元晶 (6443)-元大-善化券商分點個股進出

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
28.70
漲跌
▼0.05
漲幅
-0.17%
成交量
27,703張
產業
上市光電類股
1176人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

元晶 (6443)籌碼相關－元大-善化券商分點個股進出

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-善化券商分點個股進出
元大-善化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
2024/04/19	40	29.15	6	29.23	28.70	34	7,187	0.47%
2024/04/18	3	28.78	26.3	28.95	28.75	-23.3	6,776	-0.34%
2024/04/17	27	28.60	2	28.68	28.35	25	6,678	0.37%
2024/04/16	4.1	28.33	7	28.57	28.40	-2.9	6,611	-0.04%
2024/04/15	0	0.00	7	29.54	29.40	-7	6,530	-0.11%
2024/04/12	3	29.32	3	29.30	29.25	0	6,458	0.00%
2024/04/11	11	29.31	10.3	29.26	29.05	0.7	6,370	0.01%
2024/04/10	14	29.96	28	30.20	29.75	-14	6,284	-0.22%
2024/04/09	2	29.03	1	29.20	29.10	1	5,945	0.02%
2024/04/08	8	27.74	24	28.29	29.50	-16	5,869	-0.27%
2024/04/03	9.5	28.17	8	28.09	28.10	1.5	5,736	0.03%
2024/04/02	0	0.00	1	29.00	28.75	-1	5,679	-0.02%
2024/04/01	2	29.05	1	29.40	28.90	1	5,672	0.02%
2024/03/29	24	29.67	8	29.26	29.20	16	5,649	0.28%
2024/03/28	26	29.69	37.2	29.53	29.70	-11.2	5,457	-0.20%
2024/03/27	0	0.00	7	28.73	28.65	-7	5,283	-0.13%
2024/03/26	13	29.30	5	29.56	29.05	8	5,350	0.15%
2024/03/25	1	29.10	21	29.26	29.10	-20	5,547	-0.36%
2024/03/22	99.5	29.52	92.3	29.52	29.35	7.3	5,562	0.13%
2024/03/21	37	28.62	17	28.30	28.70	20	4,994	0.40%
2024/03/20	2	26.20	0	0.00	26.10	2	4,707	0.04%
2024/03/19	5.1	26.40	5	26.55	26.35	0.1	4,757	0.00%
2024/03/15	5	26.45	0	0.00	27.10	5	4,789	0.10%
2024/03/13	1	26.95	0.3	26.98	26.70	0.7	4,789	0.01%
2024/03/12	1	27.00	2	27.13	27.25	-1	4,779	-0.02%
2024/03/11	0	0.00	3	27.30	27.15	-3	4,814	-0.06%
2024/03/08	3.3	26.60	60	26.23	26.25	-56.7	4,761	-1.19%
2024/03/07	1.1	26.01	38	26.23	26.00	-36.9	4,781	-0.77%
2024/03/06	46.5	26.40	28	26.47	26.30	18.5	4,738	0.39%
2024/03/05	26.4	26.78	1	26.70	26.65	25.4	4,683	0.54%
2024/03/04	1	27.20	3	27.05	27.05	-2	4,592	-0.04%
2024/03/01	19.1	27.32	0	27.35	27.20	19.1	4,560	0.42%
2024/02/29	8	27.39	22	27.74	27.85	-14	4,580	-0.31%
2024/02/27	20	27.50	0	0.00	27.20	20	4,582	0.44%
2024/02/26	7	27.86	7	28.05	27.75	0	4,559	0.00%
2024/02/23	7	27.54	0	0.00	27.55	7	4,559	0.15%
2024/02/22	4	27.90	7	27.96	27.90	-3	4,554	-0.07%
2024/02/21	0	0.00	10	28.15	28.10	-10	4,616	-0.22%
2024/02/20	8	27.86	2	27.95	27.90	6	4,607	0.13%
2024/02/19	0	0.00	1.2	28.13	28.15	-1.2	4,615	-0.03%
2024/02/16	1	27.85	3	27.98	27.70	-2	4,646	-0.04%
2024/02/15	12.5	27.26	2.2	27.35	27.35	10.3	4,629	0.22%
2024/02/05	1	28.00	13	28.05	28.00	-12	4,579	-0.26%
2024/02/02	2	28.30	2	28.35	28.25	0	4,577	0.00%
2024/01/31	9	28.43	14	28.57	28.40	-5	4,611	-0.11%
2024/01/30	1	28.65	2	28.55	28.55	-1	4,625	-0.02%
2024/01/26	0	0.00	6	28.25	28.10	-6	4,656	-0.13%
2024/01/25	11	28.26	3	28.20	28.15	8	4,683	0.17%
2024/01/24	0	0.00	2.2	28.44	28.40	-2.2	4,773	-0.05%
2024/01/23	0	0.00	7	28.24	28.30	-7	5,083	-0.14%
2024/01/22	8	27.96	2	28.00	28.00	6	5,526	0.11%
2024/01/19	6	27.47	0	0.00	27.65	6	5,575	0.11%
2024/01/18	2	27.60	0	0.00	27.60	2	5,562	0.04%
2024/01/17	10	27.95	5	27.75	27.65	5	5,577	0.09%
2024/01/16	22	28.57	4	28.65	28.40	18	5,570	0.32%
2024/01/15	12	29.62	3	29.78	29.50	9	5,531	0.16%
2024/01/11	3	28.45	1	28.45	28.50	2	5,392	0.04%
2024/01/10	0	0.00	4	28.63	28.55	-4	5,422	-0.07%
2024/01/09	16	28.85	1	28.90	28.70	15	5,421	0.28%
2024/01/08	4	29.18	27	29.39	29.45	-23	5,417	-0.42%
2024/01/05	4	29.13	4	29.05	29.00	0	5,416	0.00%
2024/01/04	7	29.01	0	0.00	28.95	7	5,425	0.13%
2024/01/03	11	29.00	0	0.00	28.90	11	5,485	0.20%
2024/01/02	1	29.45	0	0.00	29.45	1	5,458	0.02%
2023/12/29	3	29.45	3	29.35	29.30	0	5,481	0.00%
2023/12/27	16	29.41	1	29.35	29.40	15	5,466	0.27%
2023/12/26	1	29.30	1	29.50	29.30	0	5,442	0.00%
2023/12/25	13	29.28	2	29.38	29.20	11	5,432	0.20%
2023/12/22	15	29.97	12	30.15	29.65	3	5,396	0.06%
2023/12/21	10	30.46	5	30.39	30.35	5	5,280	0.09%
2023/12/20	17	31.07	67	31.04	30.90	-50	5,113	-0.98%
2023/12/19	13	30.00	16	29.94	29.55	-3	4,670	-0.06%
2023/12/18	18	29.97	23	30.05	30.10	-5	4,533	-0.11%
2023/12/15	3	29.50	14	29.68	29.35	-11	4,377	-0.25%
2023/12/14	5.2	29.07	15	29.02	28.75	-9.8	4,216	-0.23%
2023/12/13	11	28.22	0	0.00	28.45	11	4,142	0.27%
2023/12/12	6	28.21	0	0.00	28.20	6	4,156	0.14%
2023/12/11	5	28.60	4	28.65	28.60	1	4,131	0.02%
2023/12/08	4	29.11	4	28.80	28.80	0	4,125	0.00%
2023/12/07	10	28.72	7	28.83	28.70	3	4,102	0.07%
2023/12/06	1	29.40	0	0.00	28.70	1	4,120	0.02%
2023/12/05	5	29.06	2	28.78	29.15	3	4,070	0.07%
2023/12/04	28	28.50	5	28.67	28.60	23	4,034	0.57%
2023/12/01	6	29.30	0	0.00	29.25	6	3,946	0.15%
2023/11/30	3	29.32	3	29.45	29.50	0	3,933	0.00%
2023/11/29	2	29.05	0	0.00	29.05	2	3,920	0.05%
2023/11/28	13	29.20	15	29.33	29.30	-2	3,930	-0.05%
2023/11/27	5	29.73	2	29.60	29.35	3	3,944	0.08%
2023/11/24	5	29.60	3	29.58	29.35	2	3,964	0.05%
2023/11/22	1	29.25	8	29.29	29.30	-7	4,296	-0.16%
2023/11/21	2	29.30	6	29.25	29.45	-4	4,311	-0.09%
2023/11/20	5	29.58	3	29.55	29.20	2	4,293	0.05%
2023/11/16	4	28.73	4	28.84	28.90	0	4,240	0.00%
2023/11/15	1	28.50	6	28.48	28.70	-5	4,232	-0.12%
2023/11/14	1	28.05	0	0.00	27.95	1	4,216	0.02%
2023/11/13	1	27.80	1.2	27.80	27.75	-0.2	4,249	0.00%
2023/11/10	2	27.80	0.2	27.95	27.80	1.9	4,280	0.04%
2023/11/09	0	0.00	8	28.07	28.00	-8	4,343	-0.18%
2023/11/06	1	28.85	0	0.00	28.80	1	4,545	0.02%
2023/11/03	5	28.35	5	28.42	28.45	0	4,539	0.00%
2023/11/02	4	28.05	6	28.08	28.10	-2	4,558	-0.04%
2023/11/01	7.1	27.95	5	27.96	27.80	2.1	4,629	0.05%
2023/10/31	20.1	29.80	3	29.73	28.40	17.1	4,630	0.37%
2023/10/30	94.1	29.77	45	29.82	29.65	49.1	4,424	1.11%
2023/10/27	1	27.90	2	28.45	28.55	-1	3,987	-0.03%
2023/10/25	2	28.70	2	28.40	28.30	0	3,992	0.00%
2023/10/24	9	28.14	3	28.50	28.70	6	3,996	0.15%
2023/10/23	14	27.80	7	28.06	28.25	7	3,947	0.18%
2023/10/20	9.3	27.24	0	0.00	27.50	9.3	3,922	0.24%
2023/10/18	5	28.00	1	27.75	27.95	4	4,010	0.10%
2023/10/17	4	27.85	5	28.00	27.90	-1	3,983	-0.03%
2023/10/13	2	27.80	0	0.00	27.65	2	4,099	0.05%
2023/10/12	1	27.90	1	27.90	28.15	0	4,133	0.00%
2023/10/11	5	27.67	1	27.50	27.60	4	4,192	0.10%
2023/10/05	1	28.70	0	0.00	28.65	1	4,281	0.02%
2023/10/04	0.9	27.85	8	27.83	27.70	-7.1	4,285	-0.16%
2023/10/03	1	28.30	0	0.00	28.15	1	4,316	0.02%
2023/10/02	0	0.00	0.6	28.65	28.65	-0.6	4,444	-0.01%
2023/09/28	0	0.00	1	28.35	28.35	-1	4,563	-0.02%
2023/09/26	5	28.16	1	27.95	27.90	4	4,754	0.08%
2023/09/25	1	28.40	0	0.00	28.35	1	4,795	0.02%
2023/09/22	2	28.08	0	0.00	28.40	2	4,841	0.04%
2023/09/21	3	28.53	0	0.00	28.45	3	4,835	0.06%
2023/09/20	1.3	28.98	0	0.00	28.85	1.3	4,843	0.03%
2023/09/18	15	29.50	0	0.00	29.35	15	4,886	0.31%
2023/09/15	6	29.74	1	29.75	29.60	5	4,924	0.10%
2023/09/14	3	29.50	0	0.00	29.55	3	5,128	0.06%
2023/09/13	0	0.00	13	29.35	29.45	-13	5,173	-0.25%
2023/09/12	5.2	29.39	0	0.00	29.25	5.2	5,347	0.10%
2023/09/11	1	29.80	0	0.00	29.70	1	5,355	0.02%
2023/09/07	1.1	30.50	3.1	30.63	30.40	-2	5,382	-0.04%
2023/09/06	0.1	31.00	0	0.00	30.75	0.1	5,500	0.00%
2023/09/05	0	0.00	1	30.85	30.85	-1	5,541	-0.02%
2023/09/04	1	30.65	69	30.61	30.45	-68	5,564	-1.22%
2023/09/01	0	0.00	6	30.99	30.90	-6	5,596	-0.11%
2023/08/31	0.2	31.00	0	0.00	31.00	0.2	5,640	0.00%
2023/08/30	20.2	31.08	11.3	31.05	31.00	8.9	5,709	0.16%
2023/08/29	7	32.18	10	31.56	31.50	-3	5,691	-0.05%
2023/08/28	3	30.25	0	0.00	30.80	3	5,394	0.06%
2023/08/25	7	30.45	0	0.00	30.35	7	5,355	0.13%
2023/08/24	2	30.25	8	30.26	30.15	-6	5,436	-0.11%
2023/08/23	2	30.33	0	0.00	30.35	2	5,594	0.04%
2023/08/22	1	30.05	0	0.00	30.00	1	5,634	0.02%
2023/08/21	3	30.47	3	30.50	30.45	0	5,649	0.00%
2023/08/18	10	30.37	0	0.00	30.15	10	5,662	0.18%
2023/08/17	2	30.40	2	30.30	30.40	0	5,667	0.00%
2023/08/15	1	29.35	0	0.00	30.10	1	5,732	0.02%
2023/08/14	10	28.89	0	0.00	28.90	10	5,812	0.17%
2023/08/11	4	30.01	2	30.03	29.90	2	5,736	0.03%
2023/08/10	8	30.65	1.3	30.91	30.25	6.7	5,762	0.12%
2023/08/09	1	30.50	0	0.00	30.50	1	5,799	0.02%
2023/08/08	20	30.68	4	30.86	30.50	16	5,844	0.27%
2023/08/07	4	30.24	5	30.15	30.55	-1	5,882	-0.02%
2023/08/04	4	30.56	1	30.60	30.65	3	5,987	0.05%
2023/08/02	6	31.22	5	31.55	31.35	1	6,394	0.02%
2023/08/01	5	31.25	3	31.60	31.20	2	6,467	0.03%
2023/07/31	0	0.00	1	31.40	31.20	-1	6,694	-0.01%
2023/07/28	7	31.57	6	31.51	31.50	1	6,774	0.01%
2023/07/26	1	31.60	0	0.00	31.35	1	6,849	0.01%
2023/07/25	8	31.94	0	0.00	32.00	8	6,872	0.12%
2023/07/24	7	31.44	7	31.39	31.70	0	6,862	0.00%
2023/07/21	11	31.94	2	32.05	31.70	9	6,893	0.13%
2023/07/20	1.1	32.25	0	0.00	32.70	1.1	6,953	0.02%
2023/07/19	6	32.91	2.1	33.00	32.50	3.9	7,019	0.06%
2023/07/18	4	33.63	2	34.10	33.45	2	7,218	0.03%
2023/07/17	2	33.33	1	33.25	33.75	1	7,699	0.01%
2023/07/14	5.1	33.16	3	33.08	33.00	2.1	8,888	0.02%
2023/07/13	19	33.64	2	33.65	33.30	17	9,310	0.18%
2023/07/12	2	34.25	1	34.05	34.00	1	9,333	0.01%
2023/07/11	4	34.54	2	34.53	34.45	2	9,408	0.02%
2023/07/10	5	34.14	1	34.45	34.05	4	9,618	0.04%
2023/07/07	5	34.14	1	34.00	34.05	4	10,008	0.04%
2023/07/06	27	35.20	3	35.62	35.00	24	10,089	0.24%
2023/07/05	7	35.91	8.1	36.27	35.65	-1.1	10,075	-0.01%
2023/07/04	28	35.98	31	35.87	35.55	-3	10,069	-0.03%
2023/07/03	2	35.70	3	35.80	35.90	-1	10,090	-0.01%
2023/06/30	0	0.00	4	35.56	35.70	-4	10,168	-0.04%
2023/06/29	0	35.20	5	35.15	35.20	-5	10,313	-0.05%
2023/06/28	3	34.80	1	35.49	34.80	2	10,451	0.02%
2023/06/27	3	35.35	22.1	35.37	34.80	-19.1	10,667	-0.18%
2023/06/26	0	0.00	3.1	35.35	35.30	-3.1	10,972	-0.03%
2023/06/21	2.1	35.65	3	35.60	35.80	-0.9	11,173	-0.01%
2023/06/20	21.2	36.09	19	36.07	35.75	2.2	11,412	0.02%
2023/06/19	4	35.31	3	35.25	35.20	1	11,476	0.01%
2023/06/16	5	35.83	8	35.76	35.90	-3	11,996	-0.03%
2023/06/15	0	0.00	6	35.08	35.20	-6	12,855	-0.05%
2023/06/14	2	34.88	0	0.00	34.85	2	13,629	0.01%
2023/06/13	8	34.59	0	0.00	34.70	8	13,862	0.06%
2023/06/12	13	34.44	2	34.30	34.30	11	14,123	0.08%
2023/06/09	3	35.22	6	35.43	35.15	-3	14,285	-0.02%
2023/06/08	3	35.48	3	35.52	35.35	0	14,363	0.00%
2023/06/07	3.1	35.97	6	35.88	35.60	-3	14,548	-0.02%
2023/06/06	4	35.74	3	35.95	35.65	1	14,976	0.01%
2023/06/05	6	36.30	3	36.30	36.10	3	15,269	0.02%
2023/06/02	2	35.45	18	35.61	35.85	-16	15,420	-0.10%
2023/06/01	3	35.32	0	0.00	35.30	3	15,607	0.02%
2023/05/30	4	35.75	6	35.68	35.60	-2	15,660	-0.01%
2023/05/29	3	36.22	16	36.27	36.20	-13	15,608	-0.08%
2023/05/26	2	35.00	12	35.23	35.00	-10	15,573	-0.06%
2023/05/25	0	0.00	2	35.45	35.40	-2	15,610	-0.01%
2023/05/24	2	35.60	2	35.48	35.50	0	15,718	0.00%
2023/05/23	3	35.42	3	35.42	35.40	0	15,797	0.00%
2023/05/22	0	0.00	2	35.20	35.35	-2	15,891	-0.01%
2023/05/19	1	34.70	9	34.73	34.60	-8	16,091	-0.05%
2023/05/18	4	34.60	14	34.68	34.85	-10	16,424	-0.06%
2023/05/17	6	35.22	3	35.27	35.15	3	16,416	0.02%
2023/05/16	2	35.08	0	0.00	35.10	2	16,487	0.01%
2023/05/15	5	34.76	4.5	34.97	34.70	0.5	16,550	0.00%
2023/05/12	1	33.90	15.5	34.05	34.35	-14.5	16,586	-0.09%
2023/05/11	10	34.03	14.2	33.76	33.75	-4.2	16,642	-0.03%
2023/05/10	17.2	34.27	7	34.50	34.50	10.2	16,722	0.06%
2023/05/09	53.1	34.13	38	33.64	33.75	15.1	16,687	0.09%
2023/05/08	16	36.12	18	36.01	35.90	-2	16,352	-0.01%
2023/05/05	23	36.98	4	36.99	36.50	19	16,424	0.12%
2023/05/04	5	36.69	4	36.73	37.20	1	16,830	0.01%
2023/05/03	4	37.11	1	37.10	36.95	3	17,204	0.02%
2023/05/02	5	37.50	0.2	37.45	37.35	4.9	17,771	0.03%
2023/04/28	12.1	37.14	8	36.91	36.80	4.1	17,844	0.02%
2023/04/27	1	37.00	8	36.91	36.80	-7	17,899	-0.04%
2023/04/26	13	36.45	8	36.91	37.20	5	17,902	0.03%
2023/04/25	10	36.96	22	36.77	36.60	-12	17,914	-0.07%
2023/04/24	6	37.88	12	37.92	37.80	-6	17,910	-0.03%
2023/04/21	34	37.99	4	38.25	38.00	30	17,957	0.17%
2023/04/20	40.2	39.05	12	38.96	38.55	28.2	18,053	0.16%
2023/04/19	58	40.65	86	40.33	39.75	-28	17,759	-0.16%
2023/04/18	64.2	39.63	19.4	39.62	38.60	44.8	16,589	0.27%
2023/04/17	9	38.94	11.2	39.08	38.90	-2.2	16,268	-0.01%
2023/04/14	2	38.60	8.2	38.73	38.80	-6.2	16,413	-0.04%
2023/04/13	24.1	38.89	4	38.98	38.60	20.1	16,469	0.12%
2023/04/12	10	39.64	25	39.82	39.50	-15	16,315	-0.09%
2023/04/11	16.2	39.20	26.2	39.43	39.00	-10	16,054	-0.06%
2023/04/10	8	38.94	9	39.10	39.20	-1	16,103	-0.01%
2023/04/07	9.1	38.84	2	38.83	38.95	7.1	16,791	0.04%
2023/04/06	4	38.31	1	38.20	38.50	3	17,173	0.02%
2023/03/31	11	38.43	0	0.00	38.40	11	17,206	0.06%
2023/03/30	13	38.94	4	38.93	38.80	9	17,160	0.05%
2023/03/29	11	38.76	2	38.73	38.90	9	17,035	0.05%
2023/03/28	20	38.48	2	39.10	39.05	18	17,058	0.11%
2023/03/27	44	38.94	17.1	38.95	38.80	26.9	16,887	0.16%
2023/03/24	2	38.95	9	38.86	38.85	-7	16,771	-0.04%
2023/03/23	18	39.33	12.2	39.50	39.30	5.9	16,665	0.04%
2023/03/22	23.6	39.10	9	38.99	38.70	14.6	16,579	0.09%
2023/03/21	66	39.43	61.2	39.75	39.10	4.8	16,657	0.03%
2023/03/20	90.2	39.89	72.4	39.93	39.90	17.7	17,052	0.10%
2023/03/17	44	38.43	50.2	38.27	38.75	-6.2	17,551	-0.04%
2023/03/16	34.1	37.20	17.5	37.59	36.50	16.6	17,551	0.09%
2023/03/15	15.5	37.74	13.2	37.95	37.90	2.3	17,437	0.01%
2023/03/14	19.2	37.21	18	37.41	37.10	1.2	17,289	0.01%
2023/03/13	7	36.08	12	36.53	36.60	-5	17,245	-0.03%
2023/03/10	8.2	36.48	5.3	36.52	36.45	2.9	17,481	0.02%
2023/03/09	30.1	37.66	24.4	37.55	37.35	5.8	17,487	0.03%
2023/03/08	11.4	38.37	54.2	38.62	38.95	-42.8	17,158	-0.25%
2023/03/07	28.2	38.10	20	38.02	38.00	8.2	16,896	0.05%
2023/03/06	6.1	37.64	40	37.92	38.00	-33.9	16,707	-0.20%
2023/03/03	11	37.09	13	37.03	37.00	-2	16,522	-0.01%
2023/03/02	6	37.24	0.1	37.20	36.95	5.9	16,524	0.04%
2023/03/01	10	36.88	11.1	36.81	36.75	-1.1	16,611	-0.01%
2023/02/24	53.2	37.34	1	37.05	37.10	52.2	16,633	0.31%
2023/02/23	10.7	37.46	16	37.70	37.75	-5.4	16,582	-0.03%
2023/02/22	21.4	37.36	13	37.25	37.25	8.4	16,703	0.05%
2023/02/21	5	37.85	10	37.82	37.60	-5	16,733	-0.03%
2023/02/20	9	37.58	4	37.80	37.80	5	16,991	0.03%
2023/02/17	19	37.96	20	37.86	37.70	-1	17,533	-0.01%
2023/02/16	7.4	37.85	35.2	37.83	37.65	-27.9	17,549	-0.16%
2023/02/15	10	36.98	11	36.85	36.80	-1	17,580	-0.01%
2023/02/14	6.2	36.91	2	37.13	36.65	4.2	18,073	0.02%
2023/02/13	0	0.00	66	36.36	37.10	-66	18,577	-0.36%
2023/02/10	12	37.32	6.5	37.24	36.85	5.5	18,538	0.03%
2023/02/09	31.1	37.26	53	37.15	37.10	-21.9	18,495	-0.12%
2023/02/08	8.1	37.71	1.1	37.65	37.55	7	18,473	0.04%
2023/02/07	20.3	37.94	4.2	37.94	37.90	16.1	18,357	0.09%
2023/02/06	6.3	37.74	4	37.46	37.90	2.3	18,303	0.01%
2023/02/03	9	37.23	15	37.36	37.35	-6	18,275	-0.03%
2023/02/02	63.6	38.22	24	38.27	37.80	39.6	18,089	0.22%
2023/02/01	36	37.19	44.3	37.45	37.40	-8.3	17,556	-0.05%
2023/01/31	15	36.77	48.2	36.77	36.90	-33.2	17,141	-0.19%
2023/01/30	0.2	35.80	2	35.75	35.95	-1.8	16,636	-0.01%
2023/01/17	1.4	34.90	11	35.22	35.20	-9.6	16,642	-0.06%
2023/01/16	4.2	34.52	1	34.60	34.40	3.2	16,710	0.02%
2023/01/13	16.5	34.80	3	35.18	34.60	13.5	16,907	0.08%
2023/01/12	5	35.64	12	35.81	35.40	-7	17,191	-0.04%
2023/01/11	5.1	35.65	20.7	35.80	35.60	-15.6	17,268	-0.09%
2023/01/10	76	35.95	57	35.61	35.30	19	17,343	0.11%
2023/01/09	2	35.95	13.1	35.73	36.00	-11.1	17,197	-0.06%
2023/01/06	8	34.86	12.1	34.98	34.95	-4.1	17,125	-0.02%
2023/01/05	21	35.03	16	35.06	34.80	5	17,430	0.03%
2023/01/04	7	35.76	43.2	35.96	35.60	-36.2	17,539	-0.21%
2023/01/03	18.3	34.85	32	35.03	35.25	-13.7	17,432	-0.08%
2022/12/30	6	34.14	23	34.45	34.55	-17	17,415	-0.10%
2022/12/29	29	34.06	48	34.07	34.20	-19	17,747	-0.11%
2022/12/28	11	35.07	6	35.13	34.80	5	18,078	0.03%
2022/12/27	97	36.31	103.3	36.14	35.40	-6.3	18,005	-0.04%	大賣/
2022/12/26	51	35.54	62.4	35.62	35.95	-11.4	17,378	-0.07%
2022/12/23	6	33.89	10.1	33.85	34.10	-4.1	17,036	-0.02%
2022/12/22	9	33.03	12.3	33.20	33.70	-3.3	17,172	-0.02%
2022/12/21	7	32.70	7	32.66	32.70	0	17,444	0.00%
2022/12/20	36	32.93	6	33.31	32.50	30	17,719	0.17%
2022/12/19	14	33.91	6	33.97	33.75	8	17,960	0.04%
2022/12/16	28	34.69	1	35.25	34.25	27	18,356	0.15%
2022/12/15	3	35.53	19	35.60	35.65	-16	18,341	-0.09%
2022/12/14	4.5	35.35	3	35.57	35.40	1.5	18,511	0.01%
2022/12/13	20	35.25	35	35.28	35.05	-15	18,959	-0.08%
2022/12/12	129.5	36.89	117.2	36.59	35.85	12.3	19,165	0.06%	大買/大賣/
2022/12/09	158	36.55	116.2	36.41	36.80	41.9	18,678	0.22%	大買/大賣/
2022/12/08	97	34.71	62	34.61	34.30	35	18,031	0.19%
2022/12/07	6.2	33.53	5.2	33.06	32.80	1	17,649	0.01%
2022/12/06	3	33.57	15	33.78	33.60	-12	17,929	-0.07%
2022/12/05	11.1	34.17	27	34.34	33.85	-15.9	18,468	-0.09%
2022/12/02	59	34.06	21	34.11	34.05	38	18,846	0.20%
2022/12/01	14	33.50	21.7	33.40	33.45	-7.7	18,948	-0.04%
2022/11/30	23	32.81	9	32.82	32.95	14	19,708	0.07%
2022/11/29	5	32.27	0	0.00	32.45	5	20,880	0.02%
2022/11/28	17	32.20	0	0.00	32.20	17	22,651	0.08%
2022/11/25	0	0.00	8	32.70	32.15	-8	23,786	-0.03%
2022/11/24	3	32.52	3	32.35	32.50	0	24,314	0.00%
2022/11/23	61	32.33	3	32.55	32.20	58	26,515	0.22%
2022/11/22	4	32.91	3	32.85	32.75	1	27,387	0.00%
2022/11/21	4	33.09	53	33.01	33.35	-49	28,148	-0.17%
2022/11/18	32	33.59	73	33.05	32.85	-41	28,800	-0.14%
2022/11/17	26	33.60	79.1	33.67	33.60	-53.1	28,785	-0.18%
2022/11/16	21.1	33.39	48	33.63	33.40	-26.9	28,873	-0.09%
2022/11/15	63	32.95	53	33.04	33.45	10	29,225	0.03%
2022/11/14	24.1	31.53	34	31.73	31.95	-9.9	28,810	-0.03%
2022/11/11	66	31.39	72	31.73	31.25	-6	28,731	-0.02%
2022/11/10	185.1	31.65	49	31.54	31.50	136.1	28,549	0.48%	大買/鉅額交易
2022/11/09	69	33.32	150	33.39	33.30	-81	28,629	-0.28%	大賣/
2022/11/08	5	34.97	7.2	35.37	34.50	-2.2	28,429	-0.01%
2022/11/07	1	35.45	1	35.60	35.00	0	28,631	0.00%
2022/11/04	5	34.95	6	35.10	35.00	-1	29,166	0.00%
2022/11/03	3.4	34.39	5	34.66	34.65	-1.6	29,798	-0.01%
2022/11/02	2.1	34.88	4	34.66	34.65	-1.9	31,359	-0.01%
2022/11/01	2	34.48	9	34.54	34.85	-7	32,019	-0.02%
2022/10/31	1	33.50	9	33.69	33.50	-8	31,980	-0.03%
2022/10/28	10	33.28	1	33.25	33.00	9	32,031	0.03%
2022/10/27	3	34.05	6	34.05	34.20	-3	32,095	-0.01%
2022/10/26	77	33.83	78	33.67	33.60	-1	32,228	0.00%
2022/10/25	95.2	34.86	75	34.49	33.75	20.2	32,451	0.06%
2022/10/24	83	36.15	102.2	35.80	35.05	-19.2	32,497	-0.06%	大賣/
2022/10/21	24	35.41	28	35.51	35.60	-4	32,562	-0.01%
2022/10/20	72	35.52	42	35.70	35.20	30	32,534	0.09%
2022/10/19	19	35.18	25	35.22	35.20	-6	32,274	-0.02%
2022/10/18	12	34.93	18	35.08	35.05	-6	32,510	-0.02%
2022/10/17	32	33.85	11.2	34.06	34.50	20.8	32,539	0.06%
2022/10/14	103	35.44	12.2	35.22	35.30	90.8	32,474	0.28%	大買/
2022/10/13	11.2	34.51	8	34.49	33.85	3.2	32,724	0.01%
2022/10/12	20	37.39	3	37.78	36.95	17	33,013	0.05%
2022/10/11	9.2	37.34	11	37.35	37.30	-1.8	33,154	-0.01%
2022/10/07	2	39.00	15	38.90	39.00	-13	33,256	-0.04%
2022/10/06	45	38.81	61.3	38.91	39.20	-16.2	33,460	-0.05%
2022/10/05	36.2	38.06	43.1	38.18	38.50	-6.8	33,209	-0.02%
2022/10/04	5	36.31	10	36.27	36.50	-5	33,054	-0.02%
2022/10/03	18	35.40	4	35.63	35.30	14	33,073	0.04%
2022/09/30	4	35.18	2	35.60	36.30	2	33,371	0.01%
2022/09/29	6	36.09	5	36.42	35.95	1	33,556	0.00%
2022/09/28	23	36.98	48	37.16	35.95	-25	33,916	-0.07%
2022/09/27	33	38.14	26	38.33	38.75	7	34,384	0.02%
2022/09/26	26	38.04	38.1	38.33	37.85	-12.1	34,286	-0.04%
2022/09/23	92.1	39.95	28.2	39.59	38.90	63.9	34,119	0.19%
2022/09/22	27	41.30	13	41.27	41.25	14	33,865	0.04%
2022/09/21	61	41.70	17.1	41.67	41.50	43.9	33,887	0.13%
2022/09/20	32	42.45	121	42.58	42.40	-89	34,092	-0.26%	大賣/
2022/09/19	21.2	42.14	123	42.14	41.70	-101.8	34,017	-0.30%	大賣/鉅額交易
2022/09/16	84.1	41.44	56	41.35	42.20	28.1	33,833	0.08%
2022/09/15	40.1	41.79	36	42.06	41.50	4.1	33,708	0.01%
2022/09/14	105	41.04	63.1	40.70	41.30	41.9	33,218	0.13%	大買/
2022/09/13	56	40.57	52	41.17	40.45	4	32,893	0.01%
2022/09/12	74	41.70	95.5	41.63	41.05	-21.5	32,625	-0.07%
2022/09/08	76	40.50	49	40.11	41.00	27	32,140	0.08%
2022/09/07	84	38.86	66	38.76	38.60	18	31,805	0.06%
2022/09/06	81.1	41.03	91.8	40.31	39.60	-10.7	31,598	-0.03%
2022/09/05	140.9	42.25	94	42.31	42.20	46.9	30,913	0.15%	大買/
2022/09/02	101.5	41.65	169.2	41.77	42.25	-67.7	29,729	-0.23%	大買/大賣/
2022/09/01	50	40.23	108.3	40.30	40.35	-58.3	27,949	-0.21%	大賣/
2022/08/31	78	39.17	96	39.10	39.00	-18	26,883	-0.07%
2022/08/30	332.1	40.56	287	40.27	39.10	45.1	26,548	0.17%	大買/大賣/
2022/08/29	64.1	38.71	60.5	38.76	39.00	3.5	24,573	0.01%
2022/08/26	61	38.01	45	38.12	38.35	16	24,125	0.07%
2022/08/25	12	38.38	42	37.72	38.65	-30	23,425	-0.13%
2022/08/24	5.8	36.66	6	36.84	36.50	-0.2	22,941	0.00%
2022/08/23	7	37.24	13	37.25	37.00	-6	22,919	-0.03%
2022/08/22	37	37.47	19.1	37.41	37.05	17.9	22,891	0.08%
2022/08/19	9	36.46	7	36.95	37.00	2	22,285	0.01%
2022/08/18	3	37.10	6	36.94	36.80	-3	22,207	-0.01%
2022/08/17	10	36.60	7	36.65	36.55	3	22,200	0.01%
2022/08/16	30	37.40	31	37.42	36.75	-1	22,332	0.00%
2022/08/15	18	36.45	46.5	36.86	37.20	-28.5	21,831	-0.13%
2022/08/12	17.3	36.31	15.3	36.25	36.25	2	21,801	0.01%
2022/08/11	16	37.33	33.5	36.97	36.75	-17.5	21,793	-0.08%
2022/08/10	44	36.78	55.2	36.96	36.40	-11.1	21,599	-0.05%
2022/08/09	120.1	36.77	110	36.99	36.60	10.1	21,693	0.05%	大買/大賣/
2022/08/08	38.4	33.46	32.6	34.67	35.70	5.8	20,672	0.03%
2022/08/05	0	0.00	8.2	32.76	32.95	-8.2	20,419	-0.04%
2022/08/04	13.1	31.69	4	31.89	32.05	9.1	20,938	0.04%
2022/08/03	8	32.66	16	32.39	32.00	-8	21,354	-0.04%
2022/08/02	19	33.34	9	33.73	33.10	10	21,757	0.05%
2022/08/01	9	34.41	20.2	34.52	34.45	-11.2	22,105	-0.05%
2022/07/29	3	34.00	26	34.07	34.05	-23	22,121	-0.10%
2022/07/28	15	33.77	6	33.54	33.60	9	22,252	0.04%
2022/07/27	10	33.95	14.1	33.93	34.10	-4.1	22,379	-0.02%
2022/07/26	15.1	33.81	4	33.76	33.40	11.1	22,785	0.05%
2022/07/25	69.2	34.40	53.1	34.20	33.80	16.1	23,111	0.07%
2022/07/22	17.2	33.54	33.2	33.72	33.95	-16	23,463	-0.07%
2022/07/21	11	33.34	15	33.52	33.60	-4	24,179	-0.02%
2022/07/20	46.1	33.80	15.1	33.67	33.20	31	25,305	0.12%
2022/07/19	29.7	33.58	32	33.63	33.60	-2.3	26,027	-0.01%
2022/07/18	16.1	32.71	11.2	32.61	32.15	4.9	26,426	0.02%
2022/07/15	14	30.79	42	31.02	32.20	-28	28,031	-0.10%
2022/07/14	36	30.63	29	30.71	31.15	7	28,941	0.02%
2022/07/13	21	31.38	10	31.58	31.00	11	30,211	0.04%
2022/07/12	38.1	30.99	12	31.92	30.65	26.1	31,963	0.08%
2022/07/11	8	32.99	15	33.11	33.50	-7	32,924	-0.02%
2022/07/08	29	34.45	18	34.23	33.80	11	33,649	0.03%
2022/07/07	21	33.92	28	34.12	34.20	-7	34,621	-0.02%
2022/07/06	100	34.30	104	34.06	33.70	-4	35,959	-0.01%	大賣/
2022/07/05	30	34.09	62	34.34	34.90	-32	38,651	-0.08%
2022/07/04	5	31.50	15	31.54	31.75	-10	39,207	-0.03%
2022/07/01	10	31.63	9.3	31.74	30.40	0.7	39,444	0.00%
2022/06/30	43	32.65	18	32.95	32.50	25	40,115	0.06%
2022/06/29	13	34.09	18	33.97	33.90	-5	40,159	-0.01%
2022/06/28	102	34.37	69	33.86	33.80	33	40,416	0.08%	大買/
2022/06/27	64	34.41	53.1	34.71	34.65	11	40,358	0.03%
2022/06/24	56.1	32.50	52	32.95	33.90	4.1	39,883	0.01%
2022/06/23	46	31.55	48.2	31.82	32.00	-2.2	39,610	-0.01%
2022/06/22	56.2	31.99	80	32.07	31.45	-23.8	39,617	-0.06%
2022/06/21	31	30.19	13	30.36	30.40	18	39,427	0.05%
2022/06/20	35	30.54	15	30.80	29.85	20	39,582	0.05%
2022/06/17	3	31.52	14	31.29	31.45	-11	39,726	-0.03%
2022/06/16	13	32.48	114	31.80	31.05	-101	40,058	-0.25%	大賣/鉅額交易
2022/06/15	30	33.63	17	33.24	32.90	13	40,059	0.03%
2022/06/14	34	34.13	30	33.95	34.00	4	40,504	0.01%
2022/06/13	36	35.52	11	35.61	35.35	25	41,034	0.06%
2022/06/10	21	36.31	58	36.24	36.35	-37	41,645	-0.09%
2022/06/09	17	36.62	18	36.59	36.70	-1	41,803	0.00%
2022/06/08	64	36.08	20	36.18	36.15	44	41,946	0.10%
2022/06/07	24	36.70	5.2	36.80	36.80	18.8	42,624	0.04%
2022/06/06	41.2	37.98	63	38.05	37.65	-21.8	43,352	-0.05%
2022/06/02	100	36.96	79	36.59	36.80	21	43,092	0.05%
2022/06/01	22	37.42	62.2	37.53	37.25	-40.2	43,212	-0.09%
2022/05/31	55.2	37.01	21	37.05	37.15	34.2	43,240	0.08%
2022/05/30	2	36.50	31	36.79	36.75	-29	43,827	-0.07%
2022/05/27	7	35.55	14	35.74	35.80	-7	43,967	-0.02%
2022/05/26	18	35.31	22	35.46	35.35	-4	44,163	-0.01%
2022/05/25	20	35.86	15	35.84	35.90	5	44,186	0.01%
2022/05/24	104.1	36.34	37	36.32	35.65	67.1	44,498	0.15%	大買/
2022/05/23	35.7	37.39	28	37.44	37.50	7.7	44,224	0.02%
2022/05/20	33	36.86	29.2	37.05	36.90	3.8	44,135	0.01%
2022/05/19	18.2	36.21	18	36.24	36.55	0.2	43,867	0.00%
2022/05/18	39	37.14	40	37.14	37.25	-1	43,625	0.00%
2022/05/17	279	36.86	296	36.71	36.95	-17	43,271	-0.04%	大買/大賣/
2022/05/16	64.4	35.54	21	35.71	35.00	43.4	42,507	0.10%
2022/05/13	49	36.23	44	36.24	36.65	5	41,967	0.01%
2022/05/12	45.5	36.56	82	37.00	35.15	-36.5	41,573	-0.09%
2022/05/11	69	38.14	94	38.14	37.00	-25	41,036	-0.06%
2022/05/10	53.4	38.37	29	38.67	38.35	24.4	40,625	0.06%
2022/05/09	33.2	39.76	46.1	39.50	38.90	-12.9	40,131	-0.03%
2022/05/06	64.2	41.28	72	41.21	41.35	-7.8	39,710	-0.02%
2022/05/05	36	42.98	7	43.49	42.60	29	39,436	0.07%
2022/05/04	26.2	43.12	27	43.23	42.60	-0.8	39,224	0.00%
2022/05/03	56	43.01	65.1	43.09	43.10	-9.1	39,046	-0.02%
2022/04/29	16	45.12	11.2	44.66	44.15	4.9	38,648	0.01%
2022/04/28	44	44.96	23.2	44.90	44.45	20.8	38,345	0.05%
2022/04/27	84.1	46.34	53	46.21	45.60	31.1	37,573	0.08%
2022/04/26	43.2	47.77	85	48.01	48.25	-41.8	36,719	-0.11%
2022/04/25	124.1	47.60	123.6	46.95	46.50	0.5	35,484	0.00%	大買/大賣/
2022/04/22	64	47.55	111.1	47.44	47.80	-47.1	34,461	-0.14%	大賣/
2022/04/21	134.1	48.91	131.1	49.24	48.05	3	33,662	0.01%	大買/大賣/
2022/04/20	160	48.38	197.4	48.44	48.60	-37.4	31,830	-0.12%	大買/大賣/
2022/04/19	154	47.26	164.2	47.50	47.40	-10.2	30,956	-0.03%	大買/大賣/
2022/04/18	192	46.53	177.2	46.95	47.20	14.8	30,121	0.05%	大買/大賣/
2022/04/15	64.2	45.38	72.5	45.46	45.05	-8.4	28,488	-0.03%
2022/04/14	25.9	44.34	57.2	44.38	44.20	-31.3	27,669	-0.11%
2022/04/13	78	44.91	59	44.92	44.90	19	27,158	0.07%
2022/04/12	165	44.88	200	45.42	45.60	-35	27,308	-0.13%	大買/大賣/
2022/04/11	149.4	45.28	205.3	45.32	44.50	-55.9	26,168	-0.21%	大買/大賣/
2022/04/08	57	42.99	91	43.47	43.80	-34	23,179	-0.15%
2022/04/07	14	42.05	17	41.79	40.90	-3	22,198	-0.01%
2022/04/06	59	41.91	67	42.14	42.15	-8	22,475	-0.04%
2022/04/01	16.1	40.78	27	40.87	41.05	-10.9	21,688	-0.05%
2022/03/31	32	41.02	47	40.76	40.45	-15	21,628	-0.07%
2022/03/30	19.4	40.46	30	40.56	40.15	-10.6	21,491	-0.05%
2022/03/29	8	39.02	3.3	39.02	39.40	4.7	21,356	0.02%
2022/03/28	17	38.47	11	38.63	39.10	6	21,583	0.03%
2022/03/25	33.2	39.03	9	39.19	38.55	24.2	21,832	0.11%
2022/03/24	18	40.44	9	40.34	40.20	9	23,025	0.04%
2022/03/23	38	40.43	17	40.44	40.15	21	23,854	0.09%
2022/03/22	32	40.94	51	41.04	40.80	-19	24,278	-0.08%
2022/03/21	63	41.80	26.5	41.74	40.95	36.5	24,712	0.15%
2022/03/18	27	41.00	41	41.06	41.45	-14	25,152	-0.06%
2022/03/17	79	40.96	52	40.99	41.50	27	26,479	0.10%
2022/03/16	44	41.06	115	41.05	40.60	-71	27,352	-0.26%	大賣/
2022/03/15	85	40.96	49	40.91	39.15	36	28,017	0.13%
2022/03/14	1	40.70	21	40.77	40.90	-20	28,285	-0.07%
2022/03/11	14	39.88	18	40.23	40.70	-4	29,894	-0.01%
2022/03/10	77	40.62	49	40.99	39.95	28	31,679	0.09%
2022/03/09	36	40.39	58	40.67	41.00	-22	32,415	-0.07%
2022/03/08	7	38.46	27	38.10	38.55	-20	31,703	-0.06%
2022/03/07	5.5	38.11	18	38.07	38.00	-12.5	31,742	-0.04%
2022/03/04	23.5	39.99	13	39.73	39.65	10.5	31,686	0.03%
2022/03/03	35	40.46	50	40.71	39.90	-15	31,770	-0.05%
2022/03/02	46	39.74	36	39.53	39.55	10	31,463	0.03%
2022/03/01	27	38.93	51	38.88	38.85	-24	31,500	-0.08%
2022/02/25	0	0.00	8	37.38	38.10	-8	32,060	-0.02%
2022/02/24	46	38.31	22	37.74	36.55	24	32,583	0.07%
2022/02/23	2	37.63	7	37.76	37.85	-5	32,491	-0.02%
2022/02/22	12	37.64	18	37.47	36.90	-6	32,783	-0.02%
2022/02/21	6	37.46	6	37.03	38.00	0	33,418	0.00%
2022/02/18	20	36.03	3	36.47	36.90	17	34,377	0.05%
2022/02/17	18	36.61	6	36.75	36.55	12	35,219	0.03%
2022/02/16	12	36.39	7	36.39	36.45	5	36,043	0.01%
2022/02/15	4	36.05	0	0.00	35.90	4	36,877	0.01%
2022/02/14	1	36.30	1	36.05	36.00	0	37,862	0.00%
2022/02/11	4	37.76	7	37.62	37.65	-3	38,447	-0.01%
2022/02/10	5	37.67	33	37.62	37.55	-28	39,756	-0.07%
2022/02/09	7	37.69	31.1	37.82	37.95	-24.1	40,570	-0.06%
2022/02/08	20	37.31	27	37.77	37.50	-7	41,296	-0.02%
2022/01/26	39.3	35.21	3	35.35	35.40	36.3	43,582	0.08%
2022/01/25	35.2	36.90	6	36.73	35.60	29.2	45,183	0.06%
2022/01/24	6.2	36.72	10	37.29	36.85	-3.8	46,601	-0.01%
2022/01/21	5	38.78	4	39.08	37.60	1	46,730	0.00%
2022/01/20	3	39.60	2	39.50	39.40	1	47,102	0.00%
2022/01/19	4	39.55	25	39.49	39.35	-21	47,102	-0.04%
2022/01/18	4	40.13	5.1	39.97	39.45	-1.1	47,094	0.00%
2022/01/17	4	39.68	12	39.60	40.15	-8	47,091	-0.02%
2022/01/14	12.3	39.89	69	39.35	39.30	-56.8	47,016	-0.12%
2022/01/13	10.1	40.64	9	40.68	40.20	1.1	46,910	0.00%
2022/01/12	41	40.91	26	40.81	40.75	15	46,826	0.03%
2022/01/11	42	41.88	48	41.70	41.10	-6	46,890	-0.01%
2022/01/10	7	40.61	8	40.86	40.75	-1	46,211	0.00%
2022/01/07	17	39.59	38	39.79	40.25	-21	46,072	-0.05%
2022/01/06	47	41.09	30	41.05	40.90	17	45,817	0.04%
2022/01/05	123.3	43.92	112.8	43.43	42.00	10.6	46,016	0.02%	大買/大賣/
2022/01/04	18	42.48	26	42.81	43.05	-8	44,873	-0.02%
2022/01/03	17	42.41	9	42.35	42.05	8	44,373	0.02%
2021/12/30	25	42.38	22.3	42.41	42.50	2.7	44,219	0.01%
2021/12/29	66	42.46	81.5	42.20	42.40	-15.5	43,936	-0.04%
2021/12/28	9	40.95	20	41.12	40.80	-11	43,282	-0.03%
2021/12/27	14.5	41.05	29	41.13	41.00	-14.5	43,449	-0.03%
2021/12/24	42	41.13	36	41.09	40.70	6	44,096	0.01%
2021/12/23	26	42.22	18	41.90	41.60	8	43,837	0.02%
2021/12/22	20	42.02	25.1	42.09	41.90	-5.1	43,619	-0.01%
2021/12/21	23	41.91	11	41.96	41.90	12	43,432	0.03%
2021/12/20	160.1	43.08	139	42.92	41.85	21.1	43,071	0.05%	大買/大賣/
2021/12/17	33	42.43	52	42.45	41.90	-19	41,522	-0.05%
2021/12/16	23	41.96	28	41.96	41.40	-5	40,527	-0.01%
2021/12/15	32.1	41.51	26	41.38	40.85	6.1	39,858	0.02%
2021/12/14	31	41.93	54.5	41.46	40.20	-23.5	39,147	-0.06%
2021/12/13	92	43.37	92.1	42.91	42.15	-0.1	38,169	0.00%
2021/12/10	97.1	42.16	105.8	42.34	42.90	-8.8	36,573	-0.02%	大賣/
2021/12/09	68	41.92	71	41.97	41.20	-3	35,024	-0.01%
2021/12/08	71.1	40.91	62.1	41.35	40.85	9	33,733	0.03%
2021/12/07	159	41.93	143.1	41.46	41.00	16	32,764	0.05%	大買/大賣/
2021/12/06	110.1	40.37	113	40.39	41.20	-2.9	30,937	-0.01%	大買/大賣/
2021/12/03	99.2	38.43	112	38.73	38.00	-12.8	28,919	-0.04%	大賣/
2021/12/02	35	35.13	24	35.59	36.05	11	27,310	0.04%
2021/12/01	5	35.28	10	35.05	35.40	-5	27,085	-0.02%
2021/11/30	9	36.16	3	36.02	36.10	6	26,847	0.02%
2021/11/29	7.2	34.88	8	35.33	35.35	-0.8	26,803	0.00%
2021/11/26	19.3	36.59	10	36.70	36.10	9.3	26,634	0.03%
2021/11/25	33	38.27	16	38.51	38.05	17	26,756	0.06%
2021/11/24	49	38.62	45.1	38.73	38.50	3.9	26,578	0.01%
2021/11/23	51	38.15	34.7	38.35	37.60	16.3	25,934	0.06%
2021/11/22	8	37.43	14	37.44	37.35	-6	25,260	-0.02%
2021/11/19	20.2	37.12	15	37.05	36.60	5.2	24,909	0.02%
2021/11/18	26.1	37.73	48	37.54	37.10	-21.9	24,561	-0.09%
2021/11/17	45.4	39.02	57.4	39.13	39.40	-12	23,851	-0.05%
2021/11/16	34.4	37.91	73.8	37.88	38.00	-39.4	22,899	-0.17%
2021/11/15	70.3	35.62	79	36.57	36.75	-8.7	22,055	-0.04%
2021/11/12	61.8	35.43	78.3	35.35	35.05	-16.5	21,227	-0.08%
2021/11/11	75.4	38.17	34	38.09	37.55	41.4	20,403	0.20%
2021/11/10	46.2	39.26	34	39.17	38.85	12.2	19,487	0.06%
2021/11/09	88.5	39.02	85.6	39.30	40.10	2.9	18,823	0.02%
2021/11/08	49.2	38.20	81	38.32	37.60	-31.8	17,484	-0.18%
2021/11/05	89.3	38.25	67	38.19	37.60	22.3	16,706	0.13%
2021/11/04	92	38.37	109.3	38.35	38.60	-17.3	15,954	-0.11%	大賣/
2021/11/03	92	37.65	62	37.48	37.20	30	14,568	0.21%
2021/11/02	105	36.69	132.5	36.82	37.00	-27.5	13,546	-0.20%	大買/大賣/
2021/11/01	125	35.91	71	36.01	35.00	54	11,886	0.45%	大買/
2021/10/29	12	32.47	40	32.94	33.30	-28	10,574	-0.26%
2021/10/28	31	33.17	35	31.97	33.00	-4	10,248	-0.04%
2021/10/27	2	30.63	10	30.97	31.00	-8	9,744	-0.08%
2021/10/26	11	30.47	0	0.00	30.60	11	9,767	0.11%
2021/10/25	2	31.13	2	31.10	31.10	0	9,725	0.00%
2021/10/22	28	30.43	42	30.63	30.50	-14	9,772	-0.14%
2021/10/21	57	31.01	8	30.83	30.50	49	10,056	0.49%
2021/10/20	20	31.70	2	31.78	31.85	18	10,088	0.18%
2021/10/19	19	31.84	5	32.19	31.70	14	10,037	0.14%
2021/10/18	15	31.14	6	31.41	31.15	9	9,749	0.09%
2021/10/15	9	31.25	1	31.50	31.25	8	9,835	0.08%
2021/10/14	12	30.95	6	31.38	31.10	6	10,003	0.06%
2021/10/13	25	31.59	48	31.88	31.30	-23	10,664	-0.22%
2021/10/12	16	30.83	40	30.92	30.60	-24	10,351	-0.23%
2021/10/08	14	29.84	1	30.10	29.75	13	10,015	0.13%
2021/10/07	28	29.79	18	29.71	29.85	10	10,055	0.10%
2021/10/06	1	29.00	25	29.32	29.60	-24	10,030	-0.24%
2021/10/05	20	28.04	0	0.00	29.00	20	10,041	0.20%
2021/10/04	7	29.87	37	30.37	28.75	-30	10,192	-0.29%
2021/10/01	67	31.06	55	30.94	29.75	12	9,989	0.12%
2021/09/30	4	28.81	13	29.45	29.65	-9	9,247	-0.10%
2021/09/29	51	29.39	58	28.76	28.70	-7	9,273	-0.08%
2021/09/28	6	29.38	4	29.95	29.20	2	9,366	0.02%
2021/09/27	0	0.00	1	28.85	28.75	-1	9,339	-0.01%
2021/09/24	2	28.35	0	0.00	28.35	2	9,537	0.02%
2021/09/23	2	28.28	8	28.41	28.30	-6	10,155	-0.06%
2021/09/22	1	29.00	4	28.90	28.75	-3	10,449	-0.03%
2021/09/16	0	0.00	7	29.51	29.25	-7	11,158	-0.06%
2021/09/15	7	29.55	9	29.35	29.30	-2	11,459	-0.02%
2021/09/14	2	29.98	9	29.55	29.20	-7	11,902	-0.06%
2021/09/13	13	30.55	13	30.47	29.80	0	12,028	0.00%
2021/09/10	13	29.48	17	29.47	29.90	-4	12,003	-0.03%
2021/09/09	16	29.08	8	29.12	29.10	8	12,224	0.07%
2021/09/08	32	29.21	4	29.35	28.65	28	12,546	0.22%
2021/09/07	5	29.57	5	29.41	29.30	0	13,724	0.00%
2021/09/06	14	30.45	1	30.30	30.10	13	14,490	0.09%
2021/09/03	9	31.37	13	31.54	31.50	-4	14,860	-0.03%
2021/09/02	8	31.23	16	31.38	31.25	-8	15,476	-0.05%
2021/09/01	31	31.72	21	31.63	31.45	10	15,389	0.06%
2021/08/31	37	31.13	17	31.12	31.70	20	15,311	0.13%
2021/08/30	4	30.79	19	31.23	31.65	-15	14,832	-0.10%
2021/08/27	46	29.28	16	29.98	28.80	30	14,763	0.20%
2021/08/26	2	28.18	1	28.30	28.75	1	14,643	0.01%
2021/08/25	23	28.25	0	0.00	28.30	23	14,906	0.15%
2021/08/24	3	28.15	8	27.61	27.50	-5	15,159	-0.03%
2021/08/23	5	27.80	1	28.00	28.25	4	15,329	0.03%
2021/08/20	6	27.42	3.3	28.11	27.25	2.7	15,440	0.02%
2021/08/19	2.2	27.79	8	27.54	27.30	-5.8	15,450	-0.04%
2021/08/18	6	26.95	13	27.30	28.15	-7	15,508	-0.05%
2021/08/17	8	27.48	2	27.93	27.05	6	15,815	0.04%
2021/08/16	23	28.42	17	27.77	27.50	6	15,883	0.04%
2021/08/13	0	0.00	2	29.80	29.25	-2	15,908	-0.01%
2021/08/12	14	29.51	15	30.07	29.85	-1	16,175	-0.01%
2021/08/11	12	29.74	9	29.82	29.40	3	16,506	0.02%
2021/08/10	6	31.49	20	31.57	30.95	-14	16,718	-0.08%
2021/08/09	2	31.95	9	32.33	31.90	-7	16,966	-0.04%
2021/08/06	5	32.72	1	33.00	32.40	4	17,582	0.02%
2021/08/05	2	32.93	12	33.06	32.85	-10	18,026	-0.06%
2021/08/04	5	33.36	12	33.45	33.35	-7	18,291	-0.04%
2021/08/03	5	32.25	0	0.00	32.25	5	18,298	0.03%
2021/08/02	7	32.40	1	32.50	32.40	6	18,430	0.03%
2021/07/30	2	32.40	10	32.36	32.55	-8	18,513	-0.04%
2021/07/29	17	32.22	25	32.29	32.55	-8	18,885	-0.04%
2021/07/28	5	32.13	3	32.85	32.20	2	19,072	0.01%
2021/07/27	12	34.05	19	34.44	33.05	-7	19,522	-0.04%
2021/07/26	3	33.82	23	33.55	33.60	-20	20,384	-0.10%
2021/07/23	26	32.64	1	32.50	32.60	25	20,378	0.12%
2021/07/22	4	32.61	7	33.29	32.50	-3	20,470	-0.01%
2021/07/21	2.2	33.06	10	33.50	32.85	-7.8	20,572	-0.04%
2021/07/20	22	33.96	10.1	33.91	33.75	11.9	20,575	0.06%
2021/07/19	76.1	34.92	87.1	34.76	34.85	-11	20,593	-0.05%
2021/07/16	19	33.68	17	33.75	33.05	2	20,492	0.01%
2021/07/15	9	33.04	2	32.90	33.40	7	20,691	0.03%
2021/07/14	11	32.10	5	32.00	32.35	6	20,921	0.03%
2021/07/13	19	33.41	10	33.41	32.80	9	21,341	0.04%
2021/07/12	6	33.67	18	33.85	33.70	-12	21,933	-0.05%
2021/07/09	9	33.96	20	33.83	33.55	-11	22,045	-0.05%
2021/07/08	13	33.07	12	32.96	33.25	1	22,615	0.00%
2021/07/07	18.2	33.03	37	33.09	32.80	-18.8	23,937	-0.08%
2021/07/06	11	33.55	28	33.45	33.35	-17	24,116	-0.07%
2021/07/05	24	34.17	19	34.26	34.00	5	24,329	0.02%
2021/07/02	41	33.81	5.3	33.87	33.75	35.7	24,563	0.15%
2021/07/01	39	34.23	25	33.92	33.80	14	24,990	0.06%
2021/06/30	63	35.55	62.4	35.27	34.90	0.6	24,978	0.00%
2021/06/29	31	34.46	63	34.54	33.80	-32	24,733	-0.13%
2021/06/28	17	33.94	3	33.95	33.90	14	24,728	0.06%
2021/06/25	78.4	35.39	48	35.15	34.65	30.4	25,130	0.12%
2021/06/24	18	34.30	32	34.48	34.80	-14	25,290	-0.06%
2021/06/23	31	33.82	58	34.03	34.20	-27	25,209	-0.11%
2021/06/22	29	33.13	35	32.85	32.30	-6	24,985	-0.02%
2021/06/21	28	33.18	17	33.13	32.80	11	24,976	0.04%
2021/06/18	16	33.77	25	34.23	34.25	-9	25,055	-0.04%
2021/06/17	26	34.47	18	34.36	34.40	8	25,201	0.03%
2021/06/16	122.1	35.43	218	35.62	34.55	-95.9	25,508	-0.38%	大買/大賣/
2021/06/15	189.2	34.26	84	34.40	33.85	105.2	24,688	0.43%	大買/鉅額交易
2021/06/11	27	33.43	21	33.10	33.05	6	24,274	0.02%
2021/06/10	28	33.50	90	33.21	34.05	-62	24,351	-0.25%
2021/06/09	2	31.70	12	32.14	31.40	-10	24,326	-0.04%
2021/06/08	26	31.94	15	32.00	31.80	11	24,911	0.04%
2021/06/07	19	30.97	85	31.22	30.85	-66	24,991	-0.26%
2021/06/04	18	31.98	7.4	32.13	31.60	10.6	25,182	0.04%
2021/06/03	26	33.05	12.1	33.06	32.90	13.9	25,118	0.06%
2021/06/02	45	33.78	29	33.46	33.15	16	25,087	0.06%
2021/06/01	17	33.85	53	33.90	34.30	-36	24,843	-0.14%
2021/05/31	6.5	33.22	30	33.00	32.85	-23.5	24,623	-0.10%
2021/05/28	19	33.22	23	33.24	33.00	-4	24,529	-0.02%
2021/05/27	2	32.78	4	32.68	32.95	-2	24,463	-0.01%
2021/05/26	1	32.35	10.2	32.35	32.45	-9.2	24,426	-0.04%
2021/05/25	30	32.93	24	32.96	32.45	6	24,458	0.02%
2021/05/24	17	31.61	24.1	30.97	31.70	-7.1	24,350	-0.03%
2021/05/21	5	30.97	35	30.82	30.85	-30	24,330	-0.12%
2021/05/20	16.2	32.18	11	30.95	30.50	5.2	24,405	0.02%
2021/05/19	18	32.11	34	32.00	32.65	-16	24,292	-0.07%
2021/05/18	64	30.11	91	30.05	31.30	-27	24,025	-0.11%
2021/05/17	22.5	28.90	3	29.02	28.65	19.5	23,830	0.08%
2021/05/14	33	32.63	25	32.91	31.80	8	23,624	0.03%
2021/05/13	35.1	30.63	29.5	30.17	30.60	5.6	23,177	0.02%
2021/05/12	17	32.22	45	32.01	31.40	-28	22,940	-0.12%
2021/05/11	82	35.13	73	35.17	34.85	9	22,675	0.04%
2021/05/10	22	39.01	29.5	38.99	38.55	-7.5	22,545	-0.03%
2021/05/07	13	38.69	7	38.88	39.00	6	22,501	0.03%
2021/05/06	29	38.40	31	38.51	38.55	-2	22,528	-0.01%
2021/05/05	27	38.33	15	38.25	37.10	12	22,119	0.05%
2021/05/04	56	39.28	47	39.25	38.25	9	21,968	0.04%
2021/05/03	102.3	43.47	63.5	43.21	41.65	38.7	21,501	0.18%	大買/
2021/04/29	8	40.49	11.2	40.59	40.70	-3.2	20,498	-0.02%
2021/04/28	24.6	40.69	21	40.55	40.95	3.6	20,520	0.02%
2021/04/27	11.1	40.91	24.2	40.71	40.55	-13.1	20,591	-0.06%
2021/04/26	8.7	40.26	19.2	39.93	40.15	-10.5	20,626	-0.05%
2021/04/23	27	39.91	59.5	40.21	40.25	-32.5	20,623	-0.16%
2021/04/22	88.2	39.80	35.1	39.74	38.95	53.1	20,524	0.26%
2021/04/21	59.3	41.67	21	42.48	41.30	38.3	19,996	0.19%
2021/04/20	4	42.49	76.1	42.83	42.25	-72.1	19,731	-0.37%
2021/04/19	86	42.38	22	42.59	42.15	64	19,723	0.32%
2021/04/16	112.1	44.77	37	44.83	44.00	75.1	19,399	0.39%	大買/
2021/04/15	19	42.22	28	42.16	42.45	-9	19,027	-0.05%
2021/04/14	122.2	42.09	49	43.09	41.90	73.2	19,315	0.38%	大買/
2021/04/13	120.2	46.65	69.3	46.95	44.20	50.9	18,787	0.27%	大買/
2021/04/12	8	45.26	19	45.11	44.90	-11	17,509	-0.06%
2021/04/09	14	45.90	40.2	46.17	45.30	-26.2	17,387	-0.15%
2021/04/08	29	47.70	39.1	47.30	47.00	-10.1	17,280	-0.06%
2021/04/07	49	46.16	31.1	47.01	48.00	17.9	17,265	0.10%
2021/04/06	28	44.63	23	44.57	44.65	5	17,390	0.03%
2021/04/01	25.5	45.12	15.8	44.99	44.70	9.7	17,375	0.06%
2021/03/31	59.3	46.53	48	46.35	46.45	11.3	17,313	0.07%
2021/03/30	62.4	47.01	19	47.10	47.35	43.4	17,706	0.24%
2021/03/29	36.5	44.67	222.6	46.65	47.50	-186.1	17,579	-1.06%	大賣/鉅額交易
2021/03/26	51	42.76	23.3	42.59	43.20	27.7	17,077	0.16%
2021/03/25	14	43.15	35.1	43.13	43.10	-21.2	16,919	-0.13%
2021/03/24	11.3	42.64	13	42.66	42.55	-1.8	16,808	-0.01%
2021/03/23	16.2	42.61	29	42.69	42.50	-12.8	16,731	-0.08%
2021/03/22	26.4	43.69	53.1	43.68	43.35	-26.7	16,569	-0.16%
2021/03/19	84.2	41.83	37	42.13	42.60	47.2	16,391	0.29%
2021/03/18	71.1	43.55	54	43.81	42.90	17.1	15,890	0.11%
2021/03/17	30.3	43.00	59.1	43.13	43.00	-28.8	15,700	-0.18%
2021/03/16	32	41.70	88.4	42.76	42.40	-56.4	15,442	-0.37%
2021/03/15	68	41.70	64.3	41.99	42.40	3.8	15,011	0.03%
2021/03/12	26	39.31	76.5	39.33	40.00	-50.5	14,437	-0.35%
2021/03/11	9.1	37.72	10.6	37.97	37.80	-1.5	14,305	-0.01%
2021/03/10	54	37.69	51	37.30	37.80	3	14,411	0.02%
2021/03/09	17.1	35.03	11	35.06	35.30	6.1	14,516	0.04%
2021/03/08	1.4	35.78	0	0.00	35.60	1.4	14,881	0.01%
2021/03/05	16.1	35.30	10	35.39	35.15	6.1	15,237	0.04%
2021/03/04	37	36.58	1	36.20	36.15	36	15,727	0.23%
2021/03/03	9	37.01	24	36.93	37.00	-15	15,976	-0.09%
2021/03/02	27	36.05	20	36.63	35.55	7	16,472	0.04%
2021/02/26	23	36.86	41	37.07	36.65	-18	17,259	-0.10%
2021/02/25	23.2	37.67	127	37.56	37.40	-103.8	17,805	-0.58%	大賣/鉅額交易
2021/02/24	47	38.36	81	38.46	37.80	-34	18,223	-0.19%
2021/02/23	16	37.21	23.3	37.19	37.05	-7.3	18,887	-0.04%
2021/02/22	15.1	37.47	43.3	37.63	37.90	-28.2	19,458	-0.14%
2021/02/19	11	36.71	22	36.38	36.90	-11	19,454	-0.06%
2021/02/18	36	35.38	8	35.39	35.25	28	19,665	0.14%
2021/02/17	12.3	34.58	27	34.59	35.20	-14.8	19,813	-0.07%
2021/02/05	9	33.89	14	33.66	33.50	-5	19,831	-0.03%
2021/02/04	133	33.94	19	33.56	33.55	114	20,349	0.56%	大買/鉅額交易
2021/02/03	23	32.98	59.2	33.69	34.35	-36.2	20,388	-0.18%
2021/02/02	9.1	31.05	5	30.92	31.25	4.1	20,372	0.02%
2021/02/01	10.3	30.30	33	30.95	30.90	-22.8	20,700	-0.11%
2021/01/29	15	31.00	34.5	31.12	30.50	-19.5	20,981	-0.09%
2021/01/28	33	32.13	16	31.77	31.45	17	21,523	0.08%
2021/01/27	21	33.27	13	33.30	33.20	8	21,886	0.04%
2021/01/26	31	34.02	20	34.03	33.55	11	22,127	0.05%
2021/01/25	22	33.86	29.1	34.09	33.90	-7.1	22,391	-0.03%
2021/01/22	42	34.56	30.1	34.62	34.30	11.9	22,806	0.05%
2021/01/21	23.1	33.58	15.1	33.17	33.15	8	23,064	0.03%
2021/01/20	61	34.71	28.1	34.30	33.75	32.9	23,303	0.14%
2021/01/19	32.1	36.08	83	36.50	36.35	-50.9	23,440	-0.22%
2021/01/18	42.2	35.03	36	34.66	34.50	6.2	23,368	0.03%
2021/01/15	30.9	36.57	66.1	36.10	36.10	-35.3	23,260	-0.15%
2021/01/14	53	37.33	40	36.75	37.45	13	23,185	0.06%
2021/01/13	27	37.52	50	37.35	37.25	-23	23,054	-0.10%
2021/01/12	64	38.26	15	38.06	37.80	49	22,969	0.21%
2021/01/11	49.3	39.57	36	39.59	39.55	13.3	22,913	0.06%
2021/01/08	42	40.86	33	41.18	40.20	9	23,034	0.04%
2021/01/07	72	42.50	102.3	42.40	42.25	-30.3	23,263	-0.13%	大賣/
2021/01/06	66	40.10	62	40.79	39.55	4	23,755	0.02%
2021/01/05	27	41.73	15	41.72	41.50	12	24,231	0.05%
2021/01/04	42	41.61	32	41.45	41.30	10	24,928	0.04%
2020/12/31	73	41.84	25	41.83	41.75	48	25,503	0.19%
2020/12/30	66	43.20	89.3	43.05	42.60	-23.3	26,159	-0.09%
2020/12/29	74	43.22	82.1	43.48	44.00	-8.1	26,371	-0.03%
2020/12/28	17	41.32	10	41.38	41.15	7	25,995	0.03%
2020/12/25	91.3	42.02	30	41.73	41.25	61.3	26,296	0.23%
2020/12/24	72	42.90	156.3	42.91	42.25	-84.3	26,201	-0.32%	大賣/
2020/12/23	34	39.05	92.1	40.72	41.80	-58.1	25,848	-0.22%
2020/12/22	65	39.25	19	38.81	38.00	46	26,232	0.18%
2020/12/21	9.9	39.72	29	40.12	39.90	-19.1	26,838	-0.07%
2020/12/18	17	40.68	39	40.54	40.50	-22	27,464	-0.08%
2020/12/17	22	39.45	20	39.46	39.45	2	27,692	0.01%
2020/12/16	53	40.13	8	40.03	39.80	45	27,897	0.16%
2020/12/15	63.5	40.34	71.7	40.47	39.50	-8.2	28,100	-0.03%
2020/12/14	66.7	37.73	20.3	38.21	39.00	46.4	28,236	0.16%
2020/12/11	78.6	38.19	34	38.45	37.65	44.6	28,446	0.16%
2020/12/10	81.4	39.12	10.7	39.05	39.25	70.7	28,808	0.25%
2020/12/09	24.5	40.36	5.1	40.29	40.05	19.4	29,139	0.07%
2020/12/08	38.3	40.26	21.3	39.92	40.00	17	29,710	0.06%
2020/12/07	78.7	40.14	73.9	40.22	40.95	4.8	30,674	0.02%
2020/12/04	36	40.60	30	40.54	40.15	6	30,813	0.02%
2020/12/03	47	42.14	29	41.74	41.30	18	31,070	0.06%
2020/12/02	65	43.03	21	42.79	42.40	44	31,585	0.14%
2020/12/01	69	43.13	18	44.14	44.60	51	32,819	0.16%
2020/11/30	28	43.64	82	43.73	44.50	-54	32,890	-0.16%
2020/11/27	57	42.37	31.6	42.22	42.15	25.4	33,399	0.08%
2020/11/26	109	43.79	68	43.31	42.50	41	34,157	0.12%	大買/
2020/11/25	109.2	44.10	55	44.13	44.85	54.2	34,334	0.16%	大買/
2020/11/24	67	40.83	70.7	40.82	42.00	-3.7	33,701	-0.01%
2020/11/23	64.6	39.66	85.7	39.78	39.90	-21.1	33,285	-0.06%
2020/11/20	81.3	39.07	72	39.22	39.35	9.3	32,971	0.03%
2020/11/19	17	35.42	136.2	36.23	36.55	-119.2	32,389	-0.37%	大賣/鉅額交易
2020/11/18	36	33.64	18	33.38	33.25	18	31,893	0.06%
2020/11/17	31	33.20	52	32.04	33.60	-21	31,876	-0.07%
2020/11/16	53	31.87	22	31.93	31.60	31	32,008	0.10%
2020/11/13	9	33.29	20	33.17	33.10	-11	32,098	-0.03%
2020/11/12	54	32.56	28	32.62	34.50	26	32,226	0.08%
2020/11/11	24	35.39	58	35.20	35.00	-34	31,982	-0.11%
2020/11/10	24	36.39	15	36.49	36.50	9	32,139	0.03%
2020/11/09	30	36.19	43	36.21	36.90	-13	32,217	-0.04%
2020/11/06	45	35.55	41	35.33	35.00	4	32,503	0.01%
2020/11/05	67	35.74	135	35.88	36.70	-68	32,714	-0.21%	大賣/
2020/11/04	92	33.95	51	34.41	33.40	41	32,726	0.13%
2020/11/03	31.7	35.34	21	35.26	35.25	10.7	32,770	0.03%
2020/11/02	21	35.55	42	35.98	35.50	-21	32,747	-0.06%
2020/10/30	99	38.43	54	38.68	37.00	45	32,790	0.14%
2020/10/29	54	39.64	59	40.14	40.30	-5	32,672	-0.02%
2020/10/28	71	40.67	55.3	40.88	39.65	15.7	32,772	0.05%
2020/10/27	34	39.08	34	38.96	39.50	0	32,908	0.00%
2020/10/26	24	36.41	45	36.44	37.00	-21	32,916	-0.06%
2020/10/23	5	35.35	21	35.63	35.80	-16	32,922	-0.05%
2020/10/22	36	35.23	11	35.65	35.20	25	32,942	0.08%
2020/10/21	10	36.31	5	36.21	36.40	5	32,877	0.02%
2020/10/20	5	36.50	6	36.44	36.35	-1	32,899	0.00%
2020/10/19	37	35.51	30.3	35.55	36.45	6.7	32,910	0.02%
2020/10/16	26	35.69	22	36.13	35.05	4	32,762	0.01%
2020/10/15	81	36.59	47	36.59	37.10	34	32,663	0.10%
2020/10/14	126	39.66	53	39.44	38.75	73	32,288	0.23%	大買/
2020/10/13	92	36.79	74	36.55	39.45	18	31,830	0.06%
2020/10/12	87	35.70	74	35.95	36.60	13	31,699	0.04%
2020/10/08	53	32.62	100	32.93	33.30	-47	31,570	-0.15%
2020/10/07	73	30.61	56	30.78	31.35	17	31,290	0.05%
2020/10/06	10	29.13	85	30.31	30.55	-75	30,673	-0.24%
2020/10/05	38	27.92	66	28.32	27.80	-28	30,925	-0.09%
2020/09/30	71	27.84	39	28.18	28.25	32	30,886	0.10%
2020/09/29	41	27.25	10	27.28	26.85	31	30,941	0.10%
2020/09/28	40	28.11	73	27.97	27.75	-33	31,037	-0.11%
2020/09/25	108	28.54	63.2	28.81	29.00	44.8	30,718	0.15%	大買/
2020/09/24	159	28.33	92	28.44	29.50	67	29,958	0.22%	大買/
2020/09/23	66	27.20	57.8	27.33	27.90	8.2	29,214	0.03%
2020/09/22	21	25.40	9	25.87	25.40	12	28,581	0.04%
2020/09/21	24	26.55	12	26.86	26.15	12	28,234	0.04%
2020/09/18	27	27.17	63	27.27	27.00	-36	27,982	-0.13%
2020/09/17	43	27.41	86	27.33	27.20	-43	27,663	-0.16%
2020/09/16	50	26.79	49	26.69	26.90	1	27,292	0.00%
2020/09/15	67	27.63	74	27.44	27.20	-7	26,941	-0.03%
2020/09/14	53	25.96	35	26.36	26.50	18	26,422	0.07%
2020/09/11	114	26.67	96	26.53	26.95	18	25,922	0.07%	大買/
2020/09/10	63	26.26	112	26.34	27.10	-49	25,255	-0.19%	大賣/
2020/09/09	36	24.11	171	23.92	24.85	-135	24,143	-0.56%	大賣/鉅額交易
2020/09/08	53	22.82	54	21.83	22.60	-1	23,489	0.00%
2020/09/07	124	23.45	44	23.72	22.75	80	22,957	0.35%	大買/
2020/09/04	317	25.38	54	26.01	24.65	263	22,182	1.19%	大買/鉅額交易
2020/09/03	16	24.14	124.7	24.93	25.10	-108.7	20,535	-0.53%	大賣/鉅額交易
2020/09/02	69	21.31	59.6	22.22	22.85	9.4	20,041	0.05%
2020/09/01	138	20.83	32	20.79	20.80	106	18,993	0.56%	大買/鉅額交易
2020/08/31	13	19.19	143.7	18.30	19.35	-130.7	17,882	-0.73%	大賣/鉅額交易
2020/08/28	89	17.60	6	17.68	17.60	83	17,115	0.48%
2020/08/27	7	17.92	4	17.78	17.90	3	16,976	0.02%
2020/08/26	17	18.26	26	18.30	18.25	-9	16,849	-0.05%
2020/08/25	15	18.35	27.9	18.41	18.50	-12.9	16,612	-0.08%
2020/08/24	9	17.38	3	17.45	17.70	6	16,239	0.04%
2020/08/21	12	17.93	45	17.84	17.80	-33	16,044	-0.21%
2020/08/20	43	16.44	47	17.82	18.20	-4	15,839	-0.03%
2020/08/19	26	17.82	27	17.79	17.50	-1	15,299	-0.01%
2020/08/18	18	18.38	18	18.55	18.70	0	14,939	0.00%
2020/08/17	35	18.81	6	18.92	18.85	29	14,618	0.20%
2020/08/14	9	18.46	35	18.64	19.00	-26	14,234	-0.18%
2020/08/13	38	18.04	17	17.78	17.75	21	13,814	0.15%
2020/08/12	42	17.22	19	17.25	18.45	23	13,490	0.17%
2020/08/11	68	18.40	13	18.21	17.90	55	12,781	0.43%
2020/08/10	20	19.51	34	19.60	19.85	-14	12,133	-0.12%
2020/08/07	14	18.62	59.6	18.06	18.50	-45.6	11,498	-0.40%
2020/08/06	5	16.96	36	17.04	17.05	-31	10,967	-0.28%
2020/08/05	47	16.54	17	16.76	17.45	30	10,715	0.28%
2020/08/04	26	16.76	12.4	16.90	16.95	13.6	10,364	0.13%
2020/08/03	14	17.28	58.8	17.34	17.35	-44.8	10,074	-0.44%
2020/07/31	41	15.43	22.3	15.40	16.10	18.7	9,557	0.20%
2020/07/30	22	14.25	7	14.31	14.75	15	8,977	0.17%
2020/07/29	1	13.60	3	13.20	13.60	-2	8,595	-0.02%
2020/07/28	4	12.15	14	12.62	12.40	-10	8,426	-0.12%
2020/07/27	8	12.65	7	12.76	12.55	1	8,321	0.01%
2020/07/24	7	12.87	0	0.00	13.15	7	8,219	0.09%
2020/07/23	7	13.56	6	13.50	13.50	1	8,045	0.01%
2020/07/22	12	14.38	0	0.00	14.20	12	7,880	0.15%
2020/07/21	30	14.93	5	14.65	14.50	25	7,741	0.32%
2020/07/20	9	13.69	2	13.58	13.75	7	7,497	0.09%
2020/07/17	11	13.25	40	13.44	13.50	-29	7,288	-0.40%
2020/07/16	18	13.42	8.8	13.93	14.00	9.2	6,720	0.14%
2020/07/15	16	12.75	23.1	12.66	12.75	-7.1	6,060	-0.12%
2020/07/14	4	11.23	85	11.33	11.60	-81	5,355	-1.51%
2020/07/13	74	10.77	38	11.01	10.55	36	4,869	0.74%
2020/07/10	43	10.88	26	11.41	11.20	17	4,592	0.37%
2020/07/09	30	10.70	41	10.70	10.70	-11	3,719	-0.30%
2020/07/08	18	9.29	51.7	9.41	9.76	-33.7	3,461	-0.97%
2020/07/07	0	0.00	15	8.28	8.88	-15	2,917	-0.51%
2020/07/06	0	0.00	4	8.12	8.08	-4	2,600	-0.15%
2020/07/03	37	7.93	7	8.08	7.94	30	2,556	1.17%
2020/07/02	4	7.94	9	7.89	8.03	-5	2,493	-0.20%
2020/07/01	5	7.59	4	7.59	7.60	1	2,370	0.04%
2020/06/30	0	0.00	3	7.33	7.34	-3	2,294	-0.13%
2020/06/29	4	7.20	50	7.14	7.21	-46	2,285	-2.01%
2020/06/24	7	7.01	0	0.00	7.01	7	2,252	0.31%
2020/06/23	12	7.01	33	7.00	7.00	-21	2,297	-0.91%
2020/06/22	16	7.04	11	7.11	7.05	5	2,330	0.21%
2020/06/19	5	7.13	34.3	7.08	7.15	-29.3	2,315	-1.26%
2020/06/18	0	0.00	11	6.95	6.90	-11	2,255	-0.49%
2020/06/17	7	6.90	0	0.00	6.90	7	2,253	0.31%
2020/06/16	0	0.00	20	6.99	6.90	-20	2,258	-0.89%
2020/06/15	11	6.86	8	6.87	6.87	3	2,280	0.13%
2020/06/12	59	6.94	2	6.95	6.93	57	2,272	2.51%
2020/06/11	10	7.51	45	7.43	7.26	-35	2,230	-1.57%
2020/06/10	2	7.20	40	7.16	7.45	-38	2,101	-1.81%
2020/06/09	2	7.00	21	7.01	6.92	-19	2,098	-0.91%
2020/06/08	4	7.02	0	0.00	7.05	4	2,113	0.19%
2020/06/04	0	0.00	17.2	6.89	6.92	-17.2	2,097	-0.82%
2020/06/03	14	6.97	4	7.08	6.90	10	2,095	0.48%
2020/06/02	5	6.60	40	7.00	7.00	-35	1,976	-1.77%
2020/06/01	0	0.00	24	6.37	6.37	-24	1,865	-1.29%
2020/05/29	10	6.20	15	6.24	6.24	-5	1,840	-0.27%
2020/05/28	0	0.00	2	6.29	6.18	-2	1,837	-0.11%
2020/05/27	0	0.00	24	6.31	6.23	-24	1,836	-1.31%
2020/05/26	10	6.22	0	0.00	6.20	10	1,844	0.54%
2020/05/25	25	6.21	0	0.00	6.20	25	1,837	1.36%
2020/05/22	18	6.17	0	0.00	6.19	18	1,847	0.97%
2020/05/21	0	0.00	13	6.33	6.20	-13	1,855	-0.70%
2020/05/20	0	0.00	13	6.20	6.19	-13	1,851	-0.70%
2020/05/19	20	6.14	0	0.00	6.18	20	1,849	1.08%
2020/05/18	3	6.18	1	6.24	6.18	2	1,846	0.11%
2020/05/15	18	6.25	11	6.25	6.20	7	1,864	0.38%
2020/05/14	9	6.51	14	6.42	6.30	-5	1,889	-0.26%
2020/05/13	5	6.60	2	6.69	6.60	3	1,843	0.16%
2020/05/12	6	6.37	0	0.00	6.32	6	1,811	0.33%
2020/05/11	0	0.00	30	6.21	6.18	-30	1,777	-1.69%
2020/05/08	9	6.44	92	6.35	6.51	-83	1,725	-4.81%
2020/05/07	0	0.00	27	6.00	6.00	-27	1,640	-1.65%
2020/05/04	20	5.43	0	0.00	5.44	20	1,589	1.26%
2020/04/28	0	0.00	2	5.65	5.51	-2	1,610	-0.12%
2020/04/27	0	0.00	18	5.46	5.50	-18	1,667	-1.08%
2020/04/24	0	0.00	20	5.36	5.33	-20	1,675	-1.19%
2020/04/23	10	5.37	0	0.00	5.36	10	1,696	0.59%
2020/04/22	6	5.19	0	0.00	5.34	6	1,733	0.35%
2020/04/21	30	5.31	0	0.00	5.25	30	1,742	1.72%
2020/04/20	12	5.36	1	5.40	5.46	11	1,745	0.63%
2020/04/17	44	5.53	0	0.00	5.44	44	1,774	2.48%
2020/04/16	0	0.00	35	5.39	5.49	-35	1,754	-1.99%
2020/04/15	0	0.00	10	5.45	5.44	-10	1,751	-0.57%
2020/04/14	1	5.27	3	5.30	5.36	-2	1,754	-0.11%
2020/04/13	18	5.23	0	0.00	5.22	18	1,759	1.02%
2020/04/10	12	5.26	0	0.00	5.30	12	1,762	0.68%
2020/04/08	0	0.00	3	5.31	5.40	-3	1,801	-0.17%
2020/04/07	0	5.13	0	0.00	5.13	0	1,793	0.00%
2020/04/06	56	5.04	0	0.00	5.08	56	1,827	3.07%
2020/04/01	6	4.83	6	5.05	5.02	0	1,818	0.00%
2020/03/31	76	4.99	0	0.00	4.88	76	1,812	4.19%
2020/03/30	10	4.87	0	0.00	4.99	10	1,797	0.56%
2020/03/27	2	5.18	16	5.29	5.15	-14	1,788	-0.78%
2020/03/26	0	0.00	5	5.09	5.09	-5	1,745	-0.29%
2020/03/25	7	4.68	9	4.68	4.63	-2	1,734	-0.12%
2020/03/24	0	0.00	16	4.39	4.39	-16	1,756	-0.91%
2020/03/23	24	4.24	0	0.00	4.20	24	1,752	1.37%
2020/03/20	0	0.00	20	4.51	4.45	-20	1,738	-1.15%
2020/03/19	12	4.37	0	0.00	4.24	12	1,737	0.69%
2020/03/18	10	4.77	12	4.83	4.68	-2	1,714	-0.12%
2020/03/17	13	4.73	0	0.00	4.67	13	1,701	0.76%
2020/03/16	21	5.23	0	0.00	5.01	21	1,705	1.23%
2020/03/13	3	5.22	17	5.30	5.31	-14	1,696	-0.83%
2020/03/12	0	0.00	5	5.80	5.80	-5	1,638	-0.31%
2020/03/11	0	0.00	8	6.47	6.34	-8	1,601	-0.50%
2020/03/10	14	6.29	0	0.00	6.35	14	1,597	0.88%
2020/03/09	30	6.69	0	0.00	6.55	30	1,575	1.90%
2020/03/05	15	7.01	0	0.00	6.99	15	1,543	0.97%
2020/03/02	0	0.00	10	6.91	6.91	-10	1,568	-0.64%
2020/02/27	3	7.10	15	7.09	7.09	-12	1,556	-0.77%
2020/02/26	0	0.00	6	7.26	7.25	-6	1,535	-0.39%
2020/02/25	0	0.00	5	7.29	7.30	-5	1,535	-0.33%
2020/02/17	0	0.00	1	7.75	7.80	-1	1,578	-0.06%
2020/02/14	0	0.00	10	7.55	7.54	-10	1,528	-0.65%
2020/02/13	0	0.00	10	7.54	7.44	-10	1,522	-0.66%
2020/02/10	0	0.00	13	7.40	7.44	-13	1,585	-0.82%
2020/02/07	0	0.00	48	7.18	7.28	-48	1,569	-3.06%
2020/02/06	0	0.00	2	7.29	7.25	-2	1,620	-0.12%
2020/02/05	11	7.21	0	0.00	7.20	11	1,745	0.63%
2020/02/04	5	7.14	3	7.20	7.24	2	1,937	0.10%
2020/02/03	10	7.00	0	0.00	7.08	10	2,281	0.44%
2020/01/31	30	7.26	3	7.28	7.27	27	2,281	1.18%
2020/01/30	23	7.25	39.5	7.30	7.26	-16.5	2,278	-0.72%
2020/01/20	0	0.00	20	7.87	7.88	-20	2,231	-0.90%
2020/01/16	0	0.00	9	7.84	7.89	-9	2,255	-0.40%
2020/01/15	0	0.00	4	7.76	7.76	-4	2,226	-0.18%
2020/01/14	0	0.00	4	7.71	7.72	-4	2,253	-0.18%
2020/01/13	1	7.70	3	7.72	7.69	-2	2,255	-0.09%
2020/01/10	41	7.58	0	0.00	7.55	41	2,249	1.82%
2020/01/09	6	7.52	0	0.00	7.52	6	2,301	0.26%
2020/01/08	15	7.55	0	0.00	7.53	15	2,437	0.62%
2020/01/07	18	7.54	1	7.57	7.53	17	2,437	0.70%
2020/01/06	3	7.62	10	7.62	7.62	-7	2,444	-0.29%
2020/01/03	0	0.00	9	7.76	7.71	-9	2,439	-0.37%
2020/01/02	2	7.66	14	7.74	7.82	-12	2,417	-0.50%
2019/12/31	18	7.56	18	7.57	7.60	0	2,390	0.00%
2019/12/30	25	7.54	2	7.72	7.63	23	2,380	0.97%
2019/12/27	4	7.44	0	0.00	7.43	4	2,343	0.17%
2019/12/26	7	7.46	2	7.50	7.49	5	2,344	0.21%
2019/12/23	0	0.00	14	7.48	7.48	-14	2,399	-0.58%
2019/12/20	0	0.00	23	7.52	7.54	-23	2,409	-0.95%
2019/12/19	12	7.45	5	7.45	7.43	7	2,421	0.29%
2019/12/17	20	7.33	0	0.00	7.33	20	2,456	0.81%
2019/12/16	0	0.00	16	7.37	7.38	-16	2,515	-0.64%
2019/12/13	2	7.30	6	7.28	7.28	-4	2,684	-0.15%
2019/12/12	1	7.34	0	0.00	7.34	1	2,694	0.04%
2019/12/11	0	0.00	83	7.37	7.34	-83	2,720	-3.05%
2019/12/10	0	0.00	14	7.43	7.43	-14	2,741	-0.51%
2019/12/09	10	7.33	0	0.00	7.31	10	2,764	0.36%
2019/12/06	16	7.33	0	0.00	7.32	16	2,776	0.58%
2019/12/05	2	7.32	0	0.00	7.35	2	2,785	0.07%
2019/12/04	0	0.00	7	7.32	7.32	-7	2,811	-0.25%
2019/12/03	0	0.00	12	7.38	7.38	-12	2,847	-0.42%
2019/12/02	12	7.34	5	7.30	7.29	7	2,874	0.24%
2019/11/29	6	7.38	0	0.00	7.38	6	2,895	0.21%
2019/11/28	18	7.42	0	0.00	7.40	18	2,965	0.61%
2019/11/26	0	0.00	34	7.51	7.55	-34	3,009	-1.13%
2019/11/25	5	7.54	0	0.00	7.54	5	3,036	0.16%
2019/11/22	1	7.48	12	7.51	7.47	-11	3,031	-0.36%
2019/11/20	0	0.00	12	7.43	7.41	-12	3,039	-0.39%
2019/11/19	2	7.42	0	0.00	7.44	2	3,064	0.07%
2019/11/18	0	0.00	7.3	7.55	7.47	-7.3	3,161	-0.23%
2019/11/15	0	0.00	24	7.56	7.52	-24	3,176	-0.76%
2019/11/14	38	7.47	0	0.00	7.43	38	3,176	1.20%
2019/11/12	10	7.69	0	0.00	7.69	10	3,143	0.32%
2019/11/11	6	7.69	0	0.00	7.61	6	3,155	0.19%
2019/11/08	0	0.00	56	8.01	7.98	-56	3,112	-1.80%
2019/11/07	6	7.93	24	7.93	7.92	-18	3,086	-0.58%
2019/11/06	2	7.88	0	0.00	7.85	2	3,076	0.07%
2019/11/05	20	7.85	0	0.00	7.83	20	3,075	0.65%
2019/11/04	46	8.06	43	8.01	7.96	3	3,060	0.10%
2019/11/01	23	8.31	28	8.36	8.27	-5	2,932	-0.17%
2019/10/31	40	8.23	90	8.31	8.38	-50	2,738	-1.83%
2019/10/30	5	7.64	14	7.55	7.62	-9	2,383	-0.38%
2019/10/29	4	7.50	0	0.00	7.50	4	2,353	0.17%
2019/10/28	5	7.59	0	0.00	7.53	5	2,348	0.21%
2019/10/25	10	7.65	2	7.61	7.56	8	2,361	0.34%
2019/10/24	0	0.00	7	7.56	7.54	-7	2,318	-0.30%
2019/10/23	12	7.54	1	7.55	7.51	11	2,303	0.48%
2019/10/22	0	0.00	14	7.58	7.59	-14	2,303	-0.61%
2019/10/21	10	7.50	51	7.50	7.51	-41	2,265	-1.81%
2019/10/18	36	7.46	1	7.52	7.43	35	2,249	1.56%
2019/10/17	6	7.46	21	7.48	7.48	-15	2,220	-0.68%
2019/10/16	0.1	7.62	32	7.60	7.62	-31.9	2,166	-1.47%
2019/10/14	2	7.35	32	7.41	7.38	-30	2,033	-1.48%
2019/10/07	13	7.40	0	0.00	7.42	13	2,006	0.65%
2019/10/04	0	0.00	18	7.47	7.44	-18	1,991	-0.90%
2019/10/03	2	7.40	0	0.00	7.42	2	1,990	0.10%
2019/10/02	0	0.00	10	7.46	7.44	-10	1,993	-0.50%
2019/10/01	0	0.00	8	7.51	7.46	-8	1,987	-0.40%
2019/09/27	4	7.47	30	7.48	7.44	-26	1,990	-1.31%
2019/09/26	3	7.56	46	7.54	7.55	-43	1,977	-2.17%
2019/09/25	2	7.54	17	7.57	7.56	-15	1,981	-0.76%
2019/09/24	0	0.00	25	7.64	7.62	-25	1,984	-1.26%
2019/09/23	3	7.57	10	7.58	7.56	-7	1,976	-0.35%
2019/09/20	0.4	7.51	6	7.49	7.50	-5.6	1,987	-0.28%
2019/09/19	25	7.42	0	0.00	7.44	25	1,979	1.26%
2019/09/18	37	7.49	4	7.48	7.48	33	1,930	1.71%
2019/09/17	6	7.87	40	7.87	7.85	-34	1,771	-1.92%
2019/09/16	9	8.01	63	8.01	7.97	-54	1,787	-3.02%
2019/09/12	60	7.97	8	7.95	8.00	52	1,798	2.89%
2019/09/11	36	7.78	5	7.85	7.85	31	1,800	1.72%
2019/09/06	0	0.00	68	7.85	7.83	-68	1,766	-3.85%
2019/09/05	6	7.93	0	0.00	7.94	6	1,760	0.34%
2019/09/03	2	7.94	23	7.96	7.95	-21	1,694	-1.24%
2019/09/02	6	7.88	10	7.95	8.01	-4	1,665	-0.24%
2019/08/30	11	7.66	0	0.00	7.69	11	1,585	0.69%
2019/08/29	19	7.68	0	0.00	7.58	19	1,566	1.21%
2019/08/28	26	7.93	0	0.00	7.85	26	1,543	1.68%
2019/08/27	10	8.03	0	0.00	8.05	10	1,522	0.66%
2019/08/26	17	8.05	11	8.07	8.08	6	1,535	0.39%
2019/08/23	10	8.24	0	0.00	8.21	10	1,539	0.65%
2019/08/22	19	8.44	0	0.00	8.31	19	1,543	1.23%
2019/08/21	10	8.80	36	8.76	8.52	-26	1,532	-1.70%
2019/08/20	18	8.27	120	8.26	8.24	-102	1,532	-6.65%	大賣/鉅額交易
2019/08/19	1	8.29	2	8.39	8.39	-1	1,550	-0.06%
2019/08/16	23	8.17	0	0.00	8.18	23	1,559	1.47%
2019/08/15	18	8.28	1	8.30	8.27	17	1,575	1.08%
2019/08/14	69	8.71	6	8.74	8.60	63	1,635	3.85%
2019/08/13	2	8.73	0	0.00	8.75	2	1,665	0.12%
2019/08/12	10	8.90	3	8.94	8.87	7	1,719	0.41%
2019/08/08	1	8.79	4	9.03	8.77	-3	1,825	-0.16%
2019/08/06	33	8.78	9	9.08	9.18	24	1,847	1.30%
2019/08/05	2	8.55	0	0.00	8.55	2	1,808	0.11%
2019/08/02	0	0.00	11	8.73	8.73	-11	1,832	-0.60%
2019/08/01	0	0.00	4	8.86	8.85	-4	1,935	-0.21%
2019/07/31	1	8.77	0	0.00	8.82	1	1,952	0.05%
2019/07/30	3	8.93	14	8.95	8.92	-11	1,974	-0.56%
2019/07/29	1	8.85	28	8.90	9.00	-27	1,969	-1.37%
2019/07/26	0	0.00	14	8.58	8.51	-14	1,949	-0.72%
2019/07/25	0	0.00	6	8.57	8.50	-6	1,970	-0.30%
2019/07/24	17	8.49	0	0.00	8.46	17	2,021	0.84%
2019/07/23	11	8.70	2	8.85	8.68	9	2,121	0.42%
2019/07/22	13	8.77	0	0.00	8.78	13	2,154	0.60%
2019/07/19	5	8.82	0	0.00	8.81	5	2,174	0.23%
2019/07/18	5	8.82	0	0.00	8.82	5	2,215	0.23%
2019/07/16	0	0.00	2	8.92	8.95	-2	2,279	-0.09%
2019/07/15	10	8.82	0	0.00	8.81	10	2,290	0.44%
2019/07/12	0	0.00	2	8.85	8.81	-2	2,303	-0.09%
2019/07/10	20	8.80	0	0.00	8.80	20	2,309	0.87%
2019/07/09	13	8.79	0	0.00	8.79	13	2,350	0.55%
2019/07/08	2	8.67	0	0.00	8.65	2	2,364	0.08%
2019/07/04	8	8.83	0	0.00	8.85	8	2,389	0.33%
2019/07/03	12.7	8.88	0	0.00	8.85	12.7	2,388	0.53%
2019/07/02	16	9.08	0	0.00	9.05	16	2,378	0.67%
2019/07/01	22	9.26	0.3	9.23	9.28	21.7	2,360	0.92%
2019/06/20	6	6.08	39	6.08	6.12	-33	2,349	-1.40%
2019/06/19	23	6.14	16	6.20	6.15	7	2,315	0.30%
2019/06/18	3	5.84	5	5.80	5.80	-2	2,271	-0.09%
2019/06/17	0	0.00	8	5.90	5.87	-8	2,262	-0.35%
2019/06/14	23	5.84	22	5.90	5.90	1	2,265	0.04%
2019/06/13	3	5.72	19	5.81	5.76	-16	2,258	-0.71%
2019/06/12	3	5.92	11	5.94	5.89	-8	2,239	-0.36%
2019/06/11	0	0.00	20	6.04	6.00	-20	2,242	-0.89%
2019/06/10	0	0.00	25	6.04	6.03	-25	2,238	-1.12%
2019/06/06	0	0.00	5	6.16	6.08	-5	2,248	-0.22%
2019/06/05	0	0.00	11	6.16	6.11	-11	2,250	-0.49%
2019/06/04	18	6.05	0	0.00	6.01	18	2,250	0.80%
2019/06/03	6	6.12	0	0.00	6.12	6	2,250	0.27%
2019/05/31	0	0.00	10	6.19	6.18	-10	2,288	-0.44%
2019/05/30	0	0.00	2	6.18	6.19	-2	2,386	-0.08%
2019/05/29	6	6.12	0	0.00	6.12	6	2,391	0.25%
2019/05/28	28	6.15	0	0.00	6.12	28	2,391	1.17%
2019/05/27	44	6.26	0	0.00	6.14	44	2,394	1.84%
2019/05/24	21	6.40	0	0.00	6.37	21	2,383	0.88%
2019/05/23	24	6.48	0	0.00	6.46	24	2,378	1.01%
2019/05/22	15	6.54	0	0.00	6.60	15	2,371	0.63%
2019/05/21	2	6.60	2	6.74	6.61	0	2,367	0.00%
2019/05/20	1	6.67	0	0.00	6.65	1	2,380	0.04%
2019/05/17	17	6.85	21	6.95	6.80	-4	2,371	-0.17%
2019/05/16	0	0.00	4	6.74	6.60	-4	2,289	-0.17%
2019/05/15	10	6.70	22	6.65	6.70	-12	2,306	-0.52%
2019/05/14	0	0.00	48	6.40	6.50	-48	2,382	-2.01%
2019/05/13	0	0.00	85	6.59	6.40	-85	2,350	-3.62%
2019/05/10	33	6.89	11	7.07	6.87	22	2,276	0.97%
2019/05/09	33	7.02	13	7.03	7.00	20	2,231	0.90%
2019/05/08	185	7.12	105	6.90	7.15	80	2,172	3.68%	大買/大賣/
2019/05/07	0	0.00	43	6.68	6.72	-43	2,054	-2.09%
2019/05/06	45	6.58	0	0.00	6.45	45	2,019	2.23%
2019/05/03	12	6.77	0	0.00	6.77	12	1,983	0.61%
2019/05/02	22	6.76	3	6.84	6.80	19	1,972	0.96%
2019/04/30	11	6.78	53	6.87	6.82	-42	1,941	-2.16%
2019/04/29	25	6.51	0	0.00	6.51	25	1,840	1.36%
2019/04/26	0	0.00	20	6.56	6.64	-20	1,830	-1.09%
2019/04/25	0	0.00	14	6.47	6.42	-14	1,832	-0.76%
2019/04/24	15	6.39	10	6.40	6.42	5	1,871	0.27%
2019/04/23	36	6.44	0	0.00	6.46	36	1,862	1.93%
2019/04/22	54	6.61	14	6.64	6.58	40	1,847	2.16%
2019/04/19	7	6.29	48	6.47	6.63	-41	1,801	-2.28%
2019/04/18	9	6.13	4	6.35	6.14	5	1,689	0.30%
2019/04/17	26	6.08	2	6.17	6.17	24	1,655	1.45%
2019/04/16	30	6.18	10	6.21	6.13	20	1,635	1.22%
2019/04/15	10	6.10	30	6.17	6.30	-20	1,599	-1.25%
2019/04/11	0	0.00	5	6.06	6.01	-5	1,553	-0.32%
2019/04/10	0	0.00	10	6.00	6.00	-10	1,534	-0.65%
2019/04/03	0	0.00	8	5.96	5.95	-8	1,600	-0.50%
2019/04/01	0	0.00	6	5.90	5.90	-6	1,540	-0.39%
2019/03/29	0	0.00	6	5.89	5.94	-6	1,523	-0.39%
2019/03/28	9	5.70	0	0.00	5.69	9	1,515	0.59%
2019/03/27	7	5.71	6	5.85	5.73	1	1,517	0.07%
2019/03/26	0	0.00	15	5.82	5.81	-15	1,515	-0.99%
2019/03/25	3	5.72	0	0.00	5.72	3	1,527	0.20%
2019/03/21	16	5.90	5	5.91	5.88	11	1,543	0.71%
2019/03/20	0	0.00	8	6.02	6.00	-8	1,541	-0.52%
2019/03/19	5	5.94	0	0.00	5.98	5	1,555	0.32%
2019/03/18	21	6.05	6	6.03	6.00	15	1,551	0.97%
2019/03/15	37	6.10	0	0.00	6.08	37	1,550	2.39%
2019/03/14	15	6.18	4	6.28	6.15	11	1,561	0.70%
2019/03/13	9	6.12	40	6.17	6.20	-31	1,577	-1.96%
2019/03/12	16	6.02	11	6.10	6.09	5	1,580	0.32%
2019/03/11	0	0.00	15	6.12	6.01	-15	1,605	-0.93%
2019/03/08	10	6.00	0	0.00	6.01	10	1,638	0.61%
2019/03/07	34	6.09	11	6.20	6.04	23	1,674	1.37%
2019/03/06	37	6.12	5	6.16	6.15	32	1,687	1.90%
2019/03/05	0	0.00	80	6.27	6.27	-80	1,711	-4.67%
2019/03/04	0	0.00	6	5.78	5.75	-6	1,639	-0.37%
2019/02/27	0	0.00	5	5.69	5.69	-5	1,666	-0.30%
2019/02/26	0	0.00	10	5.74	5.67	-10	1,753	-0.57%
2019/02/25	22	5.61	14	5.69	5.66	8	1,833	0.44%
2019/02/22	10	5.67	0	0.00	5.63	10	1,856	0.54%
2019/02/21	9	5.66	0	0.00	5.70	9	1,855	0.48%
2019/02/20	0	0.00	9	5.77	5.70	-9	1,853	-0.49%
2019/02/19	28	5.73	0	0.00	5.68	28	1,865	1.50%
2019/02/18	30	5.85	10	5.81	5.81	20	1,854	1.08%
2019/02/15	5	5.82	2	5.90	5.82	3	1,905	0.16%
2019/02/14	32	5.74	32	5.93	5.95	0	1,922	0.00%
2019/02/13	30	5.91	12	5.86	5.86	18	1,866	0.96%
2019/02/12	0	0.00	2	6.43	6.35	-2	1,752	-0.11%
2019/02/11	30	6.41	0	0.00	6.35	30	1,768	1.70%
2019/01/30	0	0.00	5	6.54	6.46	-5	1,785	-0.28%
2019/01/29	15	6.45	0	0.00	6.50	15	1,867	0.80%
2019/01/28	8	6.51	0	0.00	6.55	8	1,902	0.42%
2019/01/25	6	6.55	0	0.00	6.55	6	1,911	0.31%
2019/01/24	1	6.60	0	0.00	6.58	1	1,915	0.05%
2019/01/23	6	6.55	0	0.00	6.58	6	1,919	0.31%
2019/01/22	18	6.60	0	0.00	6.58	18	1,921	0.94%
2019/01/21	12	6.68	2	6.82	6.66	10	1,926	0.52%
2019/01/18	26	6.76	0	0.00	6.80	26	1,945	1.34%
2019/01/17	20	6.80	14	6.97	6.75	6	1,988	0.30%
2019/01/16	3	6.81	20	6.88	6.81	-17	1,980	-0.86%
2019/01/15	0	0.00	18	6.55	6.50	-18	1,957	-0.92%
2019/01/14	0	0.00	27	6.57	6.53	-27	1,976	-1.37%
2019/01/11	3	6.37	18	6.48	6.49	-15	1,998	-0.75%
2019/01/10	9	6.39	0	0.00	6.38	9	2,031	0.44%
2019/01/09	3	6.40	0	0.00	6.41	3	2,063	0.15%
2019/01/08	30	6.45	1	6.50	6.41	29	2,075	1.40%
2019/01/04	0	0.00	14	6.49	6.47	-14	2,091	-0.67%
2019/01/03	0	0.00	24	6.53	6.50	-24	2,115	-1.13%
2019/01/02	29	6.33	6	6.33	6.33	23	2,109	1.09%
2018/12/28	38	6.39	0	0.00	6.50	38	2,114	1.80%
2018/12/27	0	0.00	99	6.54	6.63	-99	2,097	-4.72%
2018/12/26	6	6.05	13	6.15	6.04	-7	2,027	-0.35%
2018/12/25	63	6.07	0	0.00	6.08	63	2,029	3.10%
2018/12/24	39	6.20	2	6.22	6.25	37	2,029	1.82%
2018/12/22	0	0.00	10	6.38	6.27	-10	2,034	-0.49%
2018/12/21	1	6.07	49	6.28	6.40	-48	2,037	-2.36%
2018/12/20	21	6.13	0	0.00	6.10	21	2,027	1.04%
2018/12/19	15	6.27	5	6.33	6.24	10	2,028	0.49%
2018/12/18	39	6.49	0	0.00	6.42	39	2,027	1.92%
2018/12/17	34	6.79	7	6.78	6.71	27	2,043	1.32%
2018/12/14	57	6.95	0	0.00	6.91	57	2,143	2.66%
2018/12/13	24	7.11	0	0.00	7.10	24	2,170	1.11%
2018/12/12	5	7.13	4	7.19	7.22	1	2,156	0.05%
2018/12/11	0	0.00	24	7.11	7.11	-24	2,136	-1.12%
2018/12/10	11	7.07	29	7.15	7.02	-18	2,127	-0.85%
2018/12/07	7	7.20	9	7.26	7.22	-2	2,120	-0.09%
2018/12/06	34	7.13	3	7.40	7.00	31	2,092	1.48%
2018/12/05	13	7.13	0	0.00	7.14	13	2,037	0.64%
2018/12/04	0	0.00	2	7.63	7.47	-2	2,019	-0.10%
2018/12/03	1	7.42	3	7.29	7.45	-2	1,981	-0.10%
2018/11/30	16	7.03	8	7.09	7.22	8	1,945	0.41%
2018/11/29	50	7.02	0	0.00	7.11	50	1,895	2.64%
2018/11/28	4	7.02	0	0.00	7.11	4	1,862	0.21%
2018/11/26	0	0.00	13	6.84	6.92	-13	1,809	-0.72%
2018/11/23	6	7.03	3	7.07	7.12	3	1,778	0.17%
2018/11/22	7	6.67	18	6.88	6.85	-11	1,683	-0.65%
2018/11/21	8	6.26	14	6.33	6.46	-6	1,590	-0.38%
2018/11/19	1	6.15	0	0.00	6.17	1	1,539	0.06%
2018/11/16	27	6.08	0	0.00	6.07	27	1,538	1.76%
2018/11/15	8	6.34	0	0.00	6.25	8	1,520	0.53%
2018/11/14	35	6.56	8	6.57	6.49	27	1,505	1.79%
2018/11/13	6	5.98	13	6.02	6.32	-7	1,443	-0.48%
2018/11/12	0	0.00	10	6.12	6.03	-10	1,413	-0.71%
2018/11/07	0	0.00	14	6.17	6.35	-14	1,420	-0.99%
2018/11/06	15	6.47	48	6.37	6.24	-33	1,407	-2.35%
2018/11/05	10	6.00	49	6.14	6.14	-39	1,322	-2.95%
2018/11/02	0	0.00	24	5.59	5.59	-24	1,285	-1.87%
2018/11/01	9	5.05	5	5.09	5.09	4	1,276	0.31%
2018/10/31	9	4.90	3	4.90	4.97	6	1,264	0.47%
2018/10/30	15	4.77	0	0.00	4.80	15	1,260	1.19%
2018/10/29	9	4.74	0	0.00	4.77	9	1,255	0.72%
2018/10/26	2	4.67	0	0.00	4.75	2	1,254	0.16%
2018/10/25	10	4.96	0	0.00	4.89	10	1,231	0.81%
2018/10/24	6	5.42	0	0.00	5.37	6	1,182	0.51%
2018/10/23	17	5.50	0	0.00	5.47	17	1,171	1.45%
2018/10/22	16	5.53	15	5.46	5.60	1	1,175	0.09%
2018/10/19	35	5.70	0	0.00	5.65	35	1,201	2.91%
2018/10/18	30	6.05	0	0.00	6.00	30	1,171	2.56%
2018/10/17	28	6.30	0	0.00	6.20	28	1,136	2.46%
2018/10/16	6	6.51	14	6.61	6.55	-8	1,101	-0.73%
2018/10/12	11	6.12	0	0.00	6.36	11	1,082	1.02%
2018/10/11	3	6.40	0	0.00	6.39	3	1,074	0.28%
2018/10/09	51	7.15	0	0.00	7.10	51	1,044	4.88%
2018/10/08	3	7.21	0	0.00	7.20	3	1,040	0.29%
2018/10/04	0	0.00	2	7.83	7.74	-2	1,039	-0.19%
2018/09/21	1	8.23	0	0.00	8.20	1	1,119	0.09%
2018/09/20	0	0.00	11	8.35	8.38	-11	1,107	-0.99%
2018/09/19	9	8.00	16	7.74	8.03	-7	1,031	-0.68%
2018/09/13	20	7.49	6	7.42	7.37	14	1,034	1.35%
2018/09/12	2	7.05	0	0.00	7.07	2	1,023	0.20%
2018/09/11	5	7.01	0	0.00	7.14	5	1,033	0.48%
2018/09/06	14	7.54	3	7.42	7.42	11	1,035	1.06%
2018/09/03	7	7.81	0	0.00	7.65	7	1,109	0.63%
2018/08/31	0	0.00	7	7.59	7.70	-7	1,127	-0.62%
2018/08/30	0	0.00	6	7.34	7.40	-6	1,139	-0.53%
2018/08/29	0	0.00	12	7.24	7.24	-12	1,161	-1.03%
2018/08/28	11	7.35	0	0.00	7.25	11	1,238	0.89%
2018/08/27	66	7.34	3	7.33	7.35	63	1,286	4.90%
2018/08/24	72	7.35	0	0.00	7.33	72	1,308	5.50%
2018/08/23	1	7.20	10	7.41	7.40	-9	1,345	-0.67%
2018/08/21	2	7.14	0	0.00	7.17	2	1,386	0.14%
2018/08/20	2	7.35	2	7.60	7.31	0	1,406	0.00%
2018/08/17	1	7.54	0	0.00	7.50	1	1,429	0.07%
2018/08/16	3	7.15	11	7.17	7.15	-8	1,445	-0.55%
2018/08/15	4	7.68	0	0.00	7.63	4	1,445	0.28%
2018/08/14	2	7.94	4	8.00	7.89	-2	1,462	-0.14%
2018/08/13	26	7.95	6	8.00	7.90	20	1,488	1.34%
2018/08/10	10	8.11	2	8.15	8.08	8	1,502	0.53%
2018/08/09	6	8.13	0	0.00	8.10	6	1,534	0.39%
2018/08/08	4	8.12	2	8.12	8.12	2	1,595	0.13%
2018/08/07	6	8.17	3	8.18	8.16	3	1,669	0.18%
2018/08/03	2	8.15	0	0.00	8.13	2	1,896	0.11%
2018/07/31	4	8.31	0	0.00	8.31	4	2,236	0.18%
2018/07/26	5	8.60	5	8.56	8.80	0	2,950	0.00%
2018/07/25	20	8.18	0	0.00	8.13	20	3,063	0.65%
2018/07/23	2	8.05	3	8.04	8.04	-1	3,121	-0.03%
2018/07/20	5	8.07	0	0.00	8.06	5	3,214	0.16%
2018/07/19	0	0.00	3	8.30	8.15	-3	3,220	-0.09%
2018/07/18	0	0.00	3	8.20	8.20	-3	3,233	-0.09%
2018/07/16	0	0.00	4	8.28	8.24	-4	3,234	-0.12%
2018/07/13	1	8.03	0	0.00	8.05	1	3,239	0.03%
2018/07/12	0	0.00	3	8.03	8.02	-3	3,244	-0.09%
2018/07/11	3	8.03	23	8.05	8.03	-20	3,245	-0.62%
2018/07/10	6	8.12	0	0.00	8.11	6	3,243	0.18%
2018/07/09	4	8.11	1	8.10	8.15	3	3,249	0.09%
2018/07/06	7	8.07	5	8.27	8.22	2	3,278	0.06%
2018/07/05	21	8.30	12	8.38	8.21	9	3,271	0.28%
2018/07/03	4	8.25	2	8.35	8.32	2	3,251	0.06%
2018/06/29	8	9.05	0	0.00	9.00	8	3,198	0.25%
2018/06/28	3	9.25	18	9.18	9.25	-15	3,178	-0.47%
2018/06/26	3	8.85	5	9.01	8.88	-2	3,140	-0.06%
2018/06/25	3	9.02	7	9.05	9.02	-4	3,118	-0.13%
2018/06/20	0	0.00	5	9.13	9.19	-5	3,142	-0.16%
2018/06/19	25	9.29	10	9.12	9.12	15	3,161	0.47%
2018/06/14	1	9.28	2	9.36	9.31	-1	3,161	-0.03%
2018/06/13	0	0.00	74.9	9.35	9.31	-74.9	3,167	-2.36%
2018/06/12	2	9.55	4	9.50	9.46	-2	3,159	-0.06%
2018/06/11	2	9.30	4	9.39	9.28	-2	3,161	-0.06%
2018/06/08	49	9.55	3	9.56	9.56	46	3,199	1.44%
2018/06/07	3	9.74	11	9.78	9.76	-8	3,193	-0.25%
2018/06/06	1	9.94	1	9.96	9.95	0	3,163	0.00%
2018/06/05	21	9.81	7	9.88	9.82	14	3,147	0.44%
2018/06/04	24	10.13	1	10.10	10.15	23	3,087	0.74%
2018/06/01	10	10.33	6	10.40	10.35	4	3,046	0.13%
2018/05/31	7	10.28	42	10.30	10.25	-35	3,034	-1.15%
2018/05/30	30	10.35	100	10.40	10.40	-70	3,007	-2.33%
2018/05/29	58	10.58	33	10.70	10.50	25	2,984	0.84%
2018/05/28	0	0.00	42	10.50	10.50	-42	2,967	-1.42%
2018/05/25	0	0.00	2	10.48	10.40	-2	2,945	-0.07%
2018/05/24	5	10.50	1	10.45	10.55	4	2,932	0.14%
2018/05/22	5	10.35	4	10.45	10.35	1	2,895	0.03%
2018/05/21	0	0.00	2	10.35	10.30	-2	2,885	-0.07%
2018/05/18	0	0.00	3	10.30	10.35	-3	2,875	-0.10%
2018/05/17	42	10.34	0	0.00	10.30	42	2,878	1.46%
2018/05/16	35	10.40	10	10.35	10.40	25	2,855	0.88%
2018/05/15	11	10.66	14	10.63	10.65	-3	2,814	-0.11%
2018/05/14	3	11.27	10	11.30	11.05	-7	2,802	-0.25%
2018/05/11	0	0.00	30.4	10.79	10.70	-30.4	2,655	-1.14%
2018/05/10	100	10.85	46	10.84	10.90	54	2,592	2.08%
2018/05/09	40	10.19	34	10.27	10.40	6	2,407	0.25%
2018/05/08	4	10.85	39	10.80	10.55	-35	2,354	-1.49%
2018/05/07	1	10.55	8	10.48	10.50	-7	2,302	-0.30%
2018/05/04	0	0.00	9	10.77	10.75	-9	2,228	-0.40%
2018/05/03	48	10.95	95	10.98	11.25	-47	2,071	-2.27%
2018/05/02	35	10.01	27	10.30	10.35	8	1,607	0.50%
2018/04/30	0	0.00	25.6	9.50	9.44	-25.6	1,467	-1.75%
2018/04/27	0	0.00	13	9.41	9.40	-13	1,472	-0.88%
2018/04/26	5	9.55	14	9.51	9.50	-9	1,480	-0.61%
2018/04/25	4	9.05	30	9.11	9.08	-26	1,408	-1.85%
2018/04/24	3	9.06	0	0.00	9.12	3	1,413	0.21%
2018/04/23	8	9.13	0	0.00	9.14	8	1,411	0.57%
2018/04/20	0	0.00	3	9.19	9.20	-3	1,423	-0.21%
2018/04/19	1	9.39	7	9.29	9.25	-6	1,440	-0.42%
2018/04/18	6	9.08	3	9.11	9.09	3	1,447	0.21%
2018/04/17	8	9.07	2	9.09	9.05	6	1,469	0.41%
2018/04/12	3	9.10	0	0.00	9.31	3	1,549	0.19%
2018/04/09	11	9.03	10	9.05	9.03	1	1,591	0.06%
2018/04/02	8	9.04	0	0.00	9.10	8	1,616	0.50%
2018/03/31	4	9.04	0	0.00	9.05	4	1,630	0.25%
2018/03/30	8	9.05	0	0.00	9.05	8	1,643	0.49%
2018/03/28	12	9.05	0	0.00	9.08	12	1,685	0.71%
2018/03/27	13	9.07	0	0.00	9.08	13	1,718	0.76%
2018/03/26	12	9.04	0	0.00	9.09	12	1,787	0.67%
2018/03/23	9	9.07	0	0.00	9.13	9	1,833	0.49%
2018/03/21	3	9.46	1	9.45	9.53	2	1,810	0.11%
2018/03/14	0	0.00	21	9.72	9.92	-21	1,878	-1.12%
2018/03/13	0	0.00	17	9.34	9.32	-17	1,835	-0.93%
2018/03/12	8	9.03	0	0.00	9.02	8	1,839	0.43%
2018/03/09	12	9.02	0	0.00	9.03	12	1,877	0.64%
2018/03/08	11	9.05	5	9.09	9.06	6	1,931	0.31%
2018/03/07	2	9.10	0	0.00	9.06	2	1,962	0.10%
2018/03/06	10	9.16	0	0.00	9.13	10	2,039	0.49%
2018/03/05	8	9.15	0	0.00	9.15	8	2,095	0.38%
2018/03/02	4	9.12	0	0.00	9.15	4	2,190	0.18%
2018/03/01	4	9.15	1	9.19	9.18	3	2,284	0.13%
2018/02/27	24	9.27	4	9.39	9.20	20	2,436	0.82%
2018/02/26	9	9.32	0	0.00	9.31	9	2,478	0.36%
2018/02/23	5	9.32	0	0.00	9.31	5	2,541	0.20%
2018/02/21	0	0.00	3	9.31	9.35	-3	2,841	-0.11%
2018/02/12	3	8.80	5	8.85	8.87	-2	2,917	-0.07%
2018/02/09	3	8.80	0	0.00	8.75	3	3,013	0.10%
2018/02/08	0	0.00	2	8.93	8.90	-2	3,074	-0.07%
2018/02/07	0	0.00	5	8.97	8.90	-5	3,178	-0.16%
2018/02/06	3	9.26	25	9.23	8.73	-22	3,393	-0.65%
2018/02/05	1	9.41	0	0.00	9.61	1	3,840	0.03%
2018/02/02	0	0.00	2	9.81	9.81	-2	4,289	-0.05%
2018/02/01	0	0.00	2	9.94	9.90	-2	4,647	-0.04%
2018/01/31	5	9.74	0	0.00	9.79	5	4,679	0.11%
2018/01/30	2	9.97	0	0.00	9.96	2	4,706	0.04%
2018/01/29	3	10.00	0	0.00	10.00	3	4,731	0.06%
2018/01/26	0	0.00	8	10.05	10.05	-8	4,751	-0.17%
2018/01/25	0	0.00	30	10.14	10.05	-30	4,777	-0.63%
2018/01/23	27	10.16	0	0.00	10.15	27	4,885	0.55%
2018/01/22	10	10.15	10	10.15	10.40	0	4,920	0.00%
2018/01/19	0	0.00	5	10.05	10.05	-5	4,985	-0.10%
2018/01/17	0	0.00	5	10.18	10.20	-5	5,302	-0.09%
2018/01/16	0	0.00	5	10.20	10.20	-5	5,417	-0.09%
2018/01/12	11	10.15	5	10.30	10.15	6	5,653	0.11%
2018/01/08	2	10.20	0	0.00	10.20	2	7,279	0.03%
2018/01/05	5	10.35	0	0.00	10.35	5	7,253	0.07%
2018/01/04	13	10.23	2	10.30	10.30	11	7,344	0.15%
2018/01/03	0	0.00	3	10.30	10.30	-3	7,373	-0.04%
2018/01/02	0	0.00	5	10.27	10.25	-5	7,407	-0.07%