元晶 (6443)-元大-竹山券商分點個股進出

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

元晶

(6443)

可現股當沖

股價
28.00
漲跌
▼0.35
漲幅
-1.23%
成交量
3,130張
產業
上市光電類股
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－元大-竹山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹山券商分點個股進出
元大-竹山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
2024/04/24	0	0.00	11	28.43	28.35	-11	7,088	-0.16%
2024/04/23	16	27.71	0	0.00	28.30	16	7,052	0.23%
2024/04/22	2	29.15	2	28.75	28.00	0	7,083	0.00%
2024/04/19	28.7	29.25	11	29.18	28.70	17.7	7,187	0.25%
2024/04/18	5	28.88	15	29.00	28.75	-10	6,776	-0.15%
2024/04/17	1	28.40	2	28.55	28.35	-1	6,678	-0.01%
2024/04/16	22	28.59	22	28.35	28.40	0	6,611	0.00%
2024/04/15	0	0.00	5	29.53	29.40	-5	6,530	-0.08%
2024/04/12	1	28.75	1.2	29.26	29.25	-0.2	6,458	0.00%
2024/04/11	17	29.26	0	0.00	29.05	17	6,370	0.27%
2024/04/10	58	30.09	61	30.10	29.75	-3	6,284	-0.05%
2024/04/09	23	29.20	19	29.10	29.10	4	5,945	0.07%
2024/04/08	2.1	27.74	3	29.33	29.50	-0.9	5,869	-0.02%
2024/04/03	3	28.10	2	28.45	28.10	1	5,736	0.02%
2024/04/02	7	28.86	0	0.00	28.75	7	5,679	0.12%
2024/04/01	1	29.00	11	29.05	28.90	-10	5,672	-0.18%
2024/03/29	16.1	29.45	3	30.00	29.20	13.1	5,649	0.23%
2024/03/28	20	29.86	15	29.70	29.70	5	5,457	0.09%
2024/03/27	7	28.64	1	28.65	28.65	6	5,283	0.11%
2024/03/26	5.4	29.60	9	29.31	29.05	-3.6	5,350	-0.07%
2024/03/25	15	29.47	5	29.05	29.10	10	5,547	0.18%
2024/03/22	31	29.50	22.2	29.60	29.35	8.8	5,562	0.16%
2024/03/21	5	28.59	29	27.83	28.70	-24	4,994	-0.48%
2024/03/20	3	26.32	0	0.00	26.10	3	4,707	0.06%
2024/03/14	0.1	26.99	0	0.00	26.90	0.1	4,732	0.00%
2024/03/12	5	27.05	2	27.20	27.25	3	4,779	0.06%
2024/03/11	4	26.58	1	27.00	27.15	3	4,814	0.06%
2024/03/07	1	26.15	0	0.00	26.00	1	4,781	0.02%
2024/03/06	5	26.42	0	0.00	26.30	5	4,738	0.11%
2024/03/05	26	26.85	0	0.00	26.65	26	4,683	0.56%
2024/03/04	0.2	27.23	0	0.00	27.05	0.2	4,592	0.00%
2024/03/01	6.1	27.37	0	0.00	27.20	6.1	4,560	0.13%
2024/02/29	2.1	27.34	0	0.00	27.85	2.1	4,580	0.05%
2024/02/27	1.1	27.36	0	0.00	27.20	1.1	4,582	0.02%
2024/02/26	0	0.00	1	27.75	27.75	-1	4,559	-0.02%
2024/02/23	1	27.70	0	0.00	27.55	1	4,559	0.02%
2024/02/22	0	0.00	1	28.10	27.90	-1	4,554	-0.02%
2024/02/21	0	0.00	0.7	28.10	28.10	-0.7	4,616	-0.02%
2024/02/20	3	27.90	0	0.00	27.90	3	4,607	0.07%
2024/02/16	2	27.73	0	0.00	27.70	2	4,646	0.04%
2024/02/15	1	27.25	0	0.00	27.35	1	4,629	0.02%
2024/02/05	2	28.05	1	28.20	28.00	1	4,579	0.02%
2024/02/02	1	28.35	0	0.00	28.25	1	4,577	0.02%
2024/01/30	0	0.00	2	28.50	28.55	-2	4,625	-0.04%
2024/01/29	2	28.25	0	0.00	28.25	2	4,617	0.04%
2024/01/26	1	28.20	0	0.00	28.10	1	4,656	0.02%
2024/01/24	0	0.00	1	28.50	28.40	-1	4,773	-0.02%
2024/01/23	3	28.23	1	28.45	28.30	2	5,083	0.04%
2024/01/22	1	28.05	1	28.20	28.00	0	5,526	0.00%
2024/01/19	5	27.55	0	0.00	27.65	5	5,575	0.09%
2024/01/18	4.2	27.63	0.1	27.65	27.60	4.1	5,562	0.07%
2024/01/17	4	28.01	1	27.65	27.65	3	5,577	0.05%
2024/01/16	5	28.74	1	28.40	28.40	4	5,570	0.07%
2024/01/15	4	29.83	1	29.50	29.50	3	5,531	0.05%
2024/01/12	0	0.00	10	28.40	28.25	-10	5,343	-0.19%
2024/01/11	0	0.00	0.6	28.55	28.50	-0.6	5,392	-0.01%
2024/01/10	11	28.55	0	0.00	28.55	11	5,422	0.20%
2024/01/08	4	29.45	1	29.50	29.45	3	5,417	0.06%
2024/01/03	1	28.90	1	29.00	28.90	0	5,485	0.00%
2024/01/02	0	0.00	2	29.38	29.45	-2	5,458	-0.04%
2023/12/29	2	29.45	0	0.00	29.30	2	5,481	0.04%
2023/12/26	1	29.30	1	29.40	29.30	0	5,442	0.00%
2023/12/25	0	0.00	1	29.40	29.20	-1	5,432	-0.02%
2023/12/22	2	29.83	1	30.55	29.65	1	5,396	0.02%
2023/12/21	15	30.41	3	30.53	30.35	12	5,280	0.23%
2023/12/20	6.1	30.93	15.8	30.89	30.90	-9.7	5,113	-0.19%
2023/12/19	0	0.00	1	30.55	29.55	-1	4,670	-0.02%
2023/12/18	0	0.00	5	30.00	30.10	-5	4,533	-0.11%
2023/12/15	5.2	29.55	4	29.49	29.35	1.2	4,377	0.03%
2023/12/13	3	28.13	0	0.00	28.45	3	4,142	0.07%
2023/12/11	0.1	28.80	0	0.00	28.60	0.1	4,131	0.00%
2023/12/08	0	0.00	4	29.15	28.80	-4	4,125	-0.10%
2023/12/04	1	28.80	30	28.90	28.60	-29	4,034	-0.72%
2023/11/28	1	29.35	0.1	29.30	29.30	1	3,930	0.02%
2023/11/27	5	29.68	4	29.35	29.35	1	3,944	0.03%
2023/11/21	1.1	29.15	0	0.00	29.45	1.1	4,311	0.03%
2023/11/20	1	29.60	2	29.53	29.20	-1	4,293	-0.02%
2023/11/15	2	28.50	0	0.00	28.70	2	4,232	0.05%
2023/11/14	0	0.00	0.1	28.05	27.95	-0.1	4,216	0.00%
2023/11/13	1.1	27.85	0.1	27.90	27.75	1	4,249	0.02%
2023/11/10	3	27.90	0	0.00	27.80	3	4,280	0.07%
2023/11/08	0	0.00	1	28.25	28.40	-1	4,450	-0.02%
2023/11/06	0	0.00	5	28.80	28.80	-5	4,545	-0.11%
2023/11/03	0	0.00	3	28.35	28.45	-3	4,539	-0.07%
2023/11/02	3	28.15	0	0.00	28.10	3	4,558	0.07%
2023/11/01	0.1	28.00	4	28.30	27.80	-3.9	4,629	-0.08%
2023/10/31	28.3	29.22	2	30.30	28.40	26.3	4,630	0.57%
2023/10/30	10	29.79	25	29.94	29.65	-15	4,424	-0.34%
2023/10/27	0	0.00	2	27.70	28.55	-2	3,987	-0.05%
2023/10/26	22	27.66	5	28.07	27.60	17	3,972	0.43%
2023/10/24	4	28.15	1	28.10	28.70	3	3,996	0.08%
2023/10/23	3	27.87	22	28.30	28.25	-19	3,947	-0.48%
2023/10/20	1.1	27.20	0	0.00	27.50	1.1	3,922	0.03%
2023/10/19	1.2	27.69	0	0.00	27.65	1.2	3,959	0.03%
2023/10/18	5	27.95	0	0.00	27.95	5	4,010	0.12%
2023/10/17	2	27.95	1	28.00	27.90	1	3,983	0.03%
2023/10/13	1	27.80	8	27.65	27.65	-7	4,099	-0.17%
2023/10/11	0	0.00	1	27.55	27.60	-1	4,192	-0.02%
2023/10/06	2	28.65	0	0.00	28.45	2	4,247	0.05%
2023/10/02	0	0.00	1	28.60	28.65	-1	4,444	-0.02%
2023/09/25	1	28.60	0	0.00	28.35	1	4,795	0.02%
2023/09/22	1	28.20	0	0.00	28.40	1	4,841	0.02%
2023/09/20	3	28.97	1	29.05	28.85	2	4,843	0.04%
2023/09/19	1	29.20	0	0.00	29.00	1	4,869	0.02%
2023/09/18	0	0.00	8	29.49	29.35	-8	4,886	-0.16%
2023/09/15	2	29.60	0	0.00	29.60	2	4,924	0.04%
2023/09/14	5	29.56	0	0.00	29.55	5	5,128	0.10%
2023/09/13	0	0.00	2	29.38	29.45	-2	5,173	-0.04%
2023/09/12	1	29.40	2.2	29.51	29.25	-1.2	5,347	-0.02%
2023/09/11	0.4	29.80	0	0.00	29.70	0.4	5,355	0.01%
2023/09/08	0	0.00	3	30.20	30.20	-3	5,350	-0.06%
2023/09/06	0	0.00	11	30.72	30.75	-11	5,500	-0.20%
2023/09/05	8	30.85	1	30.75	30.85	7	5,541	0.13%
2023/09/04	1	30.45	0.1	30.65	30.45	0.9	5,564	0.02%
2023/09/01	5	31.00	0	0.00	30.90	5	5,596	0.09%
2023/08/30	2	31.28	34	31.00	31.00	-32	5,709	-0.56%
2023/08/29	5	31.98	3.7	31.89	31.50	1.3	5,691	0.02%
2023/08/28	2	30.40	0	30.90	30.80	2	5,394	0.04%
2023/08/25	0	0.00	2	30.35	30.35	-2	5,355	-0.04%
2023/08/24	0	0.00	5	30.44	30.15	-5	5,436	-0.09%
2023/08/23	0	0.00	15	30.27	30.35	-15	5,594	-0.27%
2023/08/22	16	30.05	0	0.00	30.00	16	5,634	0.28%
2023/08/17	0	0.00	6	30.25	30.40	-6	5,667	-0.11%
2023/08/16	0.3	29.50	1	29.70	29.90	-0.7	5,703	-0.01%
2023/08/15	16.1	30.15	1	30.10	30.10	15.1	5,732	0.26%
2023/08/14	7.2	28.97	8	29.00	28.90	-0.8	5,812	-0.01%
2023/08/11	3	30.13	5	30.10	29.90	-2	5,736	-0.03%
2023/08/10	0	0.00	4	30.54	30.25	-4	5,762	-0.07%
2023/08/08	3.1	30.68	0	0.00	30.50	3.1	5,844	0.05%
2023/08/07	1	30.15	3.1	30.23	30.55	-2.1	5,882	-0.04%
2023/08/04	1	30.60	1	30.70	30.65	0	5,987	0.00%
2023/08/02	3	31.35	0	0.00	31.35	3	6,394	0.05%
2023/08/01	2	31.30	0	0.00	31.20	2	6,467	0.03%
2023/07/31	1	31.50	2	31.75	31.20	-1	6,694	-0.01%
2023/07/28	3	31.52	5	31.90	31.50	-2	6,774	-0.03%
2023/07/27	0.1	31.90	0	0.00	31.70	0.1	6,785	0.00%
2023/07/26	0	0.00	5	31.80	31.35	-5	6,849	-0.07%
2023/07/25	0	0.00	2	31.85	32.00	-2	6,872	-0.03%
2023/07/24	7	31.14	3	31.75	31.70	4	6,862	0.06%
2023/07/21	14	32.10	18	31.87	31.70	-4	6,893	-0.06%
2023/07/20	2	32.45	0	0.00	32.70	2	6,953	0.03%
2023/07/19	1	32.85	1.3	32.48	32.50	-0.3	7,019	0.00%
2023/07/18	3	33.47	4	33.60	33.45	-1	7,218	-0.01%
2023/07/17	3	33.58	0.4	33.75	33.75	2.6	7,699	0.03%
2023/07/14	2	33.05	0	0.00	33.00	2	8,888	0.02%
2023/07/13	21.1	33.67	10	33.45	33.30	11.1	9,310	0.12%
2023/07/10	11	33.90	1	34.10	34.05	10	9,618	0.10%
2023/07/07	7	34.18	1	34.45	34.05	6	10,008	0.06%
2023/07/06	5	35.07	1	35.10	35.00	4	10,089	0.04%
2023/07/05	1	35.70	5	36.24	35.65	-4	10,075	-0.04%
2023/07/03	2	35.70	0	0.00	35.90	2	10,090	0.02%
2023/06/30	0	0.00	4	35.59	35.70	-4	10,168	-0.04%
2023/06/28	1	34.80	0.1	35.10	34.80	0.9	10,451	0.01%
2023/06/27	0	0.00	7	35.19	34.80	-7	10,667	-0.07%
2023/06/26	1	35.35	1	35.35	35.30	0	10,972	0.00%
2023/06/21	0	0.00	2	35.75	35.80	-2	11,173	-0.02%
2023/06/20	22.1	35.83	11	35.97	35.75	11.1	11,412	0.10%
2023/06/19	11	35.47	0	0.00	35.20	11	11,476	0.10%
2023/06/16	7	35.56	7	35.60	35.90	0	11,996	0.00%
2023/06/15	1	34.75	4	34.81	35.20	-3	12,855	-0.02%
2023/06/14	1	34.85	2	34.90	34.85	-1	13,629	-0.01%
2023/06/13	20	34.60	0	0.00	34.70	20	13,862	0.14%
2023/06/12	2	34.50	0	0.00	34.30	2	14,123	0.01%
2023/06/09	6	35.18	22	35.21	35.15	-16	14,285	-0.11%
2023/06/08	2	35.50	0	0.00	35.35	2	14,363	0.01%
2023/06/07	1.2	36.04	2	35.98	35.60	-0.8	14,548	-0.01%
2023/06/06	9	35.70	5	35.87	35.65	4	14,976	0.03%
2023/06/05	6.1	36.23	5	36.34	36.10	1.1	15,269	0.01%
2023/06/02	1	35.55	3	35.73	35.85	-2	15,420	-0.01%
2023/06/01	11	35.45	1	35.50	35.30	10	15,607	0.06%
2023/05/31	0	0.00	1	35.80	35.80	-1	15,611	-0.01%
2023/05/30	10	35.70	1	35.65	35.60	9	15,660	0.06%
2023/05/29	5	36.34	25	36.25	36.20	-20	15,608	-0.13%
2023/05/26	15	35.23	1	35.55	35.00	14	15,573	0.09%
2023/05/25	0	0.00	1	35.45	35.40	-1	15,610	-0.01%
2023/05/24	1	35.65	1	35.40	35.50	0	15,718	0.00%
2023/05/23	1	35.50	0	0.00	35.40	1	15,797	0.01%
2023/05/22	2	35.40	11	35.40	35.35	-9	15,891	-0.06%
2023/05/19	11	34.75	2	34.75	34.60	9	16,091	0.06%
2023/05/18	6.1	34.41	2	34.45	34.85	4.1	16,424	0.02%
2023/05/17	4.4	35.23	3	35.28	35.15	1.4	16,416	0.01%
2023/05/16	2	35.23	3	35.12	35.10	-1	16,487	-0.01%
2023/05/15	3	34.73	0	0.00	34.70	3	16,550	0.02%
2023/05/12	0.1	34.50	8	34.23	34.35	-8	16,586	-0.05%
2023/05/11	6	34.08	1	34.05	33.75	5	16,642	0.03%
2023/05/10	9	34.31	15	34.33	34.50	-6	16,722	-0.04%
2023/05/09	29	33.98	45	33.81	33.75	-16	16,687	-0.10%
2023/05/08	6	36.12	1	36.00	35.90	5	16,352	0.03%
2023/05/05	9	37.05	8	37.05	36.50	1	16,424	0.01%
2023/05/04	19	36.82	19	36.71	37.20	0	16,830	0.00%
2023/05/03	8	36.99	15	37.10	36.95	-7	17,204	-0.04%
2023/05/02	10	37.41	10	37.48	37.35	0	17,771	0.00%
2023/04/28	9	36.94	3	37.05	36.80	6	17,844	0.03%
2023/04/27	10	36.70	0	0.00	36.80	10	17,899	0.06%
2023/04/26	21	36.30	21	36.74	37.20	0	17,902	0.00%
2023/04/25	2	36.75	2	37.50	36.60	0	17,914	0.00%
2023/04/24	2.1	37.90	2	38.08	37.80	0.1	17,910	0.00%
2023/04/21	4	38.06	1	37.65	38.00	3	17,957	0.02%
2023/04/20	9	39.04	7	39.14	38.55	2	18,053	0.01%
2023/04/19	34	40.15	26	40.31	39.75	8	17,759	0.05%
2023/04/18	17	39.24	4	39.15	38.60	13	16,589	0.08%
2023/04/17	7	38.91	2	38.80	38.90	5	16,268	0.03%
2023/04/14	3	38.72	2	38.60	38.80	1	16,413	0.01%
2023/04/13	3	39.02	2	39.25	38.60	1	16,469	0.01%
2023/04/12	5.5	39.61	10	39.76	39.50	-4.5	16,315	-0.03%
2023/04/11	7	39.35	0	0.00	39.00	7	16,054	0.04%
2023/04/10	1	39.00	9.1	39.15	39.20	-8.1	16,103	-0.05%
2023/04/07	5	39.25	21	39.11	38.95	-16	16,791	-0.10%
2023/04/06	1	38.15	0	38.50	38.50	1	17,173	0.01%
2023/03/31	15	38.48	17	38.55	38.40	-2	17,206	-0.01%
2023/03/30	3	38.90	0	0.00	38.80	3	17,160	0.02%
2023/03/29	10	39.08	1.1	38.61	38.90	8.9	17,035	0.05%
2023/03/28	0	39.15	6	39.53	39.05	-6	17,058	-0.04%
2023/03/27	20	39.25	24	39.61	38.80	-4	16,887	-0.02%
2023/03/24	18	38.89	9	38.83	38.85	9	16,771	0.05%
2023/03/23	0	0.00	10	39.29	39.30	-10	16,665	-0.06%
2023/03/22	19	38.84	13	39.10	38.70	6	16,579	0.04%
2023/03/21	11	39.96	25	39.79	39.10	-14	16,657	-0.08%
2023/03/20	111	39.77	119	40.19	39.90	-8	17,052	-0.05%	大買/大賣/
2023/03/17	16.1	38.43	60.3	38.34	38.75	-44.2	17,551	-0.25%
2023/03/16	8	37.69	0	0.00	36.50	8	17,551	0.05%
2023/03/15	6.1	37.64	19.1	37.89	37.90	-13	17,437	-0.07%
2023/03/14	3	37.73	9.5	37.37	37.10	-6.5	17,289	-0.04%
2023/03/13	8	35.96	18	36.19	36.60	-10	17,245	-0.06%
2023/03/10	12.2	36.67	4	36.43	36.45	8.2	17,481	0.05%
2023/03/09	60.1	37.70	4	37.88	37.35	56.1	17,487	0.32%
2023/03/08	1	38.11	9.2	38.55	38.95	-8.2	17,158	-0.05%
2023/03/07	10.2	37.98	7	38.26	38.00	3.2	16,896	0.02%
2023/03/06	9	37.74	28.1	38.00	38.00	-19.1	16,707	-0.11%
2023/03/03	1	37.00	1	37.20	37.00	0	16,522	0.00%
2023/03/01	1.1	36.86	1	36.95	36.75	0.1	16,611	0.00%
2023/02/24	16	37.06	1	37.40	37.10	15	16,633	0.09%
2023/02/23	14	37.39	2	37.75	37.75	12	16,582	0.07%
2023/02/22	1	37.06	2	37.60	37.25	-1	16,703	-0.01%
2023/02/21	3	37.75	3	37.95	37.60	0	16,733	0.00%
2023/02/20	2	37.60	3	37.75	37.80	-1	16,991	-0.01%
2023/02/17	33.1	37.98	14.1	38.00	37.70	19	17,533	0.11%
2023/02/16	9.1	37.78	35.1	37.86	37.65	-26	17,549	-0.15%
2023/02/15	15	36.85	4	37.08	36.80	11	17,580	0.06%
2023/02/14	1.3	36.74	0	0.00	36.65	1.3	18,073	0.01%
2023/02/13	1	36.21	3	36.58	37.10	-2	18,577	-0.01%
2023/02/10	4	37.01	4	37.37	36.85	0	18,538	0.00%
2023/02/09	6	37.20	2	37.25	37.10	4	18,495	0.02%
2023/02/08	7	37.82	12	37.70	37.55	-5	18,473	-0.03%
2023/02/07	0	0.00	19	37.80	37.90	-19	18,357	-0.10%
2023/02/06	4	37.65	4	37.60	37.90	0	18,303	0.00%
2023/02/03	4	37.30	6	37.48	37.35	-2	18,275	-0.01%
2023/02/02	43.1	38.30	22.2	38.21	37.80	20.9	18,089	0.12%
2023/02/01	7.1	37.45	15	37.25	37.40	-7.9	17,556	-0.04%
2023/01/31	15	36.84	42	36.98	36.90	-27	17,141	-0.16%
2023/01/30	6	35.53	25.1	35.50	35.95	-19.1	16,636	-0.11%
2023/01/17	0	0.00	1.1	34.68	35.20	-1.1	16,642	-0.01%
2023/01/16	2	34.43	1	34.80	34.40	1	16,710	0.01%
2023/01/13	2.2	34.81	0	0.00	34.60	2.2	16,907	0.01%
2023/01/12	0	0.00	10.1	35.70	35.40	-10.1	17,191	-0.06%
2023/01/11	0	0.00	0.1	35.88	35.60	-0.1	17,268	0.00%
2023/01/10	32.1	35.59	31	35.59	35.30	1.1	17,343	0.01%
2023/01/09	5	35.62	7.9	35.61	36.00	-2.9	17,197	-0.02%
2023/01/06	0	0.00	1	34.95	34.95	-1	17,125	-0.01%
2023/01/05	7.2	34.95	0	0.00	34.80	7.2	17,430	0.04%
2023/01/04	5	35.89	15.2	35.78	35.60	-10.2	17,539	-0.06%
2023/01/03	5	34.95	3	34.95	35.25	2	17,432	0.01%
2022/12/30	3	34.27	3.1	34.43	34.55	-0.1	17,415	0.00%
2022/12/29	5.2	34.01	4	34.39	34.20	1.2	17,747	0.01%
2022/12/28	11.7	35.16	6	35.01	34.80	5.6	18,078	0.03%
2022/12/27	56.1	35.85	59	35.94	35.40	-2.9	18,005	-0.02%
2022/12/26	31	35.78	9	35.27	35.95	22	17,378	0.13%
2022/12/23	2	33.70	1.5	34.03	34.10	0.5	17,036	0.00%
2022/12/22	3	33.37	6	33.24	33.70	-3	17,172	-0.02%
2022/12/21	0	0.00	1.2	32.77	32.70	-1.2	17,444	-0.01%
2022/12/20	17.2	33.17	12	33.89	32.50	5.2	17,719	0.03%
2022/12/19	24	33.93	1	33.95	33.75	23	17,960	0.13%
2022/12/16	25.3	34.83	3.1	35.04	34.25	22.2	18,356	0.12%
2022/12/15	19	35.48	5	35.55	35.65	14	18,341	0.08%
2022/12/14	7	35.43	2.3	35.59	35.40	4.7	18,511	0.03%
2022/12/13	31.3	35.14	8	35.33	35.05	23.3	18,959	0.12%
2022/12/12	49.3	36.71	37	36.90	35.85	12.3	19,165	0.06%
2022/12/09	54.1	36.49	79.2	36.61	36.80	-25.2	18,678	-0.13%
2022/12/08	27.1	34.62	20	34.67	34.30	7.1	18,031	0.04%
2022/12/07	8	33.04	6	33.24	32.80	2	17,649	0.01%
2022/12/06	4	33.73	12	33.83	33.60	-8	17,929	-0.04%
2022/12/05	10	34.34	30	34.28	33.85	-20	18,468	-0.11%
2022/12/02	3.1	34.00	16	34.11	34.05	-13	18,846	-0.07%
2022/12/01	10	33.53	8	33.38	33.45	2	18,948	0.01%
2022/11/30	28.1	32.80	1	33.00	32.95	27.1	19,708	0.14%
2022/11/29	5	32.18	0	0.00	32.45	5	20,880	0.02%
2022/11/28	2	32.10	10	32.30	32.20	-8	22,651	-0.04%
2022/11/24	4	32.45	3	32.40	32.50	1	24,314	0.00%
2022/11/23	1	32.20	8	32.31	32.20	-7	26,515	-0.03%
2022/11/22	1	32.80	14	32.87	32.75	-13	27,387	-0.05%
2022/11/21	13	33.23	0	0.00	33.35	13	28,148	0.05%
2022/11/18	14	33.44	17	33.30	32.85	-3	28,800	-0.01%
2022/11/17	3	33.67	10	33.46	33.60	-7	28,785	-0.02%
2022/11/16	21	33.54	24	33.62	33.40	-3	28,873	-0.01%
2022/11/15	50	33.11	18	33.17	33.45	32	29,225	0.11%
2022/11/14	8	31.61	6	31.61	31.95	2	28,810	0.01%
2022/11/11	9	31.53	1	31.80	31.25	8	28,731	0.03%
2022/11/10	26	31.58	5	32.91	31.50	21	28,549	0.07%
2022/11/09	46	33.49	30	33.35	33.30	16	28,629	0.06%
2022/11/08	2	35.20	2	35.43	34.50	0	28,429	0.00%
2022/11/07	4	35.34	1	35.40	35.00	3	28,631	0.01%
2022/11/04	0	0.00	10	34.85	35.00	-10	29,166	-0.03%
2022/11/03	1	34.80	3	34.73	34.65	-2	29,798	-0.01%
2022/11/02	12	34.78	0	0.00	34.65	12	31,359	0.04%
2022/11/01	0	0.00	3	34.50	34.85	-3	32,019	-0.01%
2022/10/31	0	0.00	2	33.60	33.50	-2	31,980	-0.01%
2022/10/28	1	33.20	0	33.40	33.00	1	32,031	0.00%
2022/10/27	3	33.95	0	0.00	34.20	3	32,095	0.01%
2022/10/26	2	33.95	4	33.75	33.60	-2	32,228	-0.01%
2022/10/25	0	0.00	10	34.20	33.75	-10	32,451	-0.03%
2022/10/24	2	36.10	2	36.00	35.05	0	32,497	0.00%
2022/10/21	0	0.00	1	35.50	35.60	-1	32,562	0.00%
2022/10/20	7	35.56	8	35.54	35.20	-1	32,534	0.00%
2022/10/19	6	35.33	2	35.30	35.20	4	32,274	0.01%
2022/10/18	2	34.70	4	34.91	35.05	-2	32,510	-0.01%
2022/10/14	0	0.00	5	35.15	35.30	-5	32,474	-0.02%
2022/10/13	62	35.29	67	34.10	33.85	-5	32,724	-0.02%
2022/10/12	2	37.45	2	37.75	36.95	0	33,013	0.00%
2022/10/11	12	37.67	5	37.70	37.30	7	33,154	0.02%
2022/10/07	17	38.98	4	39.15	39.00	13	33,256	0.04%
2022/10/06	13	38.60	12	38.78	39.20	1	33,460	0.00%
2022/10/05	5	37.67	14	38.27	38.50	-9	33,209	-0.03%
2022/10/04	4	36.20	3	36.28	36.50	1	33,054	0.00%
2022/10/03	7	35.56	5	35.93	35.30	2	33,073	0.01%
2022/09/30	3	35.33	0	0.00	36.30	3	33,371	0.01%
2022/09/29	4	36.10	1	35.95	35.95	3	33,556	0.01%
2022/09/28	8	37.01	5	37.37	35.95	3	33,916	0.01%
2022/09/27	8	38.06	10	38.19	38.75	-2	34,384	-0.01%
2022/09/26	31	38.25	35.1	37.75	37.85	-4.1	34,286	-0.01%
2022/09/23	22	40.01	11	40.64	38.90	11	34,119	0.03%
2022/09/22	8	41.14	5	41.49	41.25	3	33,865	0.01%
2022/09/21	28.1	41.91	15	41.70	41.50	13.1	33,887	0.04%
2022/09/20	21	42.25	37.1	42.51	42.40	-16.1	34,092	-0.05%
2022/09/19	31	42.18	31.3	42.20	41.70	-0.3	34,017	0.00%
2022/09/16	32.1	41.30	33	41.32	42.20	-0.9	33,833	0.00%
2022/09/15	58	42.03	68	42.08	41.50	-10	33,708	-0.03%
2022/09/14	51.3	41.01	48.1	40.37	41.30	3.2	33,218	0.01%
2022/09/13	21	40.73	45	40.66	40.45	-24	32,893	-0.07%
2022/09/12	92	41.77	79.1	41.98	41.05	12.9	32,625	0.04%
2022/09/08	31	40.00	28.1	40.22	41.00	2.9	32,140	0.01%
2022/09/07	48	39.11	44	39.34	38.60	4	31,805	0.01%
2022/09/06	59.1	41.27	53.3	40.30	39.60	5.8	31,598	0.02%
2022/09/05	94.6	42.28	105	42.33	42.20	-10.4	30,913	-0.03%	大賣/
2022/09/02	211.5	41.53	214.1	41.88	42.25	-2.6	29,729	-0.01%	大買/大賣/
2022/09/01	40	40.20	55.1	40.29	40.35	-15.1	27,949	-0.05%
2022/08/31	28	39.06	29.2	39.33	39.00	-1.2	26,883	0.00%
2022/08/30	112.2	40.23	107.3	40.02	39.10	4.8	26,548	0.02%	大買/大賣/
2022/08/29	27.1	38.64	38.1	38.95	39.00	-11	24,573	-0.04%
2022/08/26	59.3	38.33	51.3	38.26	38.35	8	24,125	0.03%
2022/08/25	10	38.16	24.7	38.18	38.65	-14.7	23,425	-0.06%
2022/08/24	0.1	36.50	2	36.35	36.50	-1.9	22,941	-0.01%
2022/08/23	36	37.20	37	37.21	37.00	-1	22,919	0.00%
2022/08/22	13	37.57	15.1	37.78	37.05	-2.1	22,891	-0.01%
2022/08/19	0	0.00	3	36.87	37.00	-3	22,285	-0.01%
2022/08/18	6	36.88	31	37.00	36.80	-25	22,207	-0.11%
2022/08/17	3	36.63	13	36.57	36.55	-10	22,200	-0.05%
2022/08/16	41	37.42	29	37.33	36.75	12	22,332	0.05%
2022/08/15	129	37.36	130.2	36.79	37.20	-1.2	21,831	-0.01%	大買/大賣/
2022/08/12	19	36.28	23	36.27	36.25	-4	21,801	-0.02%
2022/08/11	21	36.88	19.3	37.03	36.75	1.7	21,793	0.01%
2022/08/10	46	37.00	35	36.96	36.40	11	21,599	0.05%
2022/08/09	60	36.97	45.1	36.91	36.60	14.9	21,693	0.07%
2022/08/08	17	35.21	17.1	35.21	35.70	0	20,672	0.00%
2022/08/05	2	32.50	9	32.59	32.95	-7	20,419	-0.03%
2022/08/04	8	31.85	2	31.65	32.05	6	20,938	0.03%
2022/08/03	1	31.80	10	32.20	32.00	-9	21,354	-0.04%
2022/08/02	7	33.59	4.1	33.70	33.10	3	21,757	0.01%
2022/08/01	3	34.48	7	34.53	34.45	-4	22,105	-0.02%
2022/07/29	11	34.06	10	34.20	34.05	1	22,121	0.00%
2022/07/28	4	33.98	3	33.65	33.60	1	22,252	0.00%
2022/07/27	4	33.79	7.1	33.72	34.10	-3.1	22,379	-0.01%
2022/07/26	4	33.70	2.1	33.88	33.40	1.9	22,785	0.01%
2022/07/25	15	34.28	16	34.38	33.80	-1	23,111	0.00%
2022/07/22	9.2	33.62	2.1	33.68	33.95	7.1	23,463	0.03%
2022/07/21	5	33.40	6	33.48	33.60	-1	24,179	0.00%
2022/07/20	16	33.83	49	33.57	33.20	-33	25,305	-0.13%
2022/07/19	13	33.71	22.2	33.61	33.60	-9.2	26,027	-0.04%
2022/07/18	7.9	32.47	4.4	32.45	32.15	3.5	26,426	0.01%
2022/07/15	12.1	30.80	20	31.41	32.20	-8	28,031	-0.03%
2022/07/14	11	30.51	35	29.92	31.15	-24	28,941	-0.08%
2022/07/13	4	31.25	12	31.13	31.00	-8	30,211	-0.03%
2022/07/12	27	30.97	10	31.28	30.65	17	31,963	0.05%
2022/07/11	5.1	33.01	3	33.03	33.50	2.1	32,924	0.01%
2022/07/08	18	34.35	6	33.96	33.80	12	33,649	0.04%
2022/07/07	7.5	34.07	28	34.15	34.20	-20.5	34,621	-0.06%
2022/07/06	54.6	34.40	13.1	34.24	33.70	41.5	35,959	0.12%
2022/07/05	17.1	34.10	33	34.21	34.90	-15.9	38,651	-0.04%
2022/07/04	2	31.23	3	31.62	31.75	-1	39,207	0.00%
2022/07/01	1	32.65	1	30.40	30.40	0	39,444	0.00%
2022/06/30	1	32.56	0	0.00	32.50	1	40,115	0.00%
2022/06/29	5	33.88	0.2	33.90	33.90	4.8	40,159	0.01%
2022/06/28	30	34.50	1	33.70	33.80	29	40,416	0.07%
2022/06/27	6	34.50	5	34.84	34.65	1	40,358	0.00%
2022/06/24	27	32.86	9	32.98	33.90	18	39,883	0.05%
2022/06/23	5	31.25	4	31.70	32.00	1	39,610	0.00%
2022/06/22	7	32.55	12	31.87	31.45	-5	39,617	-0.01%
2022/06/21	0	0.00	1	30.30	30.40	-1	39,427	0.00%
2022/06/20	5.1	30.12	4	30.30	29.85	1.1	39,582	0.00%
2022/06/17	0	0.00	2	31.03	31.45	-2	39,726	-0.01%
2022/06/16	7	32.09	30	32.09	31.05	-23	40,058	-0.06%
2022/06/15	7.2	33.41	23.3	33.76	32.90	-16.1	40,059	-0.04%
2022/06/14	19.3	34.06	27	34.04	34.00	-7.7	40,504	-0.02%
2022/06/13	2	35.53	0	0.00	35.35	2	41,034	0.00%
2022/06/10	1	36.30	0	0.00	36.35	1	41,645	0.00%
2022/06/09	2	36.60	3	36.55	36.70	-1	41,803	0.00%
2022/06/08	11	36.11	21	36.06	36.15	-10	41,946	-0.02%
2022/06/07	9	36.77	9	36.71	36.80	0	42,624	0.00%
2022/06/06	19	38.03	22	38.03	37.65	-3	43,352	-0.01%
2022/06/02	14	36.96	1	36.65	36.80	13	43,092	0.03%
2022/06/01	4	37.65	7.1	37.67	37.25	-3.1	43,212	-0.01%
2022/05/31	7	36.99	3	37.15	37.15	4	43,240	0.01%
2022/05/30	3	36.75	14	36.76	36.75	-11	43,827	-0.03%
2022/05/27	11	35.69	4	35.76	35.80	7	43,967	0.02%
2022/05/26	26	35.91	6	35.40	35.35	20	44,163	0.05%
2022/05/25	0.5	36.05	7	35.99	35.90	-6.5	44,186	-0.01%
2022/05/24	12	36.40	6	35.85	35.65	6	44,498	0.01%
2022/05/23	7	37.49	7	37.49	37.50	0	44,224	0.00%
2022/05/20	12	36.99	13	37.12	36.90	-1	44,135	0.00%
2022/05/19	15	36.15	3	35.90	36.55	12	43,867	0.03%
2022/05/18	10	37.10	20.2	37.36	37.25	-10.2	43,625	-0.02%
2022/05/17	33.1	36.67	47	36.77	36.95	-13.9	43,271	-0.03%
2022/05/16	29	35.78	1	35.35	35.00	28	42,507	0.07%
2022/05/13	14	36.01	11	36.47	36.65	3	41,967	0.01%
2022/05/12	12	36.71	54	36.53	35.15	-42	41,573	-0.10%
2022/05/11	11	38.26	6	37.99	37.00	5	41,036	0.01%
2022/05/10	33	38.68	2.1	38.55	38.35	30.9	40,625	0.08%
2022/05/09	20.1	39.75	3	39.97	38.90	17.1	40,131	0.04%
2022/05/06	5.3	41.16	6	41.38	41.35	-0.7	39,710	0.00%
2022/05/05	21	43.00	14	43.01	42.60	7	39,436	0.02%
2022/05/04	60	42.97	12	43.01	42.60	48	39,224	0.12%
2022/05/03	27	43.13	24	43.04	43.10	3	39,046	0.01%
2022/04/29	19	45.07	26	44.87	44.15	-7	38,648	-0.02%
2022/04/28	49	44.93	45	45.39	44.45	4	38,345	0.01%
2022/04/27	36	46.24	31	46.10	45.60	5	37,573	0.01%
2022/04/26	36	47.54	28.1	48.12	48.25	7.9	36,719	0.02%
2022/04/25	69.3	47.36	54.1	46.82	46.50	15.2	35,484	0.04%
2022/04/22	27	47.93	52	47.71	47.80	-25	34,461	-0.07%
2022/04/21	49	48.69	25.4	48.78	48.05	23.6	33,662	0.07%
2022/04/20	26	48.18	35	48.21	48.60	-9	31,830	-0.03%
2022/04/19	26	47.27	36.1	47.30	47.40	-10.1	30,956	-0.03%
2022/04/18	26	46.47	29.3	46.83	47.20	-3.3	30,121	-0.01%
2022/04/15	16.5	45.24	34.2	45.40	45.05	-17.7	28,488	-0.06%
2022/04/14	8.1	43.89	9	44.29	44.20	-1	27,669	0.00%
2022/04/13	19.2	44.99	5.2	44.70	44.90	13.9	27,158	0.05%
2022/04/12	11.3	45.25	37	45.10	45.60	-25.7	27,308	-0.09%
2022/04/11	165.1	44.96	141.1	44.77	44.50	24.1	26,168	0.09%	大買/大賣/
2022/04/08	29.1	43.30	60.1	43.18	43.80	-31	23,179	-0.13%
2022/04/07	7	41.83	2	42.25	40.90	5	22,198	0.02%
2022/04/06	20	41.88	31.4	42.01	42.15	-11.4	22,475	-0.05%
2022/04/01	6	40.72	8.1	40.94	41.05	-2.1	21,688	-0.01%
2022/03/31	26.1	40.94	17	41.09	40.45	9.1	21,628	0.04%
2022/03/30	19	40.60	32.2	40.51	40.15	-13.2	21,491	-0.06%
2022/03/29	8	38.98	0	0.00	39.40	8	21,356	0.04%
2022/03/28	9	38.18	5	38.14	39.10	4	21,583	0.02%
2022/03/25	12.2	39.09	11.3	39.42	38.55	0.9	21,832	0.00%
2022/03/24	7	40.46	4	40.65	40.20	3	23,025	0.01%
2022/03/23	30.3	40.28	12	40.47	40.15	18.3	23,854	0.08%
2022/03/22	8	41.03	3.2	41.71	40.80	4.8	24,278	0.02%
2022/03/21	11	41.37	18.2	41.51	40.95	-7.2	24,712	-0.03%
2022/03/18	2	41.05	5	40.99	41.45	-3	25,152	-0.01%
2022/03/17	17.2	40.95	26	41.14	41.50	-8.8	26,479	-0.03%
2022/03/16	88	40.88	152.2	41.05	40.60	-64.2	27,352	-0.23%	大賣/
2022/03/15	48.1	40.28	25.5	41.44	39.15	22.6	28,017	0.08%
2022/03/14	5.2	40.40	22	40.42	40.90	-16.8	28,285	-0.06%
2022/03/11	6.2	40.02	17.1	40.41	40.70	-11	29,894	-0.04%
2022/03/10	87.1	40.65	90	40.47	39.95	-3	31,679	-0.01%
2022/03/09	22.4	40.39	55.3	40.81	41.00	-33	32,415	-0.10%
2022/03/08	18.1	38.34	25.2	38.31	38.55	-7.1	31,703	-0.02%
2022/03/07	2.3	38.53	0	0.00	38.00	2.3	31,742	0.01%
2022/03/04	37.2	40.06	56	39.73	39.65	-18.8	31,686	-0.06%
2022/03/03	101.1	40.58	70.2	40.54	39.90	30.9	31,770	0.10%	大買/
2022/03/02	44.1	39.55	36.1	39.57	39.55	8	31,463	0.03%
2022/03/01	9	38.71	9.4	39.14	38.85	-0.4	31,500	0.00%
2022/02/25	1.1	37.89	47	37.81	38.10	-45.9	32,060	-0.14%
2022/02/24	22.4	37.35	29.3	37.83	36.55	-6.9	32,583	-0.02%
2022/02/23	11.3	37.90	5	37.58	37.85	6.3	32,491	0.02%
2022/02/22	6.1	37.10	2	36.95	36.90	4.1	32,783	0.01%
2022/02/21	7	37.87	11	37.59	38.00	-4	33,418	-0.01%
2022/02/18	1	36.85	6	36.95	36.90	-5	34,377	-0.01%
2022/02/17	3	36.57	4	36.63	36.55	-1	35,219	0.00%
2022/02/16	6	36.40	4.2	36.52	36.45	1.9	36,043	0.01%
2022/02/15	3	36.17	2	35.90	35.90	1	36,877	0.00%
2022/02/14	2	36.30	0	0.00	36.00	2	37,862	0.01%
2022/02/11	2	37.65	2	37.80	37.65	0	38,447	0.00%
2022/02/10	1	37.60	1	38.45	37.55	0	39,756	0.00%
2022/02/09	10	37.67	2	37.83	37.95	8	40,570	0.02%
2022/02/08	5.1	37.29	12.1	37.49	37.50	-7	41,296	-0.02%
2022/02/07	6	35.91	5.1	36.26	36.20	0.9	42,596	0.00%
2022/01/26	6	35.46	14	35.49	35.40	-8	43,582	-0.02%
2022/01/25	15	36.70	6	36.53	35.60	9	45,183	0.02%
2022/01/24	6.2	36.85	6.1	37.08	36.85	0.1	46,601	0.00%
2022/01/21	12	38.78	2	38.50	37.60	10	46,730	0.02%
2022/01/20	0.1	39.50	1.1	40.07	39.40	-1	47,102	0.00%
2022/01/19	3	39.45	0	0.00	39.35	3	47,102	0.01%
2022/01/18	11	39.73	0	0.00	39.45	11	47,094	0.02%
2022/01/17	6	39.51	18	39.36	40.15	-12	47,091	-0.03%
2022/01/14	12	39.62	18	40.44	39.30	-6	47,016	-0.01%
2022/01/13	21	40.14	9	40.40	40.20	12	46,910	0.03%
2022/01/12	43.1	40.99	19	40.81	40.75	24.1	46,826	0.05%
2022/01/11	25	41.49	29.4	41.79	41.10	-4.4	46,890	-0.01%
2022/01/10	14	40.65	8.4	40.78	40.75	5.6	46,211	0.01%
2022/01/07	24.2	39.61	11	39.72	40.25	13.2	46,072	0.03%
2022/01/06	18	41.06	9.6	41.17	40.90	8.4	45,817	0.02%
2022/01/05	33.1	43.55	40.1	43.77	42.00	-7	46,016	-0.02%
2022/01/04	9.1	42.57	17.1	42.88	43.05	-8	44,873	-0.02%
2022/01/03	13	42.30	18	42.45	42.05	-5	44,373	-0.01%
2021/12/30	9	42.30	12	42.43	42.50	-3	44,219	-0.01%
2021/12/29	26.2	42.19	54.1	42.20	42.40	-27.9	43,936	-0.06%
2021/12/28	4	40.96	1	41.20	40.80	3	43,282	0.01%
2021/12/27	5	40.91	9.2	41.21	41.00	-4.2	43,449	-0.01%
2021/12/24	26	41.09	17.1	40.81	40.70	9	44,096	0.02%
2021/12/23	12	41.90	31.1	42.15	41.60	-19.1	43,837	-0.04%
2021/12/22	27	42.13	15	42.24	41.90	12	43,619	0.03%
2021/12/21	20	42.12	20	42.08	41.90	0	43,432	0.00%
2021/12/20	92.1	42.88	64.1	42.94	41.85	28	43,071	0.07%
2021/12/17	54.3	42.34	71.1	42.34	41.90	-16.8	41,522	-0.04%
2021/12/16	18.1	41.75	22.3	41.99	41.40	-4.2	40,527	-0.01%
2021/12/15	35.2	41.10	25.4	41.26	40.85	9.8	39,858	0.02%
2021/12/14	23.2	41.15	15.3	41.75	40.20	7.9	39,147	0.02%
2021/12/13	111.2	43.18	84.1	42.98	42.15	27.2	38,169	0.07%	大買/
2021/12/10	40.2	41.93	108.1	42.19	42.90	-67.8	36,573	-0.19%	大賣/
2021/12/09	109.1	41.72	166.1	41.71	41.20	-57	35,024	-0.16%	大買/大賣/
2021/12/08	92	40.96	30.2	41.22	40.85	61.9	33,733	0.18%
2021/12/07	238.1	41.73	219.9	41.34	41.00	18.2	32,764	0.06%	大買/大賣/
2021/12/06	71.2	40.47	91.5	40.35	41.20	-20.4	30,937	-0.07%
2021/12/03	73	38.22	128	38.91	38.00	-55	28,919	-0.19%	大賣/
2021/12/02	7	34.96	5	35.77	36.05	2	27,310	0.01%
2021/12/01	12	34.81	7.1	35.23	35.40	4.9	27,085	0.02%
2021/11/30	6	36.05	3.1	36.14	36.10	2.9	26,847	0.01%
2021/11/29	8	34.68	6.3	35.21	35.35	1.8	26,803	0.01%
2021/11/26	31.1	36.29	15	36.68	36.10	16.1	26,634	0.06%
2021/11/25	21	38.51	14	38.41	38.05	7	26,756	0.03%
2021/11/24	25.1	38.70	17.2	38.77	38.50	7.9	26,578	0.03%
2021/11/23	23.2	38.26	30.2	38.19	37.60	-7	25,934	-0.03%
2021/11/22	19.2	37.58	15.2	37.75	37.35	4	25,260	0.02%
2021/11/19	12	36.75	19	36.98	36.60	-7	24,909	-0.03%
2021/11/18	47.1	37.44	5	37.06	37.10	42.1	24,561	0.17%
2021/11/17	32.2	39.06	48.1	39.24	39.40	-15.8	23,851	-0.07%
2021/11/16	30	37.94	17.1	37.99	38.00	13	22,899	0.06%
2021/11/15	15.1	36.56	20.1	36.88	36.75	-5.1	22,055	-0.02%
2021/11/12	26.1	35.24	25	35.27	35.05	1.1	21,227	0.00%
2021/11/11	19.2	38.21	14	38.65	37.55	5.1	20,403	0.03%
2021/11/10	9.1	39.34	11	39.32	38.85	-1.9	19,487	-0.01%
2021/11/09	47.6	38.97	53.1	38.94	40.10	-5.6	18,823	-0.03%
2021/11/08	26.1	38.39	31.1	38.93	37.60	-5	17,484	-0.03%
2021/11/05	27.1	38.32	37.1	38.05	37.60	-10.1	16,706	-0.06%
2021/11/04	24.1	38.16	59.6	38.46	38.60	-35.6	15,954	-0.22%
2021/11/03	15	37.51	9	37.42	37.20	6	14,568	0.04%
2021/11/02	38.1	36.67	60.2	36.72	37.00	-22.1	13,546	-0.16%
2021/11/01	33.1	35.75	58.2	36.19	35.00	-25.1	11,886	-0.21%
2021/10/29	16.1	32.95	17	32.40	33.30	-0.9	10,574	-0.01%
2021/10/28	7	32.17	14.1	32.88	33.00	-7.1	10,248	-0.07%
2021/10/27	1	30.85	0	0.00	31.00	1	9,744	0.01%
2021/10/26	11.1	30.52	2	30.70	30.60	9.1	9,767	0.09%
2021/10/25	0	0.00	1	31.30	31.10	-1	9,725	-0.01%
2021/10/21	24.1	31.48	12	30.73	30.50	12.1	10,056	0.12%
2021/10/20	6	32.18	3	31.85	31.85	3	10,088	0.03%
2021/10/19	6	32.00	10.1	31.78	31.70	-4.1	10,037	-0.04%
2021/10/18	2	31.58	0	0.00	31.15	2	9,749	0.02%
2021/10/15	1	31.25	1	31.50	31.25	0	9,835	0.00%
2021/10/14	2.1	31.14	4	30.65	31.10	-2	10,003	-0.02%
2021/10/13	20.1	31.66	11	31.45	31.30	9.1	10,664	0.08%
2021/10/12	5	30.84	9	30.92	30.60	-4	10,351	-0.04%
2021/10/08	1	29.45	2	29.85	29.75	-1	10,015	-0.01%
2021/10/07	3	29.75	5	29.86	29.85	-2	10,055	-0.02%
2021/10/06	4	29.26	2	29.50	29.60	2	10,030	0.02%
2021/10/05	2	27.83	1	28.05	29.00	1	10,041	0.01%
2021/10/04	4	29.63	7	29.15	28.75	-3	10,192	-0.03%
2021/10/01	16	31.82	18	31.15	29.75	-2	9,989	-0.02%
2021/09/30	0	0.00	2	29.23	29.65	-2	9,247	-0.02%
2021/09/29	1	29.75	1	29.30	28.70	0	9,273	0.00%
2021/09/28	4	29.40	2	29.75	29.20	2	9,366	0.02%
2021/09/27	0	0.00	0.2	29.00	28.75	-0.2	9,339	0.00%
2021/09/24	0	0.00	0.2	28.35	28.35	-0.2	9,537	0.00%
2021/09/23	12	28.88	11	28.43	28.30	1	10,155	0.01%
2021/09/17	0	0.00	0.8	29.30	29.55	-0.8	10,583	-0.01%
2021/09/16	3	29.68	5	29.30	29.25	-2	11,158	-0.02%
2021/09/15	6	29.65	6	29.40	29.30	0	11,459	0.00%
2021/09/14	9	29.69	7	29.69	29.20	2	11,902	0.02%
2021/09/13	19.1	30.61	16.1	30.06	29.80	3	12,028	0.02%
2021/09/10	0	0.00	1.3	29.38	29.90	-1.3	12,003	-0.01%
2021/09/09	2	29.05	0	0.00	29.10	2	12,224	0.02%
2021/09/07	2	29.85	7	29.33	29.30	-5	13,724	-0.04%
2021/09/06	1.1	30.70	0	0.00	30.10	1.1	14,490	0.01%
2021/09/03	7.1	31.37	5.2	31.02	31.50	1.8	14,860	0.01%
2021/09/02	3	31.50	3.1	31.83	31.25	-0.1	15,476	0.00%
2021/09/01	11	32.00	14	31.80	31.45	-3	15,389	-0.02%
2021/08/31	20.1	31.03	6	31.19	31.70	14.1	15,311	0.09%
2021/08/30	1	30.70	9.6	31.35	31.65	-8.6	14,832	-0.06%
2021/08/27	5	29.41	4	29.94	28.80	1	14,763	0.01%
2021/08/26	3	28.68	1	28.60	28.75	2	14,643	0.01%
2021/08/25	3	28.17	2.1	28.43	28.30	0.9	14,906	0.01%
2021/08/24	3	27.92	12	27.61	27.50	-9	15,159	-0.06%
2021/08/23	2	27.95	1	28.25	28.25	1	15,329	0.01%
2021/08/20	2.5	27.68	0	0.00	27.25	2.5	15,440	0.02%
2021/08/18	0	0.00	0.1	27.55	28.15	-0.1	15,508	0.00%
2021/08/17	3.3	27.69	0	0.00	27.05	3.3	15,815	0.02%
2021/08/16	2	27.75	0	0.00	27.50	2	15,883	0.01%
2021/08/13	1	29.90	0	0.00	29.25	1	15,908	0.01%
2021/08/12	4	29.88	2	29.90	29.85	2	16,175	0.01%
2021/08/11	5	30.25	11	30.04	29.40	-6	16,506	-0.04%
2021/08/09	3	32.05	1	32.00	31.90	2	16,966	0.01%
2021/08/05	1	32.85	5	33.11	32.85	-4	18,026	-0.02%
2021/08/04	4.2	33.38	4.4	33.46	33.35	-0.2	18,291	0.00%
2021/08/03	3	32.32	0	0.00	32.25	3	18,298	0.02%
2021/08/02	6	32.47	0	0.00	32.40	6	18,430	0.03%
2021/07/29	4	32.40	1	32.20	32.55	3	18,885	0.02%
2021/07/28	0	0.00	50	31.78	32.20	-50	19,072	-0.26%
2021/07/27	19.1	34.42	9.1	34.42	33.05	10	19,522	0.05%
2021/07/26	2	33.60	2	33.65	33.60	0	20,384	0.00%
2021/07/22	52	32.55	3	33.23	32.50	49	20,470	0.24%
2021/07/21	26	33.80	51	32.65	32.85	-25	20,572	-0.12%
2021/07/20	18.2	33.95	4	34.45	33.75	14.2	20,575	0.07%
2021/07/19	9.1	34.53	16.1	34.62	34.85	-7	20,593	-0.03%
2021/07/16	26	33.67	1	33.75	33.05	25	20,492	0.12%
2021/07/15	1	33.10	3	32.85	33.40	-2	20,691	-0.01%
2021/07/14	13	32.10	9	32.19	32.35	4	20,921	0.02%
2021/07/13	0	0.00	2.1	33.41	32.80	-2.1	21,341	-0.01%
2021/07/12	6	34.01	9	33.85	33.70	-3	21,933	-0.01%
2021/07/09	1	33.95	5	33.97	33.55	-4	22,045	-0.02%
2021/07/08	0	0.00	15	32.80	33.25	-15	22,615	-0.07%
2021/07/07	13	33.17	2	33.05	32.80	11	23,937	0.05%
2021/07/06	3	33.42	0	0.00	33.35	3	24,116	0.01%
2021/07/05	3	34.10	4	33.84	34.00	-1	24,329	0.00%
2021/07/02	43	33.73	17	33.76	33.75	26	24,563	0.11%
2021/07/01	15	34.15	35	34.53	33.80	-20	24,990	-0.08%
2021/06/30	17.1	35.09	17.4	35.31	34.90	-0.3	24,978	0.00%
2021/06/29	28	33.84	8.4	34.67	33.80	19.6	24,733	0.08%
2021/06/28	13	33.99	3	33.90	33.90	10	24,728	0.04%
2021/06/25	25.2	35.19	10.1	35.43	34.65	15.1	25,130	0.06%
2021/06/24	4.5	34.30	12.1	34.41	34.80	-7.6	25,290	-0.03%
2021/06/23	2.2	33.79	4.1	34.18	34.20	-1.9	25,209	-0.01%
2021/06/22	7	32.69	7	33.11	32.30	0	24,985	0.00%
2021/06/21	15	33.04	13	33.08	32.80	2	24,976	0.01%
2021/06/18	20	34.09	7	34.14	34.25	13	25,055	0.05%
2021/06/17	16	34.41	7	34.82	34.40	9	25,201	0.04%
2021/06/16	89.3	35.64	65.2	35.36	34.55	24	25,508	0.09%
2021/06/15	30.1	34.12	30.1	34.87	33.85	0	24,688	0.00%
2021/06/11	22.1	33.33	1	33.05	33.05	21.1	24,274	0.09%
2021/06/10	6.1	33.44	20.3	33.86	34.05	-14.3	24,351	-0.06%
2021/06/09	5.1	31.96	24	31.63	31.40	-18.9	24,326	-0.08%
2021/06/08	7	31.90	7.1	32.06	31.80	-0.1	24,911	0.00%
2021/06/07	42	31.23	20	31.31	30.85	22	24,991	0.09%
2021/06/04	16	32.00	5	32.17	31.60	11	25,182	0.04%
2021/06/03	3	33.08	4	33.18	32.90	-1	25,118	0.00%
2021/06/02	4.1	33.84	4	33.28	33.15	0.1	25,087	0.00%
2021/06/01	2.1	33.91	3.1	34.07	34.30	-1.1	24,843	0.00%
2021/05/31	15	33.06	4	33.29	32.85	11	24,623	0.04%
2021/05/28	15.1	33.16	6	33.40	33.00	9.1	24,529	0.04%
2021/05/27	10	32.76	6.1	32.89	32.95	3.9	24,463	0.02%
2021/05/26	2	32.28	13	32.45	32.45	-11	24,426	-0.05%
2021/05/25	22	33.22	15	32.71	32.45	7	24,458	0.03%
2021/05/24	2	31.68	2	31.70	31.70	0	24,350	0.00%
2021/05/21	10	31.13	8	31.27	30.85	2	24,330	0.01%
2021/05/20	12	31.58	28	32.54	30.50	-16	24,405	-0.07%
2021/05/19	40	31.70	5.5	32.61	32.65	34.5	24,292	0.14%
2021/05/18	2	31.15	7.1	29.73	31.30	-5.1	24,025	-0.02%
2021/05/17	10.1	28.92	4	29.08	28.65	6.1	23,830	0.03%
2021/05/14	25.1	32.59	5.1	32.34	31.80	20	23,624	0.08%
2021/05/13	3	31.15	5	29.11	30.60	-2	23,177	-0.01%
2021/05/12	3	31.50	4	32.36	31.40	-1	22,940	0.00%
2021/05/11	28.1	35.03	5	36.70	34.85	23.1	22,675	0.10%
2021/05/10	16	38.96	15	38.87	38.55	1	22,545	0.00%
2021/05/07	8	38.59	7	38.79	39.00	1	22,501	0.00%
2021/05/06	55	38.18	128	38.31	38.55	-73	22,528	-0.32%	大賣/
2021/05/05	150	38.31	166	37.31	37.10	-16	22,119	-0.07%	大買/大賣/
2021/05/04	15.1	40.07	12	39.87	38.25	3.1	21,968	0.01%
2021/05/03	120.4	42.94	27.1	43.15	41.65	93.3	21,501	0.43%	大買/
2021/04/29	15	40.60	5	40.39	40.70	10	20,498	0.05%
2021/04/28	16	40.71	20	40.21	40.95	-4	20,520	-0.02%
2021/04/27	6	40.45	7	40.81	40.55	-1	20,591	0.00%
2021/04/26	33	40.10	53	40.12	40.15	-20	20,626	-0.10%
2021/04/23	84	40.09	9	40.44	40.25	75	20,623	0.36%
2021/04/22	57	40.10	35	39.61	38.95	22	20,524	0.11%
2021/04/21	19	42.18	25	41.44	41.30	-6	19,996	-0.03%
2021/04/20	7	41.83	9	43.28	42.25	-2	19,731	-0.01%
2021/04/19	11.1	42.70	7	42.51	42.15	4.1	19,723	0.02%
2021/04/16	13.2	44.39	11.6	44.49	44.00	1.6	19,399	0.01%
2021/04/15	5	42.46	4	42.21	42.45	1	19,027	0.01%
2021/04/14	27.4	41.76	5.4	43.12	41.90	22	19,315	0.11%
2021/04/13	28.6	47.18	20.3	47.20	44.20	8.3	18,787	0.04%
2021/04/12	8.1	45.33	14	45.31	44.90	-5.9	17,509	-0.03%
2021/04/09	17	45.89	15	46.41	45.30	2	17,387	0.01%
2021/04/08	36.1	47.79	14.1	47.14	47.00	22.1	17,280	0.13%
2021/04/07	21.2	46.27	27.8	47.29	48.00	-6.6	17,265	-0.04%
2021/04/06	9	44.71	15	44.15	44.65	-6	17,390	-0.03%
2021/04/01	9	44.95	10	45.62	44.70	-1	17,375	-0.01%
2021/03/31	9.1	46.28	32.3	46.31	46.45	-23.2	17,313	-0.13%
2021/03/30	20.2	47.11	31.4	47.06	47.35	-11.2	17,706	-0.06%
2021/03/29	20.3	44.44	34.4	45.80	47.50	-14.1	17,579	-0.08%
2021/03/26	12.1	43.51	15	42.96	43.20	-3	17,077	-0.02%
2021/03/25	10.2	43.15	2.1	42.96	43.10	8.1	16,919	0.05%
2021/03/24	2	42.70	2.1	42.52	42.55	-0.1	16,808	0.00%
2021/03/23	2.1	42.79	2.4	42.53	42.50	-0.4	16,731	0.00%
2021/03/22	2	43.98	23.5	43.92	43.35	-21.5	16,569	-0.13%
2021/03/19	8	41.90	1	42.60	42.60	7	16,391	0.04%
2021/03/18	7.3	43.58	15	43.58	42.90	-7.7	15,890	-0.05%
2021/03/17	6	42.68	11.1	43.26	43.00	-5.1	15,700	-0.03%
2021/03/16	11	41.83	20.4	42.45	42.40	-9.4	15,442	-0.06%
2021/03/15	20.2	42.17	50.5	41.94	42.40	-30.3	15,011	-0.20%
2021/03/12	51.5	39.44	52.3	39.24	40.00	-0.8	14,437	-0.01%
2021/03/11	0.5	37.74	2.4	38.13	37.80	-1.9	14,305	-0.01%
2021/03/10	1.5	37.19	19.7	37.23	37.80	-18.2	14,411	-0.13%
2021/03/09	10.4	35.23	0.4	35.35	35.30	10	14,516	0.07%
2021/03/08	0.2	36.00	0.3	36.88	35.60	-0.1	14,881	0.00%
2021/03/05	1.2	35.31	4.2	35.25	35.15	-3	15,237	-0.02%
2021/03/04	2	37.00	3	36.63	36.15	-1	15,727	-0.01%
2021/03/03	2	36.90	2.4	36.26	37.00	-0.4	15,976	0.00%
2021/03/02	1	36.50	11	36.67	35.55	-10	16,472	-0.06%
2021/02/26	0.1	36.70	1	37.10	36.65	-0.9	17,259	-0.01%
2021/02/25	4.1	37.53	1.1	37.80	37.40	3	17,805	0.02%
2021/02/24	9.2	38.19	5.3	38.18	37.80	3.9	18,223	0.02%
2021/02/23	7.2	37.44	8	37.11	37.05	-0.9	18,887	0.00%
2021/02/22	11.1	37.71	51	37.70	37.90	-40	19,458	-0.21%
2021/02/19	12	36.40	9	35.99	36.90	3	19,454	0.02%
2021/02/18	17.3	34.95	4.3	35.41	35.25	13	19,665	0.07%
2021/02/17	0	0.00	12.1	34.80	35.20	-12.1	19,813	-0.06%
2021/02/05	0	0.00	0.1	34.00	33.50	-0.1	19,831	0.00%
2021/02/04	6.5	33.64	0.3	34.07	33.55	6.1	20,349	0.03%
2021/02/03	0.2	32.00	22.3	34.16	34.35	-22.1	20,388	-0.11%
2021/02/02	3.4	30.96	3.4	31.01	31.25	0	20,372	0.00%
2021/02/01	2	30.83	21.4	30.30	30.90	-19.4	20,700	-0.09%
2021/01/29	13	31.32	18	30.98	30.50	-5	20,981	-0.02%
2021/01/28	16	31.59	4	31.89	31.45	12	21,523	0.06%
2021/01/27	1.5	33.13	7.2	33.73	33.20	-5.7	21,886	-0.03%
2021/01/26	5	34.06	0	0.00	33.55	5	22,127	0.02%
2021/01/25	2	33.70	0	0.00	33.90	2	22,391	0.01%
2021/01/22	13.1	34.44	5.1	34.51	34.30	8	22,806	0.03%
2021/01/21	13.1	33.64	4	33.75	33.15	9.1	23,064	0.04%
2021/01/20	37.8	34.55	4	34.88	33.75	33.8	23,303	0.15%
2021/01/19	18.1	35.40	13.3	35.67	36.35	4.9	23,440	0.02%
2021/01/18	36.1	35.04	5	35.01	34.50	31.1	23,368	0.13%
2021/01/15	25.1	36.76	1	36.00	36.10	24.1	23,260	0.10%
2021/01/14	11	37.30	4.1	38.01	37.45	6.9	23,185	0.03%
2021/01/13	20.1	37.43	10.1	37.82	37.25	10	23,054	0.04%
2021/01/12	10	38.58	9	38.21	37.80	1	22,969	0.00%
2021/01/11	2.2	39.69	0.2	39.97	39.55	2.1	22,913	0.01%
2021/01/08	6.5	41.02	1	40.50	40.20	5.5	23,034	0.02%
2021/01/07	2.2	41.80	6	42.46	42.25	-3.8	23,263	-0.02%
2021/01/06	12.2	39.84	10.3	39.93	39.55	1.9	23,755	0.01%
2021/01/05	5.2	42.00	16	41.77	41.50	-10.8	24,231	-0.04%
2021/01/04	6.1	41.35	7	41.74	41.30	-0.9	24,928	0.00%
2020/12/31	4.1	41.84	7	42.61	41.75	-2.9	25,503	-0.01%
2020/12/30	14.5	43.31	6.1	43.56	42.60	8.4	26,159	0.03%
2020/12/29	12.3	43.30	16.3	43.40	44.00	-4	26,371	-0.02%
2020/12/28	10.2	41.45	2.1	41.84	41.15	8.1	25,995	0.03%
2020/12/25	4.2	42.21	6	41.93	41.25	-1.8	26,296	-0.01%
2020/12/24	11.1	42.82	21.3	43.06	42.25	-10.2	26,201	-0.04%
2020/12/23	7	40.19	17.4	41.69	41.80	-10.4	25,848	-0.04%
2020/12/22	2	38.85	0	0.00	38.00	2	26,232	0.01%
2020/12/21	0	0.00	7	39.90	39.90	-7	26,838	-0.03%
2020/12/18	0	0.00	2	40.45	40.50	-2	27,464	-0.01%
2020/12/17	3.1	39.31	0	0.00	39.45	3.1	27,692	0.01%
2020/12/16	27	40.26	0	0.00	39.80	27	27,897	0.10%
2020/12/15	2.1	39.53	1.3	40.20	39.50	0.8	28,100	0.00%
2020/12/14	17	36.62	0.1	36.60	39.00	16.9	28,236	0.06%
2020/12/11	3.1	37.98	10	37.65	37.65	-6.9	28,446	-0.02%
2020/12/10	5.3	39.46	2	38.50	39.25	3.3	28,808	0.01%
2020/12/09	17	40.47	49.7	40.34	40.05	-32.7	29,139	-0.11%
2020/12/08	9.7	40.57	10.6	40.04	40.00	-0.8	29,710	0.00%
2020/12/07	48.9	40.48	31	39.85	40.95	17.8	30,674	0.06%
2020/12/04	18	41.11	10	40.20	40.15	8	30,813	0.03%
2020/12/03	21.4	42.69	7.1	43.11	41.30	14.4	31,070	0.05%
2020/12/02	19	43.22	2	43.35	42.40	17	31,585	0.05%
2020/12/01	20	43.58	31	43.67	44.60	-11	32,819	-0.03%
2020/11/30	8	43.11	22.1	43.98	44.50	-14.1	32,890	-0.04%
2020/11/27	16.3	42.81	5	42.81	42.15	11.3	33,399	0.03%
2020/11/26	32.2	44.01	22	43.82	42.50	10.2	34,157	0.03%
2020/11/25	41	43.61	16	44.22	44.85	25	34,334	0.07%
2020/11/24	7	40.17	58.5	40.87	42.00	-51.5	33,701	-0.15%
2020/11/23	30	40.04	36.2	39.54	39.90	-6.1	33,285	-0.02%
2020/11/20	52	39.05	74	39.47	39.35	-22	32,971	-0.07%
2020/11/19	3	36.13	30.1	35.98	36.55	-27.1	32,389	-0.08%
2020/11/18	6	33.58	1	33.35	33.25	5	31,893	0.02%
2020/11/17	3	33.35	7.4	33.80	33.60	-4.4	31,876	-0.01%
2020/11/16	7.4	32.04	8	31.94	31.60	-0.6	32,008	0.00%
2020/11/13	2	33.55	2	33.38	33.10	0	32,098	0.00%
2020/11/12	28.1	33.11	2	31.90	34.50	26.1	32,226	0.08%
2020/11/11	10	35.17	0	0.00	35.00	10	31,982	0.03%
2020/11/10	4	36.26	16	36.69	36.50	-12	32,139	-0.04%
2020/11/09	12	35.86	11	36.47	36.90	1	32,217	0.00%
2020/11/06	23.1	35.67	7	35.94	35.00	16.1	32,503	0.05%
2020/11/05	21.1	35.72	33	35.99	36.70	-12	32,714	-0.04%
2020/11/04	24	34.30	2	35.00	33.40	22	32,726	0.07%
2020/11/03	15	35.67	13	36.01	35.25	2	32,770	0.01%
2020/11/02	12	36.25	8	35.87	35.50	4	32,747	0.01%
2020/10/30	17	38.44	6.3	38.68	37.00	10.7	32,790	0.03%
2020/10/29	12	40.07	15	39.86	40.30	-3	32,672	-0.01%
2020/10/28	18	40.83	22	41.45	39.65	-4	32,772	-0.01%
2020/10/27	12	38.82	24	39.03	39.50	-12	32,908	-0.04%
2020/10/23	0	0.00	14	35.41	35.80	-14	32,922	-0.04%
2020/10/22	10	35.22	0	0.00	35.20	10	32,942	0.03%
2020/10/21	7	36.31	6	36.25	36.40	1	32,877	0.00%
2020/10/20	4	36.55	3	36.30	36.35	1	32,899	0.00%
2020/10/19	4	35.36	9	36.44	36.45	-5	32,910	-0.02%
2020/10/16	6	35.91	3	35.07	35.05	3	32,762	0.01%
2020/10/15	29	37.23	31	37.81	37.10	-2	32,663	-0.01%
2020/10/14	35	39.36	31	39.50	38.75	4	32,288	0.01%
2020/10/13	64	36.96	16	36.54	39.45	48	31,830	0.15%
2020/10/12	25	35.59	70	35.42	36.60	-45	31,699	-0.14%
2020/10/08	56	32.68	32	32.63	33.30	24	31,570	0.08%
2020/10/07	26	30.73	23	30.57	31.35	3	31,290	0.01%
2020/10/06	0	0.00	16	30.27	30.55	-16	30,673	-0.05%
2020/10/05	2	27.85	3	27.90	27.80	-1	30,925	0.00%
2020/09/30	12	28.33	10	28.40	28.25	2	30,886	0.01%
2020/09/29	1	27.45	0	0.00	26.85	1	30,941	0.00%
2020/09/28	4	28.03	2	28.23	27.75	2	31,037	0.01%
2020/09/25	25	29.20	36	28.83	29.00	-11	30,718	-0.04%
2020/09/24	42	28.50	28	28.69	29.50	14	29,958	0.05%
2020/09/23	5	26.61	21	27.07	27.90	-16	29,214	-0.05%
2020/09/22	4	25.61	3	25.67	25.40	1	28,581	0.00%
2020/09/21	15	26.99	8	26.53	26.15	7	28,234	0.02%
2020/09/18	6	27.42	9	27.30	27.00	-3	27,982	-0.01%
2020/09/17	9	27.28	6	27.35	27.20	3	27,663	0.01%
2020/09/16	2	26.90	2	27.23	26.90	0	27,292	0.00%
2020/09/15	4	27.65	7	27.63	27.20	-3	26,941	-0.01%
2020/09/14	4	26.35	10	26.25	26.50	-6	26,422	-0.02%
2020/09/11	17	26.61	17	26.87	26.95	0	25,922	0.00%
2020/09/10	26	25.84	81	26.16	27.10	-55	25,255	-0.22%
2020/09/09	17	23.63	4	24.03	24.85	13	24,143	0.05%
2020/09/08	13	22.74	39	23.52	22.60	-26	23,489	-0.11%
2020/09/07	38	23.53	44	23.30	22.75	-6	22,957	-0.03%
2020/09/04	123	25.88	37.6	25.54	24.65	85.4	22,182	0.38%	大買/
2020/09/03	48	23.56	27	25.07	25.10	21	20,535	0.10%
2020/09/02	25	21.61	17.3	22.32	22.85	7.7	20,041	0.04%
2020/09/01	24	19.99	76	21.10	20.80	-52	18,993	-0.27%
2020/08/31	5	19.00	38	19.10	19.35	-33	17,882	-0.18%
2020/08/28	1	17.95	1	17.80	17.60	0	17,115	0.00%
2020/08/27	7	17.74	1	17.80	17.90	6	16,976	0.04%
2020/08/26	4	18.30	0	0.00	18.25	4	16,849	0.02%
2020/08/25	1	18.30	14.7	18.16	18.50	-13.7	16,612	-0.08%
2020/08/24	35	17.24	27	17.93	17.70	8	16,239	0.05%
2020/08/21	3	17.88	3	18.12	17.80	0	16,044	0.00%
2020/08/20	49	17.06	15	18.14	18.20	34	15,839	0.21%
2020/08/19	16	17.83	2	17.88	17.50	14	15,299	0.09%
2020/08/18	34	18.59	2	19.15	18.70	32	14,939	0.21%
2020/08/17	8	18.73	6	19.17	18.85	2	14,618	0.01%
2020/08/14	3	17.80	9	19.08	19.00	-6	14,234	-0.04%
2020/08/13	16	17.82	19	17.47	17.75	-3	13,814	-0.02%
2020/08/12	5	17.22	13	17.70	18.45	-8	13,490	-0.06%
2020/08/11	30	18.63	9	18.49	17.90	21	12,781	0.16%
2020/08/10	9	19.33	2	19.55	19.85	7	12,133	0.06%
2020/08/07	2	18.30	15	18.07	18.50	-13	11,498	-0.11%
2020/08/06	0	0.00	5	17.24	17.05	-5	10,967	-0.05%
2020/08/05	17	16.72	10	17.55	17.45	7	10,715	0.07%
2020/08/04	16	16.75	1.6	17.01	16.95	14.4	10,364	0.14%
2020/08/03	7	16.98	11	17.37	17.35	-4	10,074	-0.04%
2020/07/31	3	14.88	57	14.94	16.10	-54	9,557	-0.56%
2020/07/30	6.7	14.62	5	14.60	14.75	1.7	8,977	0.02%
2020/07/29	0	0.00	2	13.40	13.60	-2	8,595	-0.02%
2020/07/28	1	12.70	5	12.80	12.40	-4	8,426	-0.05%
2020/07/27	2	12.90	74	12.80	12.55	-72	8,321	-0.87%
2020/07/24	2	12.98	3	13.05	13.15	-1	8,219	-0.01%
2020/07/23	5	13.59	11	13.50	13.50	-6	8,045	-0.07%
2020/07/22	26	14.19	5	14.26	14.20	21	7,880	0.27%
2020/07/21	11	14.80	15	14.58	14.50	-4	7,741	-0.05%
2020/07/20	27	13.55	15	13.26	13.75	12	7,497	0.16%
2020/07/17	45	13.53	3	12.97	13.50	42	7,288	0.58%
2020/07/16	1	13.90	12.3	13.97	14.00	-11.3	6,720	-0.17%
2020/07/15	12	12.75	31.6	12.75	12.75	-19.6	6,060	-0.32%
2020/07/14	2	11.60	11.3	11.50	11.60	-9.3	5,355	-0.17%
2020/07/13	8	10.79	16.2	10.91	10.55	-8.2	4,869	-0.17%
2020/07/10	24	11.03	46	11.19	11.20	-22	4,592	-0.48%
2020/07/09	8	10.67	13	10.69	10.70	-5	3,719	-0.13%
2020/07/08	30	9.50	24	9.59	9.76	6	3,461	0.17%
2020/07/07	3	8.55	35	8.83	8.88	-32	2,917	-1.10%
2020/07/06	4	8.10	6	8.05	8.08	-2	2,600	-0.08%
2020/07/03	2	7.99	1	7.96	7.94	1	2,556	0.04%
2020/07/02	0	0.00	40	7.84	8.03	-40	2,493	-1.60%
2020/07/01	0	0.00	2	7.57	7.60	-2	2,370	-0.08%
2020/06/12	3	6.85	0	0.00	6.93	3	2,272	0.13%
2020/06/08	0	0.00	9	7.05	7.05	-9	2,113	-0.43%
2020/06/05	2	6.94	0	0.00	6.98	2	2,084	0.10%
2020/06/04	0	0.00	1	6.79	6.92	-1	2,097	-0.05%
2020/06/03	4	6.95	0	0.00	6.90	4	2,095	0.19%
2020/06/02	0	0.00	32.6	6.83	7.00	-32.6	1,976	-1.65%
2020/06/01	1	6.36	0	0.00	6.37	1	1,865	0.05%
2020/05/27	10	6.28	10	6.20	6.23	0	1,836	0.00%
2020/05/20	20	6.21	0	0.00	6.19	20	1,851	1.08%
2020/05/18	3	6.17	0	0.00	6.18	3	1,846	0.16%
2020/05/13	10	6.61	25	6.51	6.60	-15	1,843	-0.81%
2020/05/11	23	6.06	0	0.00	6.18	23	1,777	1.29%
2020/05/08	3	6.20	30	6.34	6.51	-27	1,725	-1.57%
2020/05/07	0	0.00	8	5.93	6.00	-8	1,640	-0.49%
2020/05/04	3	5.45	0	0.00	5.44	3	1,589	0.19%
2020/04/30	3	5.60	0	0.00	5.61	3	1,589	0.19%
2020/04/21	4	5.26	0	0.00	5.25	4	1,742	0.23%
2020/04/13	8	5.25	0	0.00	5.22	8	1,759	0.45%
2020/04/07	10	5.11	10	5.10	5.13	0	1,793	0.00%
2020/03/23	5	4.31	3	4.26	4.20	2	1,752	0.11%
2020/03/20	0	0.00	2	4.50	4.45	-2	1,738	-0.12%
2020/03/19	12	4.22	0	0.00	4.24	12	1,737	0.69%
2020/03/18	5	4.79	0	0.00	4.68	5	1,714	0.29%
2020/03/17	3	4.78	0	0.00	4.67	3	1,701	0.18%
2020/03/16	1	5.15	0	0.00	5.01	1	1,705	0.06%
2020/03/13	5	5.24	0	0.00	5.31	5	1,696	0.29%
2020/03/12	17	5.82	0	0.00	5.80	17	1,638	1.04%
2020/03/09	14	6.61	0	0.00	6.55	14	1,575	0.89%
2020/03/03	0	0.00	1	7.08	7.00	-1	1,570	-0.06%
2020/02/21	2	7.56	0	0.00	7.51	2	1,520	0.13%
2020/02/20	0	0.00	1	7.66	7.66	-1	1,517	-0.07%
2020/02/17	0	0.00	1	7.80	7.80	-1	1,578	-0.06%
2020/02/11	8	7.35	0	0.00	7.37	8	1,569	0.51%
2020/02/10	0	0.00	2	7.50	7.44	-2	1,585	-0.13%
2020/01/17	0	0.00	7	7.90	7.80	-7	2,259	-0.31%
2020/01/13	2.5	7.75	0	0.00	7.69	2.5	2,255	0.11%
2020/01/09	0.3	7.47	0	0.00	7.52	0.3	2,301	0.01%
2020/01/02	0	0.00	2	7.77	7.82	-2	2,417	-0.08%
2019/12/10	0	0.00	3	7.42	7.43	-3	2,741	-0.11%
2019/12/09	2	7.36	7	7.35	7.31	-5	2,764	-0.18%
2019/12/02	2	7.30	0	0.00	7.29	2	2,874	0.07%
2019/11/28	5	7.39	0	0.00	7.40	5	2,965	0.17%
2019/11/27	3	7.51	0	0.00	7.49	3	2,968	0.10%
2019/11/25	0	0.00	3	7.56	7.54	-3	3,036	-0.10%
2019/11/21	0	0.00	22	7.47	7.47	-22	3,036	-0.72%
2019/11/19	3	7.43	29	7.48	7.44	-26	3,064	-0.85%
2019/11/14	8	7.52	69	7.53	7.43	-61	3,176	-1.92%
2019/11/13	1	7.73	0	0.00	7.70	1	3,129	0.03%
2019/11/11	0.1	7.65	40	7.83	7.61	-39.9	3,155	-1.26%
2019/11/06	0	0.00	10	7.85	7.85	-10	3,076	-0.33%
2019/11/05	3	7.85	2	7.88	7.83	1	3,075	0.03%
2019/11/04	6	8.06	30	8.02	7.96	-24	3,060	-0.78%
2019/11/01	12	8.23	31	8.40	8.27	-19	2,932	-0.65%
2019/10/31	40	8.32	32	8.37	8.38	8	2,738	0.29%
2019/10/30	10	7.48	0	0.00	7.62	10	2,383	0.42%
2019/10/29	0	0.00	20	7.49	7.50	-20	2,353	-0.85%
2019/10/28	10	7.60	125	7.52	7.53	-115	2,348	-4.90%	大賣/鉅額交易
2019/10/25	65	7.67	151	7.58	7.56	-86	2,361	-3.64%	大賣/
2019/10/24	24	7.55	24	7.54	7.54	0	2,318	0.00%
2019/10/23	12	7.52	60	7.51	7.51	-48	2,303	-2.08%
2019/10/22	0	0.00	22	7.60	7.59	-22	2,303	-0.96%
2019/10/21	20	7.50	0	0.00	7.51	20	2,265	0.88%
2019/10/18	41	7.48	0	0.00	7.43	41	2,249	1.82%
2019/10/16	239	7.61	0	0.00	7.62	239	2,166	11.03%	大買/鉅額交易
2019/10/09	4	7.38	0	0.00	7.40	4	2,013	0.20%
2019/10/08	3	7.41	4	7.44	7.44	-1	2,008	-0.05%
2019/10/07	22	7.41	0	0.00	7.42	22	2,006	1.10%
2019/10/04	1	7.46	3	7.44	7.44	-2	1,991	-0.10%
2019/10/03	14	7.42	2	7.42	7.42	12	1,990	0.60%
2019/09/26	9	7.55	0	0.00	7.55	9	1,977	0.46%
2019/09/25	0	0.00	3	7.56	7.56	-3	1,981	-0.15%
2019/09/24	0.1	7.62	0	0.00	7.62	0.1	1,984	0.01%
2019/09/19	46.7	7.42	0	0.00	7.44	46.7	1,979	2.36%
2019/09/18	50	7.49	8	7.48	7.48	42	1,930	2.18%
2019/09/17	6	7.86	130	7.85	7.85	-124	1,771	-7.00%	大賣/鉅額交易
2019/09/16	60	8.02	0	0.00	7.97	60	1,787	3.36%
2019/09/12	0	0.00	25	7.99	8.00	-25	1,798	-1.39%
2019/09/11	156	7.83	0	0.00	7.85	156	1,800	8.67%	大買/鉅額交易
2019/09/09	0.7	7.71	0	0.00	7.80	0.7	1,765	0.04%
2019/09/06	3	7.84	0	0.00	7.83	3	1,766	0.17%
2019/09/03	3	7.96	0	0.00	7.95	3	1,694	0.18%
2019/09/02	3	7.90	3	7.92	8.01	0	1,665	0.00%
2019/08/30	3	7.67	0	0.00	7.69	3	1,585	0.19%
2019/08/29	14	7.67	0	0.00	7.58	14	1,566	0.89%
2019/08/28	6	7.83	0	0.00	7.85	6	1,543	0.39%
2019/08/27	5	8.04	0	0.00	8.05	5	1,522	0.33%
2019/08/26	1	8.05	0	0.00	8.08	1	1,535	0.07%
2019/08/23	10	8.23	103	8.22	8.21	-93	1,539	-6.04%	大賣/
2019/08/21	100	8.75	0	0.00	8.52	100	1,532	6.52%
2019/08/20	3	8.19	0	0.00	8.24	3	1,532	0.20%
2019/08/19	1	8.30	0	0.00	8.39	1	1,550	0.06%
2019/08/16	3	8.16	49.4	8.16	8.18	-46.4	1,559	-2.97%
2019/08/15	5	8.34	0	0.00	8.27	5	1,575	0.32%
2019/08/13	0	0.00	13.2	8.83	8.75	-13.2	1,665	-0.79%
2019/08/06	2	9.23	2	9.10	9.18	0	1,847	0.00%
2019/08/05	0	0.00	3	8.55	8.55	-3	1,808	-0.17%
2019/07/31	2	8.77	0	0.00	8.82	2	1,952	0.10%
2019/07/30	2	8.90	0	0.00	8.92	2	1,974	0.10%
2019/07/24	3	8.48	0	0.00	8.46	3	2,021	0.15%
2019/07/23	2	8.69	0	0.00	8.68	2	2,121	0.09%
2019/07/17	3	8.85	0	0.00	8.85	3	2,271	0.13%
2019/07/09	1.8	8.78	0	0.00	8.79	1.8	2,350	0.07%
2019/07/05	1	8.88	0	0.00	8.86	1	2,366	0.04%
2019/07/04	5.4	8.83	0	0.00	8.85	5.4	2,389	0.22%
2019/07/03	3	8.94	0	0.00	8.85	3	2,388	0.13%
2019/07/02	3	9.06	0	0.00	9.05	3	2,378	0.13%
2019/07/01	5	9.23	3.3	9.28	9.28	1.7	2,360	0.07%
2019/06/20	0	0.00	5	6.09	6.12	-5	2,349	-0.21%
2019/06/19	5	6.21	10	6.15	6.15	-5	2,315	-0.22%
2019/06/18	0	0.00	6	5.83	5.80	-6	2,271	-0.26%
2019/06/17	0	0.00	2	5.90	5.87	-2	2,262	-0.09%
2019/06/14	4	5.90	3	5.76	5.90	1	2,265	0.04%
2019/06/13	0	0.00	2	5.73	5.76	-2	2,258	-0.09%
2019/06/12	0	0.00	3	5.92	5.89	-3	2,239	-0.13%
2019/06/11	0	0.00	17	6.03	6.00	-17	2,242	-0.76%
2019/06/06	0	0.00	4	6.12	6.08	-4	2,248	-0.18%
2019/06/05	1	6.14	1	6.17	6.11	0	2,250	0.00%
2019/05/31	0	0.00	3	6.17	6.18	-3	2,288	-0.13%
2019/05/30	2	6.18	0	0.00	6.19	2	2,386	0.08%
2019/05/28	2	6.11	10	6.11	6.12	-8	2,391	-0.33%
2019/05/24	2	6.44	10	6.42	6.37	-8	2,383	-0.34%
2019/05/23	2	6.50	3	6.50	6.46	-1	2,378	-0.04%
2019/05/17	15	6.84	38	6.87	6.80	-23	2,371	-0.97%
2019/05/16	3	6.64	7	6.66	6.60	-4	2,289	-0.17%
2019/05/15	0	0.00	3	6.65	6.70	-3	2,306	-0.13%
2019/05/14	1	6.40	91	6.39	6.50	-90	2,382	-3.78%
2019/05/13	26	6.52	168	6.50	6.40	-142	2,350	-6.04%	大賣/鉅額交易
2019/05/10	6	6.83	485	6.80	6.87	-479	2,276	-21.04%	大賣/鉅額交易
2019/05/09	121	7.07	105	6.97	7.00	16	2,231	0.72%	大買/大賣/
2019/05/08	1	7.08	197	6.90	7.15	-196	2,172	-9.02%	大賣/鉅額交易
2019/05/07	0	0.00	60	6.67	6.72	-60	2,054	-2.92%
2019/05/06	73	6.48	436	6.55	6.45	-363	2,019	-17.97%	大賣/鉅額交易
2019/05/03	8	6.78	40	6.78	6.77	-32	1,983	-1.61%
2019/05/02	0	0.00	47	6.79	6.80	-47	1,972	-2.38%
2019/04/30	90	6.89	505	6.80	6.82	-415	1,941	-21.37%	大賣/鉅額交易
2019/04/29	100	6.59	10	6.56	6.51	90	1,840	4.89%
2019/04/26	352	6.56	0	0.00	6.64	352	1,830	19.23%	大買/鉅額交易
2019/04/25	0	0.00	51	6.44	6.42	-51	1,832	-2.78%
2019/04/24	98	6.39	1	6.38	6.42	97	1,871	5.18%
2019/04/23	0	0.00	2	6.43	6.46	-2	1,862	-0.11%
2019/04/22	23	6.64	85	6.56	6.58	-62	1,847	-3.36%
2019/04/19	242	6.68	5	6.63	6.63	237	1,801	13.16%	大買/鉅額交易
2019/04/18	16	6.31	0	0.00	6.14	16	1,689	0.95%
2019/04/17	14	6.11	0	0.00	6.17	14	1,655	0.85%
2019/04/16	30	6.17	0	0.00	6.13	30	1,635	1.83%
2019/04/15	0	0.00	7	6.29	6.30	-7	1,599	-0.44%
2019/04/12	0	0.00	14	6.00	5.99	-14	1,545	-0.91%
2019/04/11	0	0.00	1	6.01	6.01	-1	1,553	-0.06%
2019/04/10	14	5.92	0	0.00	6.00	14	1,534	0.91%
2019/04/09	25	5.93	0	0.00	5.94	25	1,545	1.62%
2019/04/08	28	5.96	10	5.97	5.91	18	1,609	1.12%
2019/04/03	247	6.01	118	5.95	5.95	129	1,600	8.06%	大買/大賣/鉅額交易
2019/04/02	267	5.85	345	5.82	5.81	-78	1,562	-4.99%	大買/大賣/
2019/04/01	63	5.90	0	0.00	5.90	63	1,540	4.09%
2019/03/29	189	5.84	1	5.70	5.94	188	1,523	12.34%	大買/鉅額交易
2019/03/28	128	5.68	0	0.00	5.69	128	1,515	8.44%	大買/鉅額交易
2019/03/27	171	5.78	0	0.00	5.73	171	1,517	11.27%	大買/鉅額交易
2019/03/26	55	5.80	0	0.00	5.81	55	1,515	3.63%
2019/03/25	48	5.73	0	0.00	5.72	48	1,527	3.14%
2019/03/22	132	5.90	0	0.00	5.86	132	1,529	8.63%	大買/鉅額交易
2019/03/21	94	5.90	0	0.00	5.88	94	1,543	6.09%
2019/03/20	28	5.99	0	0.00	6.00	28	1,541	1.82%
2019/03/18	120	6.05	0	0.00	6.00	120	1,551	7.73%	大買/鉅額交易
2019/03/15	70	6.13	0	0.00	6.08	70	1,550	4.51%
2019/03/14	4	6.22	1	6.17	6.15	3	1,561	0.19%
2019/03/12	0	0.00	11	6.13	6.09	-11	1,580	-0.70%
2019/03/11	0	0.00	100	6.05	6.01	-100	1,605	-6.23%
2019/03/08	10	6.00	0	0.00	6.01	10	1,638	0.61%
2019/03/06	13	6.15	0	0.00	6.15	13	1,687	0.77%
2019/03/05	110	6.26	10	6.24	6.27	100	1,711	5.84%	大買/
2019/03/04	12	5.69	0	0.00	5.75	12	1,639	0.73%
2019/02/27	1	5.69	0	0.00	5.69	1	1,666	0.06%
2019/02/18	35	5.80	0	0.00	5.81	35	1,854	1.89%
2019/02/13	0	5.80	11	5.72	5.86	-11	1,866	-0.59%
2019/01/29	3	6.43	0	0.00	6.50	3	1,867	0.16%
2019/01/28	3	6.56	0	0.00	6.55	3	1,902	0.16%
2019/01/23	3	6.57	0	0.00	6.58	3	1,919	0.16%
2019/01/21	0	0.00	24	6.65	6.66	-24	1,926	-1.25%
2019/01/17	5	6.90	1	6.75	6.75	4	1,988	0.20%
2019/01/16	24	6.88	3	6.90	6.81	21	1,980	1.06%
2019/01/09	0	0.00	4	6.50	6.41	-4	2,063	-0.19%
2019/01/04	6	6.49	0	0.00	6.47	6	2,091	0.29%
2018/12/28	2	6.40	0	0.00	6.50	2	2,114	0.09%
2018/12/27	0	0.00	6	6.59	6.63	-6	2,097	-0.29%
2018/12/26	5	6.10	1	6.04	6.04	4	2,027	0.20%
2018/12/25	1	6.08	0	0.00	6.08	1	2,029	0.05%
2018/12/24	0	0.00	6	6.21	6.25	-6	2,029	-0.30%
2018/12/20	3	6.23	0	0.00	6.10	3	2,027	0.15%
2018/12/10	5	7.20	0	0.00	7.02	5	2,127	0.24%
2018/12/06	6	7.40	0	0.00	7.00	6	2,092	0.29%
2018/12/05	0	0.00	14	7.14	7.14	-14	2,037	-0.69%
2018/12/04	14	7.64	0	0.00	7.47	14	2,019	0.69%
2018/11/30	0	0.00	5	7.20	7.22	-5	1,945	-0.26%
2018/11/29	7	7.02	0	0.00	7.11	7	1,895	0.37%
2018/11/28	0	0.00	1	7.13	7.11	-1	1,862	-0.05%
2018/11/23	1	7.00	8	7.05	7.12	-7	1,778	-0.39%
2018/11/22	10	6.90	0	0.00	6.85	10	1,683	0.59%
2018/11/19	3	6.17	0	0.00	6.17	3	1,539	0.19%
2018/11/16	3	6.06	10	6.05	6.07	-7	1,538	-0.46%
2018/11/15	0	0.00	5	6.26	6.25	-5	1,520	-0.33%
2018/11/14	10	6.60	12	6.45	6.49	-2	1,505	-0.13%
2018/11/13	5	6.20	12	6.35	6.32	-7	1,443	-0.48%
2018/11/08	0	0.00	2	6.31	6.20	-2	1,438	-0.14%
2018/11/07	0	0.00	5	6.10	6.35	-5	1,420	-0.35%
2018/11/06	2	6.45	0	0.00	6.24	2	1,407	0.14%
2018/11/05	5	6.07	8	5.99	6.14	-3	1,322	-0.23%
2018/11/02	5	5.59	0	0.00	5.59	5	1,285	0.39%
2018/11/01	0	0.00	2	5.09	5.09	-2	1,276	-0.16%
2018/10/30	2	4.78	0	0.00	4.80	2	1,260	0.16%
2018/10/29	3	4.70	0	0.00	4.77	3	1,255	0.24%
2018/10/26	4	4.88	0	0.00	4.75	4	1,254	0.32%
2018/10/25	5	4.88	0	0.00	4.89	5	1,231	0.41%
2018/10/23	3	5.52	0	0.00	5.47	3	1,171	0.26%
2018/10/19	4	5.68	10	5.63	5.65	-6	1,201	-0.50%
2018/10/18	11	6.03	0	0.00	6.00	11	1,171	0.94%
2018/10/17	6.2	6.24	0	0.00	6.20	6.2	1,136	0.54%
2018/10/16	0.7	6.56	0	0.00	6.55	0.7	1,101	0.07%
2018/10/11	6	6.47	0	0.00	6.39	6	1,074	0.56%
2018/10/08	0	0.00	2	7.20	7.20	-2	1,040	-0.19%
2018/10/03	0	0.00	1	7.71	7.70	-1	1,051	-0.10%
2018/10/01	0	0.00	2	7.89	7.94	-2	1,052	-0.19%
2018/09/20	0	0.00	2	8.66	8.38	-2	1,107	-0.18%
2018/09/19	0	0.00	6	7.78	8.03	-6	1,031	-0.58%
2018/09/13	0	0.00	9	7.48	7.37	-9	1,034	-0.87%
2018/09/12	2	7.04	0	0.00	7.07	2	1,023	0.20%
2018/09/11	4	7.06	26	6.99	7.14	-22	1,033	-2.13%
2018/08/31	3	7.30	7	7.54	7.70	-4	1,127	-0.35%
2018/08/27	0	0.00	3	7.34	7.35	-3	1,286	-0.23%
2018/08/24	2	7.31	0	0.00	7.33	2	1,308	0.15%
2018/08/21	2	7.16	0	0.00	7.17	2	1,386	0.14%
2018/08/16	5	7.13	2	7.21	7.15	3	1,445	0.21%
2018/08/15	17	7.60	4	7.83	7.63	13	1,445	0.90%
2018/08/14	0	0.00	2	7.88	7.89	-2	1,462	-0.14%
2018/08/13	2	7.90	19	8.04	7.90	-17	1,488	-1.14%
2018/08/09	0	0.00	10	8.11	8.10	-10	1,534	-0.65%
2018/07/26	0	0.00	2	8.80	8.80	-2	2,950	-0.07%
2018/07/16	2	8.08	0	0.00	8.24	2	3,234	0.06%
2018/07/11	8	8.04	0	0.00	8.03	8	3,245	0.25%
2018/07/10	0	0.00	2	8.15	8.11	-2	3,243	-0.06%
2018/07/04	4	8.18	0	0.00	8.09	4	3,263	0.12%
2018/07/03	0	0.00	2	8.30	8.32	-2	3,251	-0.06%
2018/06/28	0	0.00	2	9.50	9.25	-2	3,178	-0.06%
2018/06/26	2	8.85	15	8.87	8.88	-13	3,140	-0.41%
2018/06/25	1	9.03	0	0.00	9.02	1	3,118	0.03%
2018/06/22	1	9.07	0	0.00	9.05	1	3,117	0.03%
2018/06/20	2	9.12	0	0.00	9.19	2	3,142	0.06%
2018/06/19	2	9.18	0	0.00	9.12	2	3,161	0.06%
2018/06/14	3	9.31	0	0.00	9.31	3	3,161	0.09%
2018/06/13	4.3	9.32	0	0.00	9.31	4.3	3,167	0.14%
2018/06/12	5	9.25	0	0.00	9.46	5	3,159	0.16%
2018/06/11	12	9.21	0	0.00	9.28	12	3,161	0.38%
2018/06/08	2	9.65	0	0.00	9.56	2	3,199	0.06%
2018/06/07	8	9.77	10	9.85	9.76	-2	3,193	-0.06%
2018/06/06	10	9.84	7	9.99	9.95	3	3,163	0.09%
2018/06/05	7	9.81	0	0.00	9.82	7	3,147	0.22%
2018/05/31	0.2	10.15	0	0.00	10.25	0.2	3,034	0.01%
2018/05/29	10	10.55	0	0.00	10.50	10	2,984	0.34%
2018/05/25	10	10.60	0	0.00	10.40	10	2,945	0.34%
2018/05/22	0	0.00	20	10.40	10.35	-20	2,895	-0.69%
2018/05/21	0	0.00	23	10.40	10.30	-23	2,885	-0.80%
2018/05/17	13	10.35	0	0.00	10.30	13	2,878	0.45%
2018/05/16	1	10.50	0	0.00	10.40	1	2,855	0.04%
2018/05/15	0	0.00	1	10.70	10.65	-1	2,814	-0.04%
2018/05/14	47	11.17	4	10.86	11.05	43	2,802	1.53%
2018/05/11	4	10.80	2	10.85	10.70	2	2,655	0.08%
2018/05/10	5	10.75	0	0.00	10.90	5	2,592	0.19%
2018/05/09	1	10.25	1	10.20	10.40	0	2,407	0.00%
2018/05/08	1	10.55	0	0.00	10.55	1	2,354	0.04%
2018/05/07	0	0.00	5	10.35	10.50	-5	2,302	-0.22%
2018/05/04	17	10.78	21	10.80	10.75	-4	2,228	-0.18%
2018/05/03	19	11.11	7	10.99	11.25	12	2,071	0.58%
2018/05/02	0	0.00	38	10.25	10.35	-38	1,607	-2.36%
2018/04/26	1	9.56	6	9.61	9.50	-5	1,480	-0.34%
2018/04/25	1	9.10	5	9.11	9.08	-4	1,408	-0.28%
2018/04/12	2	9.26	5	9.26	9.31	-3	1,549	-0.19%
2018/03/30	1	9.05	0	0.00	9.05	1	1,643	0.06%
2018/03/26	11	9.05	0	0.00	9.09	11	1,787	0.62%
2018/03/23	4	9.11	0	0.00	9.13	4	1,833	0.22%
2018/03/22	0	0.00	6	9.64	9.48	-6	1,820	-0.33%
2018/03/16	6	9.64	0	0.00	9.70	6	1,840	0.33%
2018/03/15	1	9.79	0	0.00	9.73	1	1,884	0.05%
2018/03/14	2	9.40	12	9.92	9.92	-10	1,878	-0.53%
2018/03/08	0	0.00	10	9.06	9.06	-10	1,931	-0.52%
2018/03/06	3	9.18	0	0.00	9.13	3	2,039	0.15%
2018/02/27	1	9.28	0	0.00	9.20	1	2,436	0.04%
2018/02/21	0	0.00	2	9.38	9.35	-2	2,841	-0.07%
2018/02/09	2	8.52	0	0.00	8.75	2	3,013	0.07%
2018/02/07	3	8.99	1	8.90	8.90	2	3,178	0.06%
2018/02/06	4	9.17	0	0.00	8.73	4	3,393	0.12%
2018/02/05	1	9.48	0	0.00	9.61	1	3,840	0.03%
2018/02/02	1	9.84	0	0.00	9.81	1	4,289	0.02%
2018/01/31	3	9.84	0	0.00	9.79	3	4,679	0.06%
2018/01/30	2	9.97	1	9.96	9.96	1	4,706	0.02%
2018/01/29	3	10.03	0	0.00	10.00	3	4,731	0.06%
2018/01/25	10	10.10	0	0.00	10.05	10	4,777	0.21%
2018/01/24	1	10.10	0	0.00	10.10	1	4,847	0.02%
2018/01/23	5	10.30	0	0.00	10.15	5	4,885	0.10%
2018/01/22	0	0.00	1	10.10	10.40	-1	4,920	-0.02%
2018/01/18	2.2	10.15	0	0.00	10.15	2.2	5,087	0.04%
2018/01/11	3	10.00	0	0.00	10.10	3	5,984	0.05%
2018/01/09	0	0.00	10	10.10	10.10	-10	6,970	-0.14%
2018/01/08	1	10.20	13	10.29	10.20	-12	7,279	-0.16%
2018/01/05	3.9	10.32	0	0.00	10.35	3.9	7,253	0.05%
2018/01/04	3.1	10.35	0	0.00	10.30	3.1	7,344	0.04%
2018/01/03	1	10.25	0	0.00	10.30	1	7,373	0.01%
2018/01/02	3	10.25	0	0.00	10.25	3	7,407	0.04%