38.09	38.65	21.4	23,425	0.09%
2022/08/24	4	36.95	8	36.77	36.50	-4	22,941	-0.02%
2022/08/23	31	37.17	11	37.21	37.00	20	22,919	0.09%
2022/08/22	314	37.73	323.1	37.39	37.05	-9.1	22,891	-0.04%	大買/大賣/
2022/08/19	9.9	36.78	14	36.93	37.00	-4.1	22,285	-0.02%
2022/08/18	55	36.76	52.1	36.80	36.80	2.9	22,207	0.01%
2022/08/17	85	36.69	84	36.55	36.55	1	22,200	0.00%
2022/08/16	99	37.65	98	37.00	36.75	1	22,332	0.00%
2022/08/15	16	36.61	20.5	36.52	37.20	-4.5	21,831	-0.02%
2022/08/12	14	36.29	13	36.30	36.25	1	21,801	0.00%
2022/08/11	36	37.07	32	37.16	36.75	4	21,793	0.02%
2022/08/10	46	36.92	36	36.79	36.40	10	21,599	0.05%
2022/08/09	449	37.10	490	36.85	36.60	-41	21,693	-0.19%	大買/大賣/
2022/08/08	97.4	34.33	78	35.48	35.70	19.4	20,672	0.09%
2022/08/05	1	32.50	3	32.75	32.95	-2	20,419	-0.01%
2022/08/04	51.2	32.38	66	32.05	32.05	-14.8	20,938	-0.07%
2022/08/03	32.1	33.25	15	32.00	32.00	17.1	21,354	0.08%
2022/08/02	1.3	33.53	10	33.65	33.10	-8.7	21,757	-0.04%
2022/08/01	94	34.31	92	34.46	34.45	2	22,105	0.01%
2022/07/29	71	34.29	82	34.02	34.05	-11	22,121	-0.05%
2022/07/28	79	34.01	78	33.66	33.60	1	22,252	0.00%
2022/07/27	15	33.87	17	33.74	34.10	-2	22,379	-0.01%
2022/07/26	32.2	34.20	50	33.56	33.40	-17.8	22,785	-0.08%
2022/07/25	57	34.58	57	34.22	33.80	0	23,111	0.00%
2022/07/22	6.2	33.86	3.1	33.69	33.95	3.1	23,463	0.01%
2022/07/21	2	33.25	2	33.60	33.60	0	24,179	0.00%
2022/07/20	4	34.03	17.4	33.84	33.20	-13.4	25,305	-0.05%
2022/07/19	57	33.44	60.3	33.67	33.60	-3.3	26,027	-0.01%
2022/07/18	98.1	32.75	113.2	32.25	32.15	-15.1	26,426	-0.06%	大賣/
2022/07/15	1.1	31.16	3	31.40	32.20	-2	28,031	-0.01%
2022/07/14	3	30.12	5	30.64	31.15	-2	28,941	-0.01%
2022/07/13	6	31.34	13	31.32	31.00	-7	30,211	-0.02%
2022/07/12	31	30.91	12	31.11	30.65	19	31,963	0.06%
2022/07/11	1.1	33.00	7	33.01	33.50	-6	32,924	-0.02%
2022/07/08	9	34.60	8	34.03	33.80	1	33,649	0.00%
2022/07/07	41	33.86	42	33.68	34.20	-1	34,621	0.00%
2022/07/06	294	34.65	252.3	33.69	33.70	41.8	35,959	0.12%	大買/大賣/
2022/07/05	8.3	33.78	12.3	34.11	34.90	-4	38,651	-0.01%
2022/07/04	3	31.48	0	0.00	31.75	3	39,207	0.01%
2022/07/01	33.9	32.32	39	31.09	30.40	-5.1	39,444	-0.01%
2022/06/30	34	32.98	56	32.71	32.50	-22	40,115	-0.05%
2022/06/29	34.2	34.09	38	33.90	33.90	-3.8	40,159	-0.01%
2022/06/28	59	34.37	59	34.16	33.80	0	40,416	0.00%
2022/06/27	98	34.43	79.1	34.47	34.65	19	40,358	0.05%
2022/06/24	80	32.56	76	32.90	33.90	4	39,883	0.01%
2022/06/23	3	31.67	6	31.49	32.00	-3	39,610	-0.01%
2022/06/22	24	32.01	37	31.95	31.45	-13	39,617	-0.03%
2022/06/21	19	30.18	11	30.28	30.40	8	39,427	0.02%
2022/06/20	5	30.68	6.3	31.80	29.85	-1.3	39,582	0.00%
2022/06/17	2	31.25	4	31.19	31.45	-2	39,726	0.00%
2022/06/16	14.2	32.32	16	32.78	31.05	-1.8	40,058	0.00%
2022/06/15	20	33.16	16	33.10	32.90	4	40,059	0.01%
2022/06/14	19	33.64	14	33.96	34.00	5	40,504	0.01%
2022/06/13	56.1	35.35	2	35.55	35.35	54.1	41,034	0.13%
2022/06/10	5	35.80	8	36.24	36.35	-3	41,645	-0.01%
2022/06/09	5	36.60	2	36.65	36.70	3	41,803	0.01%
2022/06/08	17.1	36.28	19	36.27	36.15	-1.9	41,946	0.00%
2022/06/07	5	36.73	6	36.83	36.80	-1	42,624	0.00%
2022/06/06	15	38.06	12	37.98	37.65	3	43,352	0.01%
2022/06/02	9	36.87	7	36.65	36.80	2	43,092	0.00%
2022/06/01	11	37.59	13	37.52	37.25	-2	43,212	0.00%
2022/05/31	5	36.95	2	37.08	37.15	3	43,240	0.01%
2022/05/30	10	36.83	66	36.78	36.75	-56	43,827	-0.13%
2022/05/27	7	35.58	6	35.80	35.80	1	43,967	0.00%
2022/05/26	65	36.22	23	35.81	35.35	42	44,163	0.10%
2022/05/25	1	35.95	1	35.90	35.90	0	44,186	0.00%
2022/05/24	15	36.90	10	35.99	35.65	5	44,498	0.01%
2022/05/23	25.5	37.34	26	37.33	37.50	-0.5	44,224	0.00%
2022/05/20	21	36.99	5	37.03	36.90	16	44,135	0.04%
2022/05/19	20	35.95	8	36.18	36.55	12	43,867	0.03%
2022/05/18	21	37.10	22	37.22	37.25	-1	43,625	0.00%
2022/05/17	80	36.71	81	36.64	36.95	-1	43,271	0.00%
2022/05/16	22	35.74	7	36.08	35.00	15	42,507	0.04%
2022/05/13	10	35.95	37.2	35.85	36.65	-27.2	41,967	-0.06%
2022/05/12	57.3	36.56	31	36.80	35.15	26.3	41,573	0.06%
2022/05/11	31.3	37.77	12	37.71	37.00	19.3	41,036	0.05%
2022/05/10	15.5	38.30	11.3	38.53	38.35	4.2	40,625	0.01%
2022/05/09	18.1	39.77	11	39.28	38.90	7.1	40,131	0.02%
2022/05/06	13	41.19	18	41.29	41.35	-5	39,710	-0.01%
2022/05/05	15	42.84	7	43.56	42.60	8	39,436	0.02%
2022/05/04	16.2	43.18	7	43.13	42.60	9.2	39,224	0.02%
2022/05/03	15	43.20	20	42.99	43.10	-5	39,046	-0.01%
2022/04/29	16.2	44.88	9	44.79	44.15	7.2	38,648	0.02%
2022/04/28	55	45.08	45	44.74	44.45	10	38,345	0.03%
2022/04/27	31	46.09	16	46.14	45.60	15	37,573	0.04%
2022/04/26	53	47.76	75.2	48.07	48.25	-22.2	36,719	-0.06%
2022/04/25	121.5	47.82	111	47.10	46.50	10.5	35,484	0.03%	大買/大賣/
2022/04/22	47	47.94	45	47.73	47.80	2	34,461	0.01%
2022/04/21	136.1	49.28	131.7	49.01	48.05	4.4	33,662	0.01%	大買/大賣/
2022/04/20	40	48.45	60	48.21	48.60	-20	31,830	-0.06%
2022/04/19	104	47.42	202	47.67	47.40	-98	30,956	-0.32%	大買/大賣/
2022/04/18	134.1	46.63	144.9	46.78	47.20	-10.8	30,121	-0.04%	大買/大賣/
2022/04/15	87	45.42	68	45.36	45.05	19	28,488	0.07%
2022/04/14	51.1	44.43	33.6	44.29	44.20	17.5	27,669	0.06%
2022/04/13	118.2	44.80	71.7	44.94	44.90	46.5	27,158	0.17%	大買/
2022/04/12	148.1	45.29	208.5	45.14	45.60	-60.4	27,308	-0.22%	大買/大賣/
2022/04/11	359.1	45.04	289.1	45.25	44.50	70	26,168	0.27%	大買/大賣/
2022/04/08	60.2	43.07	100.4	43.23	43.80	-40.3	23,179	-0.17%
2022/04/07	33	41.76	200	41.58	40.90	-167	22,198	-0.75%	大賣/鉅額交易
2022/04/06	86.1	42.18	55.3	42.11	42.15	30.8	22,475	0.14%
2022/04/01	52	41.07	8	40.88	41.05	44	21,688	0.20%
2022/03/31	17.2	40.91	39	40.89	40.45	-21.8	21,628	-0.10%
2022/03/30	17	40.53	16	40.38	40.15	1	21,491	0.00%
2022/03/29	13	38.88	10	39.40	39.40	3	21,356	0.01%
2022/03/28	26	38.64	25	38.66	39.10	1	21,583	0.00%
2022/03/25	13.1	39.19	9.1	38.67	38.55	3.9	21,832	0.02%
2022/03/24	15	40.62	29	40.44	40.20	-14	23,025	-0.06%
2022/03/23	52	40.29	6	40.28	40.15	46	23,854	0.19%
2022/03/22	16	41.14	21	41.16	40.80	-5	24,278	-0.02%
2022/03/21	50.2	42.11	62.5	41.89	40.95	-12.3	24,712	-0.05%
2022/03/18	1	40.85	30	41.01	41.45	-29	25,152	-0.12%
2022/03/17	116.1	41.05	107.1	40.98	41.50	9	26,479	0.03%	大買/大賣/
2022/03/16	122	41.31	110.6	40.93	40.60	11.5	27,352	0.04%	大買/大賣/
2022/03/15	63	40.92	60	40.87	39.15	3	28,017	0.01%
2022/03/14	37.1	40.54	39	40.42	40.90	-1.9	28,285	-0.01%
2022/03/11	7	40.12	17	40.21	40.70	-10	29,894	-0.03%
2022/03/10	118	40.69	81	40.29	39.95	37	31,679	0.12%	大買/
2022/03/09	222	40.47	214	40.75	41.00	8	32,415	0.02%	大買/大賣/
2022/03/08	7.2	38.15	6	38.02	38.55	1.2	31,703	0.00%
2022/03/07	4	38.61	16.5	38.04	38.00	-12.5	31,742	-0.04%
2022/03/04	8	39.71	7	39.75	39.65	1	31,686	0.00%
2022/03/03	150.1	40.51	173	40.50	39.90	-22.9	31,770	-0.07%	大買/大賣/
2022/03/02	35	39.65	27	39.52	39.55	8	31,463	0.03%
2022/03/01	12	38.86	15	38.94	38.85	-3	31,500	-0.01%
2022/02/25	26.5	37.76	46	37.96	38.10	-19.5	32,060	-0.06%
2022/02/24	37	38.21	26.6	37.25	36.55	10.4	32,583	0.03%
2022/02/23	0	0.00	1	37.50	37.85	-1	32,491	0.00%
2022/02/22	5	36.98	2	37.55	36.90	3	32,783	0.01%
2022/02/21	1	37.50	2	37.80	38.00	-1	33,418	0.00%
2022/02/18	0	0.00	4	36.63	36.90	-4	34,377	-0.01%
2022/02/17	10	36.76	7	36.61	36.55	3	35,219	0.01%
2022/02/16	0	0.00	2	36.45	36.45	-2	36,043	-0.01%
2022/02/15	3	36.07	1	36.30	35.90	2	36,877	0.01%
2022/02/14	0	0.00	7	36.29	36.00	-7	37,862	-0.02%
2022/02/11	25	37.60	17	37.60	37.65	8	38,447	0.02%
2022/02/10	7	37.64	0	0.00	37.55	7	39,756	0.02%
2022/02/09	0	0.00	13	37.89	37.95	-13	40,570	-0.03%
2022/02/08	16	37.43	6	36.88	37.50	10	41,296	0.02%
2022/02/07	5	36.48	10.5	35.96	36.20	-5.5	42,596	-0.01%
2022/01/26	10	35.24	5	35.26	35.40	5	43,582	0.01%
2022/01/25	10	36.72	4	36.73	35.60	6	45,183	0.01%
2022/01/24	33	36.75	36	36.82	36.85	-3	46,601	-0.01%
2022/01/21	3	38.90	24	38.67	37.60	-21	46,730	-0.04%
2022/01/20	13	39.67	12	39.43	39.40	1	47,102	0.00%
2022/01/19	4	39.63	4.3	39.36	39.35	-0.3	47,102	0.00%
2022/01/18	14	40.15	15	39.76	39.45	-1	47,094	0.00%
2022/01/17	13	39.92	5	39.67	40.15	8	47,091	0.02%
2022/01/14	12	39.43	42	39.72	39.30	-30	47,016	-0.06%
2022/01/13	26	40.54	24	40.48	40.20	2	46,910	0.00%
2022/01/12	19	40.87	17	41.29	40.75	2	46,826	0.00%
2022/01/11	82.5	41.80	50	41.74	41.10	32.5	46,890	0.07%
2022/01/10	5	40.72	13	40.77	40.75	-8	46,211	-0.02%
2022/01/07	46.7	39.81	80	40.05	40.25	-33.3	46,072	-0.07%
2022/01/06	51	41.13	37.4	41.28	40.90	13.6	45,817	0.03%
2022/01/05	140	43.58	101	43.22	42.00	39	46,016	0.08%	大買/大賣/
2022/01/04	63	42.57	39	42.59	43.05	24	44,873	0.05%
2022/01/03	63	42.28	33	42.69	42.05	30	44,373	0.07%
2021/12/30	20	42.14	39	42.31	42.50	-19	44,219	-0.04%
2021/12/29	106.5	42.03	74	42.24	42.40	32.5	43,936	0.07%	大買/
2021/12/28	16	41.05	18	41.07	40.80	-2	43,282	0.00%
2021/12/27	28	40.99	38	41.13	41.00	-10	43,449	-0.02%
2021/12/24	11	41.02	6	41.13	40.70	5	44,096	0.01%
2021/12/23	12.1	41.93	12	41.97	41.60	0.1	43,837	0.00%
2021/12/22	14	42.24	21	42.07	41.90	-7	43,619	-0.02%
2021/12/21	15	42.01	22	41.96	41.90	-7	43,432	-0.02%
2021/12/20	111.1	42.98	77	42.92	41.85	34.1	43,071	0.08%	大買/
2021/12/17	53.5	42.40	123	42.38	41.90	-69.5	41,522	-0.17%	大賣/
2021/12/16	18	41.68	54	41.70	41.40	-36	40,527	-0.09%
2021/12/15	11	41.15	20	41.23	40.85	-9	39,858	-0.02%
2021/12/14	65	41.81	70.3	41.22	40.20	-5.3	39,147	-0.01%
2021/12/13	216.7	43.20	177	42.69	42.15	39.7	38,169	0.10%	大買/大賣/
2021/12/10	108	42.22	109.2	42.44	42.90	-1.2	36,573	0.00%	大買/大賣/
2021/12/09	93	41.54	105	41.75	41.20	-12	35,024	-0.03%	大賣/
2021/12/08	50.1	41.07	50.4	41.19	40.85	-0.3	33,733	0.00%
2021/12/07	158.7	41.65	157.5	41.75	41.00	1.2	32,764	0.00%	大買/大賣/
2021/12/06	103.1	39.94	113	40.37	41.20	-9.9	30,937	-0.03%	大買/大賣/
2021/12/03	132	38.83	153.3	38.62	38.00	-21.3	28,919	-0.07%	大買/大賣/
2021/12/02	6	35.05	9	35.81	36.05	-3	27,310	-0.01%
2021/12/01	13.6	35.34	19.6	34.77	35.40	-6	27,085	-0.02%
2021/11/30	51.1	35.79	44	35.80	36.10	7.1	26,847	0.03%
2021/11/29	51.1	34.71	45	35.07	35.35	6.1	26,803	0.02%
2021/11/26	33	36.90	13	36.44	36.10	20	26,634	0.08%
2021/11/25	17	38.15	27.1	38.35	38.05	-10.1	26,756	-0.04%
2021/11/24	90	38.83	95	38.80	38.50	-5	26,578	-0.02%
2021/11/23	34	38.15	24	37.96	37.60	10	25,934	0.04%
2021/11/22	62	37.50	70	37.62	37.35	-8	25,260	-0.03%
2021/11/19	11	36.59	31	37.20	36.60	-20	24,909	-0.08%
2021/11/18	60	37.35	36	37.36	37.10	24	24,561	0.10%
2021/11/17	59	39.27	80	38.94	39.40	-21	23,851	-0.09%
2021/11/16	102	37.86	88	37.60	38.00	14	22,899	0.06%	大買/
2021/11/15	57	36.89	67	36.84	36.75	-10	22,055	-0.05%
2021/11/12	53.6	35.28	69	35.18	35.05	-15.4	21,227	-0.07%
2021/11/11	134.1	38.74	92.1	37.87	37.55	42	20,403	0.21%	大買/
2021/11/10	44.4	39.18	81	39.05	38.85	-36.6	19,487	-0.19%
2021/11/09	208	39.28	164	39.70	40.10	44	18,823	0.23%	大買/大賣/
2021/11/08	95	38.45	31	38.80	37.60	64	17,484	0.37%
2021/11/05	46	38.13	22.1	38.30	37.60	23.9	16,706	0.14%
2021/11/04	104.1	38.43	81	38.31	38.60	23.1	15,954	0.14%	大買/
2021/11/03	63.1	37.39	54	37.02	37.20	9.1	14,568	0.06%
2021/11/02	164	36.93	206.4	36.36	37.00	-42.4	13,546	-0.31%	大買/大賣/
2021/11/01	222	36.00	190	35.92	35.00	32	11,886	0.27%	大買/大賣/
2021/10/29	7	32.00	8	32.52	33.30	-1	10,574	-0.01%
2021/10/28	75	32.89	60	32.91	33.00	15	10,248	0.15%
2021/10/27	13	30.87	11	30.87	31.00	2	9,744	0.02%
2021/10/26	4	30.33	5	31.00	30.60	-1	9,767	-0.01%
2021/10/25	20	31.36	11	31.08	31.10	9	9,725	0.09%
2021/10/22	16	30.57	11	30.47	30.50	5	9,772	0.05%
2021/10/21	2	30.85	10	31.15	30.50	-8	10,056	-0.08%
2021/10/20	0	31.85	10.1	31.85	31.85	-10.1	10,088	-0.10%
2021/10/19	11	32.02	27	31.79	31.70	-16	10,037	-0.16%
2021/10/18	2	31.10	21	31.29	31.15	-19	9,749	-0.19%
2021/10/15	17	31.18	29.1	31.09	31.25	-12.1	9,835	-0.12%
2021/10/14	13	31.65	6.2	31.20	31.10	6.8	10,003	0.07%
2021/10/13	67	31.67	37.2	31.84	31.30	29.9	10,664	0.28%
2021/10/12	42	30.77	19	31.09	30.60	23	10,351	0.22%
2021/10/08	1	29.55	5	30.00	29.75	-4	10,015	-0.04%
2021/10/07	1	29.60	2	30.03	29.85	-1	10,055	-0.01%
2021/10/06	20	29.90	20	30.15	29.60	0	10,030	0.00%
2021/10/05	6	27.88	7	28.05	29.00	-1	10,041	-0.01%
2021/10/04	7	30.40	13	29.63	28.75	-6	10,192	-0.06%
2021/10/01	25	31.32	24	31.13	29.75	1	9,989	0.01%
2021/09/30	5	29.45	2	29.93	29.65	3	9,247	0.03%
2021/09/29	3	29.38	1	29.55	28.70	2	9,273	0.02%
2021/09/28	4	29.50	2	29.58	29.20	2	9,366	0.02%
2021/09/24	1	28.35	0	0.00	28.35	1	9,537	0.01%
2021/09/23	4	28.34	0	0.00	28.30	4	10,155	0.04%
2021/09/22	1	28.70	6	29.13	28.75	-5	10,449	-0.05%
2021/09/17	25	29.22	27	29.23	29.55	-2	10,583	-0.02%
2021/09/15	1	29.40	2	29.30	29.30	-1	11,459	-0.01%
2021/09/14	2	29.85	1	30.05	29.20	1	11,902	0.01%
2021/09/13	7	30.40	3	30.60	29.80	4	12,028	0.03%
2021/09/10	1	29.25	3	29.73	29.90	-2	12,003	-0.02%
2021/09/09	3	28.85	3	28.75	29.10	0	12,224	0.00%
2021/09/08	2	29.23	2	28.70	28.65	0	12,546	0.00%
2021/09/07	4	29.58	1	29.50	29.30	3	13,724	0.02%
2021/09/06	3	30.77	10	30.68	30.10	-7	14,490	-0.05%
2021/09/03	10	31.74	10	31.31	31.50	0	14,860	0.00%
2021/09/02	4	31.74	1	30.90	31.25	3	15,476	0.02%
2021/09/01	12	32.35	26	31.82	31.45	-14	15,389	-0.09%
2021/08/31	57	30.96	35	31.06	31.70	22	15,311	0.14%
2021/08/30	4	30.00	2	31.65	31.65	2	14,832	0.01%
2021/08/27	29	29.95	27	29.81	28.80	2	14,763	0.01%
2021/08/26	0	0.00	4	28.61	28.75	-4	14,643	-0.03%
2021/08/25	4	28.24	1	28.30	28.30	3	14,906	0.02%
2021/08/24	0	0.00	40	27.85	27.50	-40	15,159	-0.26%
2021/08/23	3	28.10	19	27.79	28.25	-16	15,329	-0.10%
2021/08/20	83	27.95	29	27.53	27.25	54	15,440	0.35%
2021/08/19	0	0.00	3	27.50	27.30	-3	15,450	-0.02%
2021/08/18	4	27.60	13	26.92	28.15	-9	15,508	-0.06%
2021/08/17	6	27.76	1	28.20	27.05	5	15,815	0.03%
2021/08/16	3	27.62	6	28.41	27.50	-3	15,883	-0.02%
2021/08/13	2	29.48	4	29.53	29.25	-2	15,908	-0.01%
2021/08/12	2	29.85	10	29.81	29.85	-8	16,175	-0.05%
2021/08/11	3	29.65	0.1	30.30	29.40	2.9	16,506	0.02%
2021/08/10	3	31.28	2	31.10	30.95	1	16,718	0.01%
2021/08/09	16	32.15	1	32.55	31.90	15	16,966	0.09%
2021/08/06	6	32.41	0	0.00	32.40	6	17,582	0.03%
2021/08/05	2	33.03	1	33.10	32.85	1	18,026	0.01%
2021/08/04	15	33.65	18	33.67	33.35	-3	18,291	-0.02%
2021/08/03	1	32.35	0	0.00	32.25	1	18,298	0.01%
2021/08/02	2	32.48	5	32.47	32.40	-3	18,430	-0.02%
2021/07/30	7	32.19	10	32.35	32.55	-3	18,513	-0.02%
2021/07/29	2	32.30	6	32.39	32.55	-4	18,885	-0.02%
2021/07/28	9	32.00	13.5	32.06	32.20	-4.5	19,072	-0.02%
2021/07/27	8	34.53	11	34.32	33.05	-3	19,522	-0.02%
2021/07/26	29	33.75	37.2	33.62	33.60	-8.2	20,384	-0.04%
2021/07/22	4	32.95	0	0.00	32.50	4	20,470	0.02%
2021/07/21	13	33.28	59	33.37	32.85	-46	20,572	-0.22%
2021/07/20	25	34.11	6.1	34.03	33.75	18.9	20,575	0.09%
2021/07/19	126.6	34.92	86	34.73	34.85	40.6	20,593	0.20%	大買/
2021/07/16	17	33.75	20	33.82	33.05	-3	20,492	-0.01%
2021/07/15	8.5	32.92	7	33.02	33.40	1.5	20,691	0.01%
2021/07/14	3	32.32	5	32.00	32.35	-2	20,921	-0.01%
2021/07/13	8	33.11	26	33.75	32.80	-18	21,341	-0.08%
2021/07/12	8	34.01	25.9	33.83	33.70	-17.9	21,933	-0.08%
2021/07/09	12	33.76	2	33.65	33.55	10	22,045	0.05%
2021/07/08	3	33.12	0	0.00	33.25	3	22,615	0.01%
2021/07/07	1	32.80	4	33.25	32.80	-3	23,937	-0.01%
2021/07/06	6.7	33.50	1	33.35	33.35	5.7	24,116	0.02%
2021/07/05	5	34.15	3	34.17	34.00	2	24,329	0.01%
2021/07/02	6	33.85	10.1	33.85	33.75	-4.1	24,563	-0.02%
2021/07/01	7	34.18	11.1	33.95	33.80	-4.1	24,990	-0.02%
2021/06/30	85	35.80	84	35.66	34.90	1	24,978	0.00%
2021/06/29	34	34.70	33	34.10	33.80	1	24,733	0.00%
2021/06/28	6	34.02	13	34.00	33.90	-7	24,728	-0.03%
2021/06/25	22.1	35.37	38	35.37	34.65	-16	25,130	-0.06%
2021/06/24	17	34.86	9	34.88	34.80	8	25,290	0.03%
2021/06/23	12	33.91	22.3	33.93	34.20	-10.3	25,209	-0.04%
2021/06/22	27.2	33.50	22	32.38	32.30	5.2	24,985	0.02%
2021/06/21	17	33.14	4	33.13	32.80	13	24,976	0.05%
2021/06/18	10	33.99	186.2	33.99	34.25	-176.2	25,055	-0.70%	大賣/鉅額交易
2021/06/17	28	34.35	69	34.31	34.40	-41	25,201	-0.16%
2021/06/16	273	35.09	136	35.13	34.55	137	25,508	0.54%	大買/大賣/鉅額交易
2021/06/15	98	35.06	50	34.68	33.85	48	24,688	0.19%
2021/06/11	21	33.41	16	33.35	33.05	5	24,274	0.02%
2021/06/10	26	33.91	25	33.45	34.05	1	24,351	0.00%
2021/06/09	2	31.75	0	0.00	31.40	2	24,326	0.01%
2021/06/08	3	31.95	4	32.04	31.80	-1	24,911	0.00%
2021/06/07	7	31.61	3	31.07	30.85	4	24,991	0.02%
2021/06/04	5	31.80	31	31.86	31.60	-26	25,182	-0.10%
2021/06/03	8.7	33.00	2	32.90	32.90	6.7	25,118	0.03%
2021/06/02	24	33.91	7	34.00	33.15	17	25,087	0.07%
2021/06/01	8	33.93	11	33.95	34.30	-3	24,843	-0.01%
2021/05/31	23	33.53	4	33.48	32.85	19	24,623	0.08%
2021/05/28	28	33.22	9.4	33.28	33.00	18.6	24,529	0.08%
2021/05/27	7	32.79	19	32.76	32.95	-12	24,463	-0.05%
2021/05/26	10	32.35	11	32.36	32.45	-1	24,426	0.00%
2021/05/25	68	33.15	11	32.79	32.45	57	24,458	0.23%
2021/05/24	50	31.09	42	31.52	31.70	8	24,350	0.03%
2021/05/21	1	31.60	1	30.70	30.85	0	24,330	0.00%
2021/05/20	13	32.40	19	32.14	30.50	-6	24,405	-0.02%
2021/05/19	38	32.17	40	32.50	32.65	-2	24,292	-0.01%
2021/05/18	24.4	30.41	17	30.01	31.30	7.4	24,025	0.03%
2021/05/17	42	29.12	49	29.64	28.65	-7	23,830	-0.03%
2021/05/14	88.1	32.91	79	32.59	31.80	9.1	23,624	0.04%
2021/05/13	23	29.24	309	28.58	30.60	-286	23,177	-1.23%	大賣/鉅額交易
2021/05/12	95	32.66	482	32.54	31.40	-387	22,940	-1.69%	大賣/鉅額交易
2021/05/11	25	36.24	31	35.76	34.85	-6	22,675	-0.03%
2021/05/10	16	38.89	5	38.89	38.55	11	22,545	0.05%
2021/05/07	7	38.77	5	38.78	39.00	2	22,501	0.01%
2021/05/06	62	38.28	190.7	37.75	38.55	-128.7	22,528	-0.57%	大賣/鉅額交易
2021/05/05	21	37.86	28	37.87	37.10	-7	22,119	-0.03%
2021/05/04	27.2	38.99	72	39.49	38.25	-44.9	21,968	-0.20%
2021/05/03	76.3	43.21	93	42.94	41.65	-16.7	21,501	-0.08%
2021/04/29	4.1	40.77	2	40.75	40.70	2.1	20,498	0.01%
2021/04/28	2	40.83	19.2	40.53	40.95	-17.2	20,520	-0.08%
2021/04/27	11	40.64	7	40.66	40.55	4	20,591	0.02%
2021/04/26	17	40.15	10	40.19	40.15	7	20,626	0.03%
2021/04/23	31	39.72	22	39.56	40.25	9	20,623	0.04%
2021/04/22	158.3	39.69	178	39.58	38.95	-19.7	20,524	-0.10%	大買/大賣/
2021/04/21	61.3	42.05	54	41.68	41.30	7.3	19,996	0.04%
2021/04/20	20.3	42.46	23	42.85	42.25	-2.7	19,731	-0.01%
2021/04/19	24.5	42.46	40	43.38	42.15	-15.5	19,723	-0.08%
2021/04/16	32.5	44.87	17	44.56	44.00	15.5	19,399	0.08%
2021/04/15	66	43.00	22.7	42.74	42.45	43.3	19,027	0.23%
2021/04/14	174.6	42.15	187	42.06	41.90	-12.4	19,315	-0.06%	大買/大賣/
2021/04/13	184	46.70	149	46.61	44.20	35	18,787	0.19%	大買/大賣/
2021/04/12	300.2	46.54	141.6	45.98	44.90	158.6	17,509	0.91%	大買/大賣/鉅額交易
2021/04/09	20	45.70	102	46.00	45.30	-82	17,387	-0.47%	大賣/
2021/04/08	49.3	47.46	33	47.52	47.00	16.3	17,280	0.09%
2021/04/07	46.2	46.07	8	46.94	48.00	38.2	17,265	0.22%
2021/04/06	4	44.56	30	44.32	44.65	-26	17,390	-0.15%
2021/04/01	37	45.00	43	45.31	44.70	-6	17,375	-0.03%
2021/03/31	21.5	46.29	12	45.96	46.45	9.5	17,313	0.05%
2021/03/30	66.1	47.45	54.1	47.19	47.35	12	17,706	0.07%
2021/03/29	86	44.93	51.3	46.64	47.50	34.7	17,579	0.20%
2021/03/26	5	42.74	9	43.06	43.20	-4	17,077	-0.02%
2021/03/25	14	43.04	10	43.14	43.10	4	16,919	0.02%
2021/03/24	11	42.67	2	42.65	42.55	9	16,808	0.05%
2021/03/23	12	42.98	9	42.67	42.50	3	16,731	0.02%
2021/03/22	14	44.03	21	43.63	43.35	-7	16,569	-0.04%
2021/03/19	39	42.13	17	41.64	42.60	22	16,391	0.13%
2021/03/18	38	43.57	28.4	43.80	42.90	9.6	15,890	0.06%
2021/03/17	13	43.30	28	43.00	43.00	-15	15,700	-0.10%
2021/03/16	31	41.88	33	42.25	42.40	-2	15,442	-0.01%
2021/03/15	38.1	41.77	33	42.06	42.40	5.1	15,011	0.03%
2021/03/12	13	39.16	87	39.51	40.00	-74	14,437	-0.51%
2021/03/11	10	37.92	31	38.07	37.80	-21	14,305	-0.15%
2021/03/10	30.6	37.17	14.5	37.55	37.80	16.1	14,411	0.11%
2021/03/09	3	35.12	0	0.00	35.30	3	14,516	0.02%
2021/03/08	1	36.30	9	36.20	35.60	-8	14,881	-0.05%
2021/03/05	11	34.87	6	35.36	35.15	5	15,237	0.03%
2021/03/04	3	36.75	1	36.95	36.15	2	15,727	0.01%
2021/03/03	6	36.33	25.3	36.74	37.00	-19.3	15,976	-0.12%
2021/03/02	6	36.38	1	35.60	35.55	5	16,472	0.03%
2021/02/26	3	37.17	24	36.79	36.65	-21	17,259	-0.12%
2021/02/25	17	37.84	11	37.56	37.40	6	17,805	0.03%
2021/02/24	12	38.39	19.5	38.13	37.80	-7.5	18,223	-0.04%
2021/02/23	11	37.21	18	37.35	37.05	-7	18,887	-0.04%
2021/02/22	9	37.61	16	37.67	37.90	-7	19,458	-0.04%
2021/02/19	23	36.72	20	35.97	36.90	3	19,454	0.02%
2021/02/18	3	35.27	8	35.29	35.25	-5	19,665	-0.03%
2021/02/17	7.4	34.69	20	34.62	35.20	-12.6	19,813	-0.06%
2021/02/05	31	33.85	0	0.00	33.50	31	19,831	0.16%
2021/02/04	28.7	33.53	21	33.94	33.55	7.7	20,349	0.04%
2021/02/03	13	32.95	21.3	34.10	34.35	-8.3	20,388	-0.04%
2021/02/02	4	30.93	3	30.80	31.25	1	20,372	0.00%
2021/02/01	13	30.60	27.1	30.11	30.90	-14.1	20,700	-0.07%
2021/01/29	5.4	31.07	1	30.50	30.50	4.4	20,981	0.02%
2021/01/28	18	31.97	4	32.41	31.45	14	21,523	0.07%
2021/01/27	1.6	33.29	2	33.00	33.20	-0.4	21,886	0.00%
2021/01/26	22.1	33.79	1	33.90	33.55	21.1	22,127	0.10%
2021/01/25	28	34.00	1	34.05	33.90	27	22,391	0.12%
2021/01/22	10	34.18	38.4	34.61	34.30	-28.4	22,806	-0.12%
2021/01/21	23	33.00	24	33.86	33.15	-1	23,064	0.00%
2021/01/20	25.6	35.45	33	34.27	33.75	-7.4	23,303	-0.03%
2021/01/19	10.2	36.25	10	36.36	36.35	0.2	23,440	0.00%
2021/01/18	26	34.84	60	35.14	34.50	-34	23,368	-0.15%
2021/01/15	30	36.32	3	36.53	36.10	27	23,260	0.12%
2021/01/14	27	37.34	47.4	36.73	37.45	-20.4	23,185	-0.09%
2021/01/13	23.3	37.83	36	37.36	37.25	-12.7	23,054	-0.06%
2021/01/12	32	38.64	31	38.48	37.80	1	22,969	0.00%
2021/01/11	12	39.73	7	39.61	39.55	5	22,913	0.02%
2021/01/08	62	40.88	24	40.48	40.20	38	23,034	0.16%
2021/01/07	57	42.29	60	42.72	42.25	-3	23,263	-0.01%
2021/01/06	19	40.19	11	39.95	39.55	8	23,755	0.03%
2021/01/05	4	41.70	3.1	41.93	41.50	0.9	24,231	0.00%
2021/01/04	15	41.71	17	41.43	41.30	-2	24,928	-0.01%
2020/12/31	21	42.00	12.3	42.02	41.75	8.7	25,503	0.03%
2020/12/30	39	43.30	26	43.32	42.60	13	26,159	0.05%
2020/12/29	40	43.37	77	43.40	44.00	-37	26,371	-0.14%
2020/12/28	20	41.27	10	41.39	41.15	10	25,995	0.04%
2020/12/25	19	41.74	51	42.26	41.25	-32	26,296	-0.12%
2020/12/24	82	42.79	31	43.05	42.25	51	26,201	0.19%
2020/12/23	3	39.97	88.4	40.74	41.80	-85.4	25,848	-0.33%
2020/12/22	53	38.99	76	38.35	38.00	-23	26,232	-0.09%
2020/12/21	10.2	40.28	17	39.93	39.90	-6.8	26,838	-0.03%
2020/12/18	11	40.50	21.3	40.33	40.50	-10.3	27,464	-0.04%
2020/12/17	22	39.58	7	39.45	39.45	15	27,692	0.05%
2020/12/16	18	40.10	44	40.39	39.80	-26	27,897	-0.09%
2020/12/15	77	40.45	28.4	40.61	39.50	48.6	28,100	0.17%
2020/12/14	53.6	37.79	9.3	37.42	39.00	44.3	28,236	0.16%
2020/12/11	23	38.04	14	38.30	37.65	9	28,446	0.03%
2020/12/10	36	39.30	29.4	40.05	39.25	6.6	28,808	0.02%
2020/12/09	31.2	40.94	8	40.71	40.05	23.2	29,139	0.08%
2020/12/08	48.7	40.21	18.4	40.31	40.00	30.3	29,710	0.10%
2020/12/07	76.7	39.54	66	40.41	40.95	10.7	30,674	0.03%
2020/12/04	25.9	40.78	14	41.08	40.15	11.9	30,813	0.04%
2020/12/03	35	41.53	21	42.17	41.30	14	31,070	0.05%
2020/12/02	36	42.93	16	43.13	42.40	20	31,585	0.06%
2020/12/01	56.1	44.07	41	43.77	44.60	15.1	32,819	0.05%
2020/11/30	27	43.29	43	43.77	44.50	-16	32,890	-0.05%
2020/11/27	26	42.41	20	42.48	42.15	6	33,399	0.02%
2020/11/26	26	43.27	83	43.75	42.50	-57	34,157	-0.17%
2020/11/25	75.1	43.15	69	43.99	44.85	6.1	34,334	0.02%
2020/11/24	57	40.59	67	40.54	42.00	-10	33,701	-0.03%
2020/11/23	43	39.71	58	39.82	39.90	-15	33,285	-0.05%
2020/11/20	78	39.03	179	38.97	39.35	-101	32,971	-0.31%	大賣/
2020/11/19	69	35.74	60	36.19	36.55	9	32,389	0.03%
2020/11/18	15	33.58	14	33.69	33.25	1	31,893	0.00%
2020/11/17	33	32.95	51	33.26	33.60	-18	31,876	-0.06%
2020/11/16	24	32.07	12	32.16	31.60	12	32,008	0.04%
2020/11/13	8	33.33	35	33.21	33.10	-27	32,098	-0.08%
2020/11/12	92	32.88	37	33.54	34.50	55	32,226	0.17%
2020/11/11	12	35.28	134.1	35.51	35.00	-122.1	31,982	-0.38%	大賣/鉅額交易
2020/11/10	89	36.47	290	36.43	36.50	-201	32,139	-0.63%	大賣/鉅額交易
2020/11/09	244	36.84	41	36.48	36.90	203	32,217	0.63%	大買/鉅額交易
2020/11/06	116	35.68	42	35.70	35.00	74	32,503	0.23%	大買/
2020/11/05	176	35.31	131	36.02	36.70	45	32,714	0.14%	大買/大賣/
2020/11/04	76	34.07	71	33.98	33.40	5	32,726	0.02%
2020/11/03	56	35.18	46	35.01	35.25	10	32,770	0.03%
2020/11/02	124	35.61	112	35.96	35.50	12	32,747	0.04%	大買/大賣/
2020/10/30	91	38.51	77	38.52	37.00	14	32,790	0.04%
2020/10/29	41	40.13	97	40.15	40.30	-56	32,672	-0.17%
2020/10/28	156	41.22	44	40.99	39.65	112	32,772	0.34%	大買/鉅額交易
2020/10/27	84.2	38.51	69	38.39	39.50	15.2	32,908	0.05%
2020/10/26	46	36.17	22	36.11	37.00	24	32,916	0.07%
2020/10/23	30	35.24	31	35.65	35.80	-1	32,922	0.00%
2020/10/22	61	35.29	13	35.58	35.20	48	32,942	0.15%
2020/10/21	55	36.49	18	36.36	36.40	37	32,877	0.11%
2020/10/20	19	36.13	32	36.29	36.35	-13	32,899	-0.04%
2020/10/19	42	35.31	17	35.29	36.45	25	32,910	0.08%
2020/10/16	114	36.11	107	35.31	35.05	7	32,762	0.02%	大買/大賣/
2020/10/15	79	36.48	55	36.00	37.10	24	32,663	0.07%
2020/10/14	160	39.66	111	40.02	38.75	49	32,288	0.15%	大買/大賣/
2020/10/13	124.7	36.49	164	37.03	39.45	-39.3	31,830	-0.12%	大買/大賣/
2020/10/12	191	35.21	135	35.72	36.60	56	31,699	0.18%	大買/大賣/
2020/10/08	89	32.40	71	32.65	33.30	18	31,570	0.06%
2020/10/07	134	30.77	95	31.02	31.35	39	31,290	0.12%	大買/
2020/10/06	20	28.92	24.8	30.27	30.55	-4.8	30,673	-0.02%
2020/10/05	29	27.97	40	27.95	27.80	-11	30,925	-0.04%
2020/09/30	75	28.24	37	28.55	28.25	38	30,886	0.12%
2020/09/29	48	27.30	12	27.54	26.85	36	30,941	0.12%
2020/09/28	73	28.38	44	28.06	27.75	29	31,037	0.09%
2020/09/25	89	28.41	72	28.63	29.00	17	30,718	0.06%
2020/09/24	65	28.46	75	27.83	29.50	-10	29,958	-0.03%
2020/09/23	47	27.14	58	27.27	27.90	-11	29,214	-0.04%
2020/09/22	35	25.33	132.4	25.67	25.40	-97.4	28,581	-0.34%	大賣/
2020/09/21	27	26.73	31	27.05	26.15	-4	28,234	-0.01%
2020/09/18	29	27.17	8	27.38	27.00	21	27,982	0.08%
2020/09/17	47	27.31	80	27.36	27.20	-33	27,663	-0.12%
2020/09/16	40	26.70	76	27.13	26.90	-36	27,292	-0.13%
2020/09/15	36	27.36	79	27.39	27.20	-43	26,941	-0.16%
2020/09/14	72	25.72	48	26.13	26.50	24	26,422	0.09%
2020/09/11	93	26.58	76	26.98	26.95	17	25,922	0.07%
2020/09/10	113	26.29	81	26.54	27.10	32	25,255	0.13%	大買/
2020/09/09	51	23.94	36	24.40	24.85	15	24,143	0.06%
2020/09/08	31	23.07	160	22.14	22.60	-129	23,489	-0.55%	大賣/鉅額交易
2020/09/07	79	23.84	77	23.84	22.75	2	22,957	0.01%
2020/09/04	232	25.45	116	25.09	24.65	116	22,182	0.52%	大買/大賣/鉅額交易
2020/09/03	36	24.26	69	24.93	25.10	-33	20,535	-0.16%
2020/09/02	72	21.56	81.7	21.61	22.85	-9.7	20,041	-0.05%
2020/09/01	118	20.03	90	20.78	20.80	28	18,993	0.15%	大買/
2020/08/31	30	19.03	129	18.80	19.35	-99	17,882	-0.55%	大賣/
2020/08/28	14	17.90	11	18.01	17.60	3	17,115	0.02%
2020/08/27	35	17.99	4	17.70	17.90	31	16,976	0.18%
2020/08/26	0	0.00	88	18.47	18.25	-88	16,849	-0.52%
2020/08/25	37	18.24	13	18.44	18.50	24	16,612	0.14%
2020/08/24	16	17.35	24	17.62	17.70	-8	16,239	-0.05%
2020/08/21	15	17.97	4	17.74	17.80	11	16,044	0.07%
2020/08/20	89	16.58	68	17.71	18.20	21	15,839	0.13%
2020/08/19	66	17.79	64	17.55	17.50	2	15,299	0.01%
2020/08/18	34	18.36	6	18.77	18.70	28	14,939	0.19%
2020/08/17	81	18.84	51	18.84	18.85	30	14,618	0.21%
2020/08/14	87	18.35	16	18.61	19.00	71	14,234	0.50%
2020/08/13	44	17.82	18	17.80	17.75	26	13,814	0.19%
2020/08/12	69	16.59	85	17.44	18.45	-16	13,490	-0.12%
2020/08/11	117	18.53	104	18.29	17.90	13	12,781	0.10%	大買/大賣/
2020/08/10	75	19.37	42	19.85	19.85	33	12,133	0.27%
2020/08/07	8	17.45	27.1	18.06	18.50	-19.1	11,498	-0.17%
2020/08/06	26	16.94	66	17.04	17.05	-40	10,967	-0.36%
2020/08/05	82	16.93	87	16.97	17.45	-5	10,715	-0.05%
2020/08/04	92	16.84	38	16.70	16.95	54	10,364	0.52%
2020/08/03	106	17.07	38	17.09	17.35	68	10,074	0.67%	大買/
2020/07/31	57.1	15.36	84.1	15.06	16.10	-27	9,557	-0.28%
2020/07/30	50	14.29	76	14.60	14.75	-26	8,977	-0.29%
2020/07/29	0	0.00	7	13.60	13.60	-7	8,595	-0.08%
2020/07/28	0	0.00	5	12.30	12.40	-5	8,426	-0.06%
2020/07/27	1	12.60	4	12.54	12.55	-3	8,321	-0.04%
2020/07/24	20	13.06	5	13.00	13.15	15	8,219	0.18%
2020/07/23	15	13.80	10	13.75	13.50	5	8,045	0.06%
2020/07/22	19	14.21	0	0.00	14.20	19	7,880	0.24%
2020/07/21	0.1	14.20	10.1	14.42	14.50	-10	7,741	-0.13%
2020/07/20	3	13.75	3	13.25	13.75	0	7,497	0.00%
2020/07/17	15.1	13.47	19.2	13.62	13.50	-4.1	7,288	-0.06%
2020/07/16	136	13.82	2.2	13.86	14.00	133.8	6,720	1.99%	大買/鉅額交易
2020/07/15	13	12.75	75	12.70	12.75	-62	6,060	-1.02%
2020/07/14	14	11.39	18	11.51	11.60	-4	5,355	-0.07%
2020/07/13	14.7	10.84	9	10.81	10.55	5.7	4,869	0.12%
2020/07/10	120	10.82	81	11.15	11.20	39	4,592	0.85%	大買/
2020/07/09	75	10.70	0.5	10.70	10.70	74.5	3,719	2.00%
2020/07/08	60	9.42	43	9.46	9.76	17	3,461	0.49%
2020/07/07	21	8.29	42.4	8.68	8.88	-21.4	2,917	-0.73%
2020/07/06	5	8.04	9	8.13	8.08	-4	2,600	-0.15%
2020/07/03	7	7.94	0	0.00	7.94	7	2,556	0.27%
2020/07/02	1	7.94	0	0.00	8.03	1	2,493	0.04%
2020/06/22	0	0.00	27	7.09	7.05	-27	2,330	-1.16%
2020/06/19	0	0.00	31	7.27	7.15	-31	2,315	-1.34%
2020/06/18	1	6.90	10	6.90	6.90	-9	2,255	-0.40%
2020/06/17	0	0.00	5	6.95	6.90	-5	2,253	-0.22%
2020/06/12	3	6.96	0	0.00	6.93	3	2,272	0.13%
2020/06/11	9	7.45	0	0.00	7.26	9	2,230	0.40%
2020/06/10	4	6.97	2	7.03	7.45	2	2,101	0.10%
2020/06/09	2	6.98	0	0.00	6.92	2	2,098	0.10%
2020/06/08	121	7.05	0	0.00	7.05	121	2,113	5.73%	大買/鉅額交易
2020/06/05	0	0.00	50	6.90	6.98	-50	2,084	-2.40%
2020/06/03	8	7.03	0	0.00	6.90	8	2,095	0.38%
2020/05/28	10	6.22	0	0.00	6.18	10	1,837	0.54%
2020/05/26	0	0.00	5	6.23	6.20	-5	1,844	-0.27%
2020/05/20	3	6.20	0	0.00	6.19	3	1,851	0.16%
2020/05/19	0	0.00	1	6.16	6.18	-1	1,849	-0.05%
2020/05/13	50	6.54	0	0.00	6.60	50	1,843	2.71%
2020/05/11	0	0.00	2	6.43	6.18	-2	1,777	-0.11%
2020/05/08	2	6.32	0	0.00	6.51	2	1,725	0.12%
2020/04/23	0.3	5.33	0	0.00	5.36	0.3	1,696	0.02%
2020/04/09	0	0.00	0.9	5.35	5.33	-0.9	1,776	-0.05%
2020/04/07	0	0.00	5	5.12	5.13	-5	1,793	-0.28%
2020/04/01	0	0.00	3	5.00	5.02	-3	1,818	-0.17%
2020/03/31	5	4.98	0	0.00	4.88	5	1,812	0.28%
2020/03/27	0	0.00	3	5.30	5.15	-3	1,788	-0.17%
2020/03/26	6	5.07	0	0.00	5.09	6	1,745	0.34%
2020/03/18	0	0.00	11	4.75	4.68	-11	1,714	-0.64%
2020/03/17	0	0.00	4	4.72	4.67	-4	1,701	-0.24%
2020/03/10	0	0.00	1	6.20	6.35	-1	1,597	-0.06%
2020/03/09	5	6.57	0	0.00	6.55	5	1,575	0.32%
2020/03/06	6	6.98	0	0.00	6.95	6	1,540	0.39%
2020/03/05	5	6.97	0	0.00	6.99	5	1,543	0.32%
2020/02/11	3	7.40	0	0.00	7.37	3	1,569	0.19%
2020/01/13	1	7.70	0	0.00	7.69	1	2,255	0.04%
2020/01/10	0	0.00	0.5	7.50	7.55	-0.5	2,249	-0.02%
2020/01/06	0	0.00	2	7.63	7.62	-2	2,444	-0.08%
2020/01/03	4	7.77	5	7.85	7.71	-1	2,439	-0.04%
2019/12/30	0	0.00	1	7.58	7.63	-1	2,380	-0.04%
2019/12/25	0	0.00	3	7.50	7.48	-3	2,347	-0.13%
2019/12/18	0	0.00	1	7.38	7.35	-1	2,439	-0.04%
2019/12/13	0	0.00	0.2	7.28	7.28	-0.2	2,684	-0.01%
2019/11/13	5	7.65	0	0.00	7.70	5	3,129	0.16%
2019/11/05	0	0.00	3	7.83	7.83	-3	3,075	-0.10%
2019/11/04	2	8.00	3	7.97	7.96	-1	3,060	-0.03%
2019/11/01	15	8.33	5	8.40	8.27	10	2,932	0.34%
2019/10/31	3	8.38	337	8.38	8.38	-334	2,738	-12.19%	大賣/鉅額交易
2019/10/30	60	7.60	0	0.00	7.62	60	2,383	2.52%
2019/10/28	0	0.00	5	7.56	7.53	-5	2,348	-0.21%
2019/10/17	0	7.48	0	0.00	7.48	0	2,220	0.00%
2019/10/16	175	7.63	0	0.00	7.62	175	2,166	8.08%	大買/鉅額交易
2019/10/15	20	7.39	0	0.00	7.41	20	2,032	0.98%
2019/10/14	60	7.39	0	0.00	7.38	60	2,033	2.95%
2019/10/02	5	7.46	0	0.00	7.44	5	1,993	0.25%
2019/09/27	0	0.00	1	7.50	7.44	-1	1,990	-0.05%
2019/09/24	0	0.00	2	7.60	7.62	-2	1,984	-0.10%
2019/09/19	0	0.00	2	7.42	7.44	-2	1,979	-0.10%
2019/09/18	0	0.00	2	7.51	7.48	-2	1,930	-0.10%
2019/09/17	0	0.00	289	7.88	7.85	-289	1,771	-16.32%	大賣/鉅額交易
2019/09/11	1	7.86	91	7.80	7.85	-90	1,800	-5.00%
2019/09/03	5	7.95	0	0.00	7.95	5	1,694	0.30%
2019/09/02	269	8.02	5	7.86	8.01	264	1,665	15.85%	大買/鉅額交易
2019/08/30	121	7.64	0	0.00	7.69	121	1,585	7.63%	大買/鉅額交易
2019/08/29	20	7.67	5	7.75	7.58	15	1,566	0.96%
2019/08/27	5	8.09	0	0.00	8.05	5	1,522	0.33%
2019/08/22	10	8.36	7	8.65	8.31	3	1,543	0.19%
2019/08/21	1	8.80	0	0.00	8.52	1	1,532	0.07%
2019/08/20	7	8.26	0	0.00	8.24	7	1,532	0.46%
2019/08/13	3	8.77	0	0.00	8.75	3	1,665	0.18%
2019/07/17	0	0.00	5	8.89	8.85	-5	2,271	-0.22%
2019/07/15	0	0.00	7.6	8.80	8.81	-7.6	2,290	-0.33%
2019/07/11	5	8.83	0	0.00	8.81	5	2,307	0.22%
2019/07/10	3.4	8.77	0	0.00	8.80	3.4	2,309	0.15%
2019/07/04	0	0.00	13.6	8.82	8.85	-13.6	2,389	-0.57%
2019/07/02	6	9.09	0	0.00	9.05	6	2,378	0.25%
2019/06/20	0	0.00	11	6.12	6.12	-11	2,349	-0.47%
2019/06/19	3	6.24	1	6.15	6.15	2	2,315	0.09%
2019/06/18	0	0.00	5	5.90	5.80	-5	2,271	-0.22%
2019/06/17	0	0.00	2	5.89	5.87	-2	2,262	-0.09%
2019/06/12	0	0.00	4	5.90	5.89	-4	2,239	-0.18%
2019/06/10	2	6.04	0	0.00	6.03	2	2,238	0.09%
2019/06/06	0	0.00	7.7	6.12	6.08	-7.7	2,248	-0.34%
2019/06/05	2	6.18	0	0.00	6.11	2	2,250	0.09%
2019/06/04	0	0.00	62	6.05	6.01	-62	2,250	-2.75%
2019/05/30	2	6.16	0	0.00	6.19	2	2,386	0.08%
2019/05/27	31	6.25	0	0.00	6.14	31	2,394	1.29%
2019/05/24	6	6.40	0	0.00	6.37	6	2,383	0.25%
2019/05/23	3	6.48	0	0.00	6.46	3	2,378	0.13%
2019/05/22	20	6.65	0	0.00	6.60	20	2,371	0.84%
2019/05/17	10	7.00	0	0.00	6.80	10	2,371	0.42%
2019/05/16	0	0.00	2	6.70	6.60	-2	2,289	-0.09%
2019/05/14	2	6.53	2	6.55	6.50	0	2,382	0.00%
2019/05/13	1	6.41	0	0.00	6.40	1	2,350	0.04%
2019/05/10	0	0.00	2	6.95	6.87	-2	2,276	-0.09%
2019/05/09	2	6.99	0	0.00	7.00	2	2,231	0.09%
2019/05/08	1	6.91	9	7.10	7.15	-8	2,172	-0.37%
2019/05/07	0	0.00	3	6.71	6.72	-3	2,054	-0.15%
2019/05/06	0	0.00	6	6.58	6.45	-6	2,019	-0.30%
2019/05/02	0	0.00	10	6.82	6.80	-10	1,972	-0.51%
2019/04/30	0	0.00	284	6.80	6.82	-284	1,941	-14.63%	大賣/鉅額交易
2019/04/29	5	6.52	1	6.52	6.51	4	1,840	0.22%
2019/04/25	14	6.42	0	0.00	6.42	14	1,832	0.76%
2019/04/23	15	6.40	0	0.00	6.46	15	1,862	0.81%
2019/04/19	0	0.00	2	6.52	6.63	-2	1,801	-0.11%
2019/04/18	6	6.30	0	0.00	6.14	6	1,689	0.36%
2019/04/17	34	6.10	0	0.00	6.17	34	1,655	2.05%
2019/04/11	0	0.00	5	6.03	6.01	-5	1,553	-0.32%
2019/04/09	5	5.91	0	0.00	5.94	5	1,545	0.32%
2019/04/03	0	0.00	10	5.96	5.95	-10	1,600	-0.62%
2019/04/02	5	5.83	0	0.00	5.81	5	1,562	0.32%
2019/04/01	191	5.97	5	5.96	5.90	186	1,540	12.08%	大買/鉅額交易
2019/03/26	5	5.82	0	0.00	5.81	5	1,515	0.33%
2019/03/21	10	5.95	20	5.90	5.88	-10	1,543	-0.65%
2019/03/20	5	5.99	0	0.00	6.00	5	1,541	0.32%
2019/03/14	1	6.20	0	0.00	6.15	1	1,561	0.06%
2019/03/08	0	0.00	5	6.04	6.01	-5	1,638	-0.31%
2019/03/07	5	6.10	0	0.00	6.04	5	1,674	0.30%
2019/03/05	2	6.29	18	6.24	6.27	-16	1,711	-0.93%
2019/02/26	5	5.74	0	0.00	5.67	5	1,753	0.29%
2019/02/25	2	5.71	0	0.00	5.66	2	1,833	0.11%
2019/02/21	5	5.70	0	0.00	5.70	5	1,855	0.27%
2019/02/19	5	5.81	0	0.00	5.68	5	1,865	0.27%
2019/02/15	1	5.83	0	0.00	5.82	1	1,905	0.05%
2019/02/14	5	5.83	0	0.00	5.95	5	1,922	0.26%
2019/02/12	0	0.00	1	6.45	6.35	-1	1,752	-0.06%
2019/02/11	1	6.31	0	0.00	6.35	1	1,768	0.06%
2019/01/16	0	6.81	0	0.00	6.81	0	1,980	0.00%
2019/01/11	0	0.00	1	6.46	6.49	-1	1,998	-0.05%
2019/01/10	1	6.39	0	0.00	6.38	1	2,031	0.05%
2019/01/09	0	0.00	1	6.50	6.41	-1	2,063	-0.05%
2019/01/08	1	6.41	0	0.00	6.41	1	2,075	0.05%
2018/12/27	0	0.00	3	6.49	6.63	-3	2,097	-0.14%
2018/12/25	1	6.07	0	0.00	6.08	1	2,029	0.05%
2018/12/22	0	0.00	1	6.36	6.27	-1	2,034	-0.05%
2018/12/21	1	6.20	2	6.23	6.40	-1	2,037	-0.05%
2018/12/20	1	6.11	0	0.00	6.10	1	2,027	0.05%
2018/12/19	1	6.26	0	0.00	6.24	1	2,028	0.05%
2018/12/17	2	6.93	0	0.00	6.71	2	2,043	0.10%
2018/12/14	0	0.00	8	7.00	6.91	-8	2,143	-0.37%
2018/12/13	8	7.18	0	0.00	7.10	8	2,170	0.37%
2018/12/06	0	0.00	12	7.40	7.00	-12	2,092	-0.57%
2018/12/05	12	7.16	0	0.00	7.14	12	2,037	0.59%
2018/11/30	0.3	7.11	0.4	7.11	7.22	-0.1	1,945	0.00%
2018/11/22	0.4	6.80	0.4	6.80	6.85	0	1,683	0.00%
2018/11/21	0	0.00	1	6.38	6.46	-1	1,590	-0.06%
2018/11/16	1	6.11	0	0.00	6.07	1	1,538	0.07%
2018/11/13	0	0.00	1	6.28	6.32	-1	1,443	-0.07%
2018/11/08	0.4	6.29	3	6.22	6.20	-2.6	1,438	-0.18%
2018/11/07	5	6.06	0	0.00	6.35	5	1,420	0.35%
2018/11/06	10	6.49	0	0.00	6.24	10	1,407	0.71%
2018/11/02	3	5.59	1	5.59	5.59	2	1,285	0.16%
2018/11/01	0	0.00	3	5.07	5.09	-3	1,276	-0.24%
2018/10/26	1	4.90	0	0.00	4.75	1	1,254	0.08%
2018/10/23	0	0.00	40	5.53	5.47	-40	1,171	-3.42%
2018/10/18	1	6.00	0	0.00	6.00	1	1,171	0.09%
2018/10/04	1	7.75	1	7.92	7.74	0	1,039	0.00%
2018/10/02	1	7.76	0	0.00	7.75	1	1,056	0.09%
2018/09/27	0	0.00	1	7.99	7.95	-1	1,063	-0.09%
2018/09/26	0	0.00	1	8.17	8.10	-1	1,074	-0.09%
2018/09/20	5	8.57	0	0.00	8.38	5	1,107	0.45%
2018/09/19	0	0.00	3	7.64	8.03	-3	1,031	-0.29%
2018/09/18	2	7.40	1	7.49	7.39	1	989	0.10%
2018/09/17	0	0.00	1	7.56	7.43	-1	1,012	-0.10%
2018/09/13	3	7.43	3	7.46	7.37	0	1,034	0.00%
2018/09/05	1	7.60	0	0.00	7.53	1	1,053	0.09%
2018/09/04	0	0.00	1	7.75	7.65	-1	1,082	-0.09%
2018/09/03	2	7.67	1	7.79	7.65	1	1,109	0.09%
2018/08/31	1	7.62	2	7.65	7.70	-1	1,127	-0.09%
2018/08/17	1	7.56	1	7.68	7.50	0	1,429	0.00%
2018/08/10	1	8.12	1	8.22	8.08	0	1,502	0.00%
2018/08/09	40	8.12	0	0.00	8.10	40	1,534	2.61%
2018/08/08	1	8.12	0	0.00	8.12	1	1,595	0.06%
2018/08/06	0	0.00	1	8.29	8.15	-1	1,832	-0.05%
2018/08/02	1	8.16	0	0.00	8.15	1	2,086	0.05%
2018/07/27	1	8.65	1	8.44	8.45	0	2,495	0.00%
2018/07/26	1	8.54	2	8.69	8.80	-1	2,950	-0.03%
2018/07/06	1	8.19	0	0.00	8.22	1	3,278	0.03%
2018/07/04	0	0.00	63.2	8.26	8.09	-63.2	3,263	-1.94%
2018/07/02	1	8.85	0	0.00	8.79	1	3,214	0.03%
2018/06/29	1	9.00	1	9.30	9.00	0	3,198	0.00%
2018/06/28	1	9.00	1	9.10	9.25	0	3,178	0.00%
2018/06/27	1	8.90	1	8.99	8.84	0	3,144	0.00%
2018/06/22	1	9.06	38	9.10	9.05	-37	3,117	-1.19%
2018/06/21	0	0.00	1	9.21	9.12	-1	3,120	-0.03%
2018/06/20	1	9.08	1	9.19	9.19	0	3,142	0.00%
2018/06/19	1	9.12	0	0.00	9.12	1	3,161	0.03%
2018/06/13	0	0.00	3	9.34	9.31	-3	3,167	-0.09%
2018/06/12	1	9.55	1	9.50	9.46	0	3,159	0.00%
2018/06/11	0	0.00	2	9.30	9.28	-2	3,161	-0.06%
2018/06/07	0	0.00	4	9.76	9.76	-4	3,193	-0.13%
2018/06/04	0	0.00	1	10.10	10.15	-1	3,087	-0.03%
2018/05/28	0	0.00	24	10.50	10.50	-24	2,967	-0.81%
2018/05/25	0	0.00	2	10.45	10.40	-2	2,945	-0.07%
2018/05/24	3	10.45	0	0.00	10.55	3	2,932	0.10%
2018/05/22	0	0.00	10	10.43	10.35	-10	2,895	-0.35%
2018/05/16	5	10.45	0	0.00	10.40	5	2,855	0.18%
2018/05/15	7	10.65	0	0.00	10.65	7	2,814	0.25%
2018/05/14	2	11.15	2	11.30	11.05	0	2,802	0.00%
2018/05/11	2	10.80	10	10.70	10.70	-8	2,655	-0.30%
2018/05/10	0	0.00	16	10.76	10.90	-16	2,592	-0.62%
2018/05/07	0	0.00	1	10.45	10.50	-1	2,302	-0.04%
2018/05/04	6	10.68	0	0.00	10.75	6	2,228	0.27%
2018/05/03	25	11.00	1	11.10	11.25	24	2,071	1.16%
2018/05/02	1	10.15	0	0.00	10.35	1	1,607	0.06%
2018/04/26	0	0.00	1	9.40	9.50	-1	1,480	-0.07%
2018/04/23	1	9.13	0	0.00	9.14	1	1,411	0.07%
2018/04/19	0	0.00	1	9.25	9.25	-1	1,440	-0.07%
2018/04/16	1	9.12	0	0.00	9.13	1	1,479	0.07%
2018/04/12	0	0.00	1	9.20	9.31	-1	1,549	-0.06%
2018/04/03	0	0.00	1	9.10	9.10	-1	1,597	-0.06%
2018/04/02	1	9.03	0	0.00	9.10	1	1,616	0.06%
2018/03/27	1	9.11	1	9.07	9.08	0	1,718	0.00%
2018/03/26	1	9.03	1	9.13	9.09	0	1,787	0.00%
2018/03/23	1	9.12	0	0.00	9.13	1	1,833	0.05%
2018/03/19	3	9.74	0	0.00	9.67	3	1,825	0.16%
2018/03/15	0	0.00	1	9.78	9.73	-1	1,884	-0.05%
2018/03/14	1	9.45	1	9.83	9.92	0	1,878	0.00%
2018/03/13	0	0.00	2	9.18	9.32	-2	1,835	-0.11%
2018/03/12	1	9.02	1	9.11	9.02	0	1,839	0.00%
2018/03/08	1	9.00	0	0.00	9.06	1	1,931	0.05%
2018/03/01	1	9.15	0	0.00	9.18	1	2,284	0.04%
2018/02/27	0.9	9.19	0	0.00	9.20	0.9	2,436	0.04%
2018/02/21	0	0.00	2	9.13	9.35	-2	2,841	-0.07%
2018/02/08	1	8.91	1	9.00	8.90	0	3,074	0.00%
2018/02/07	1	8.92	1	9.01	8.90	0	3,178	0.00%
2018/01/30	1	9.97	0	0.00	9.96	1	4,706	0.02%
2018/01/25	1	10.05	0	0.00	10.05	1	4,777	0.02%
2018/01/24	0	0.00	10	10.10	10.10	-10	4,847	-0.21%
2018/01/23	1	10.15	0	0.00	10.15	1	4,885	0.02%
2018/01/22	0	0.00	1	10.30	10.40	-1	4,920	-0.02%
2018/01/19	1	10.05	1	10.15	10.05	0	4,985	0.00%
2018/01/18	1	10.20	1	10.30	10.15	0	5,087	0.00%
2018/01/12	0	0.00	2	10.15	10.15	-2	5,653	-0.04%
2018/01/11	1	10.00	1	10.10	10.10	0	5,984	0.00%
2018/01/08	1	10.25	1	10.30	10.20	0	7,279	0.00%
2018/01/05	0	0.00	2	10.35	10.35	-2	7,253	-0.03%
2018/01/04	0	0.00	1	10.35	10.30	-1	7,344	-0.01%
2018/01/03	1	10.25	1	10.40	10.30	0	7,373	0.00%
2018/01/02	0	0.00	2	10.30	10.25	-2	7,407	-0.03%