元晶 (6443)-元大-鹿港券商分點個股進出

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

元晶

(6443)

可現股當沖

股價
27.60
漲跌
▲0.85
漲幅
+3.18%
成交量
12,088張
產業
上市光電類股
1173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-鹿港券商分點個股進出

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-鹿港券商分點個股進出
元大-鹿港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	7.3	27.86	9	27.77	27.60	-1.7	7,435	-0.02%
2024/05/09	1	27.20	1	26.85	26.75	0	7,255	0.00%
2024/05/08	0.3	26.85	0	0.00	27.05	0.3	7,255	0.00%
2024/05/07	6.2	26.83	0	0.00	26.90	6.2	7,276	0.09%
2024/05/06	1	27.00	0	0.00	27.00	1	7,248	0.01%
2024/05/03	0	0.00	1	27.40	27.35	-1	7,198	-0.01%
2024/05/02	1	27.55	1	27.55	27.50	0	7,167	0.00%
2024/04/29	0	0.00	5	27.89	28.00	-5	7,122	-0.07%
2024/04/26	7	27.91	2	27.95	27.90	5	7,089	0.07%
2024/04/25	4	28.28	3	28.05	28.00	1	7,097	0.01%
2024/04/24	5	28.93	3	28.42	28.35	2	7,088	0.03%
2024/04/23	7	28.11	10	27.76	28.30	-3	7,052	-0.04%
2024/04/22	3	28.93	5	28.98	28.00	-2	7,083	-0.03%
2024/04/19	33	29.12	35	29.27	28.70	-2	7,187	-0.03%
2024/04/18	2	28.95	3	29.12	28.75	-1	6,776	-0.01%
2024/04/17	1	28.55	1	28.70	28.35	0	6,678	0.00%
2024/04/16	6.2	28.61	5	28.00	28.40	1.2	6,611	0.02%
2024/04/15	0	0.00	5	29.54	29.40	-5	6,530	-0.08%
2024/04/12	7.9	28.77	7	29.46	29.25	0.9	6,458	0.01%
2024/04/11	2	29.25	3	29.17	29.05	-1	6,370	-0.02%
2024/04/10	39	30.13	36	30.03	29.75	3	6,284	0.05%
2024/04/09	0	0.00	8.1	29.09	29.10	-8.1	5,945	-0.14%
2024/04/08	2	28.40	12	27.70	29.50	-10	5,869	-0.17%
2024/04/03	0.1	28.10	22	28.15	28.10	-21.9	5,736	-0.38%
2024/04/02	0	0.00	0.2	28.80	28.75	-0.2	5,679	0.00%
2024/04/01	4.1	29.13	7	28.94	28.90	-3	5,672	-0.05%
2024/03/29	13.2	29.55	9	29.95	29.20	4.2	5,649	0.07%
2024/03/28	15	29.77	29	29.51	29.70	-14	5,457	-0.26%
2024/03/27	30	28.68	22.4	28.83	28.65	7.6	5,283	0.14%
2024/03/26	18.4	29.39	17.4	29.34	29.05	1	5,350	0.02%
2024/03/25	9.2	29.25	12.6	29.21	29.10	-3.4	5,547	-0.06%
2024/03/22	53.4	29.63	29.4	29.71	29.35	24	5,562	0.43%
2024/03/21	22	28.52	25.3	27.78	28.70	-3.3	4,994	-0.07%
2024/03/20	4	26.24	0	0.00	26.10	4	4,707	0.09%
2024/03/15	0.3	26.75	0	0.00	27.10	0.3	4,789	0.01%
2024/03/14	0	0.00	3	26.95	26.90	-3	4,732	-0.06%
2024/03/13	2	27.25	12	27.18	26.70	-10	4,789	-0.21%
2024/03/12	6	27.00	0	0.00	27.25	6	4,779	0.13%
2024/03/11	1	27.30	1	27.35	27.15	0	4,814	0.00%
2024/03/08	5.3	26.47	12	26.44	26.25	-6.7	4,761	-0.14%
2024/03/07	14	26.08	2	26.25	26.00	12	4,781	0.25%
2024/03/06	3.3	26.39	5	26.55	26.30	-1.7	4,738	-0.04%
2024/03/05	11	26.79	7	26.89	26.65	4	4,683	0.09%
2024/03/04	4.3	27.20	1	27.25	27.05	3.3	4,592	0.07%
2024/03/01	4	27.39	2	27.25	27.20	2	4,560	0.04%
2024/02/29	3	27.05	0	0.00	27.85	3	4,580	0.07%
2024/02/27	1	27.30	0	0.00	27.20	1	4,582	0.02%
2024/02/23	3	27.62	0	0.00	27.55	3	4,559	0.07%
2024/02/20	0.2	27.95	1	27.85	27.90	-0.8	4,607	-0.02%
2024/02/19	0.2	28.15	2	28.25	28.15	-1.8	4,615	-0.04%
2024/02/16	3	27.75	7	27.94	27.70	-4	4,646	-0.09%
2024/02/15	3	27.25	1	27.20	27.35	2	4,629	0.04%
2024/02/05	2	28.00	3	28.10	28.00	-1	4,579	-0.02%
2024/02/02	1	28.30	0	0.00	28.25	1	4,577	0.02%
2024/02/01	0	0.00	2	28.45	28.35	-2	4,590	-0.04%
2024/01/30	2	28.48	1	28.65	28.55	1	4,625	0.02%
2024/01/26	0	0.00	2	28.20	28.10	-2	4,656	-0.04%
2024/01/25	0	0.00	1	28.20	28.15	-1	4,683	-0.02%
2024/01/24	0	0.00	2.9	28.40	28.40	-2.9	4,773	-0.06%
2024/01/23	0	0.00	1.4	28.29	28.30	-1.4	5,083	-0.03%
2024/01/22	1	27.70	0	0.00	28.00	1	5,526	0.02%
2024/01/19	3	27.53	0	0.00	27.65	3	5,575	0.05%
2024/01/18	2.3	27.63	0	0.00	27.60	2.3	5,562	0.04%
2024/01/17	8.4	27.89	6	27.95	27.65	2.4	5,577	0.04%
2024/01/16	16	28.65	1	28.40	28.40	15	5,570	0.27%
2024/01/15	11	29.63	6	29.73	29.50	5	5,531	0.09%
2024/01/12	1	28.75	0	0.00	28.25	1	5,343	0.02%
2024/01/11	3	28.53	0	0.00	28.50	3	5,392	0.06%
2024/01/10	5	28.50	0	0.00	28.55	5	5,422	0.09%
2024/01/09	21	28.84	2	28.78	28.70	19	5,421	0.35%
2024/01/08	2	29.00	1	29.30	29.45	1	5,417	0.02%
2024/01/05	1	29.20	1	29.25	29.00	0	5,416	0.00%
2024/01/04	11	29.00	0	0.00	28.95	11	5,425	0.20%
2024/01/03	7.1	29.14	0	0.00	28.90	7.1	5,485	0.13%
2024/01/02	1	29.40	3	29.45	29.45	-2	5,458	-0.04%
2023/12/29	10.4	29.35	0	0.00	29.30	10.4	5,481	0.19%
2023/12/27	0	0.00	1	29.45	29.40	-1	5,466	-0.02%
2023/12/26	30.3	29.30	0	0.00	29.30	30.3	5,442	0.56%
2023/12/25	10.4	29.49	0	0.00	29.20	10.4	5,432	0.19%
2023/12/22	23	29.79	38	29.70	29.65	-15	5,396	-0.28%
2023/12/21	9	30.48	4.3	30.37	30.35	4.7	5,280	0.09%
2023/12/20	13.3	30.97	50.4	31.01	30.90	-37.1	5,113	-0.73%
2023/12/19	5	30.21	39	30.15	29.55	-34	4,670	-0.73%
2023/12/18	20	29.79	4.4	30.02	30.10	15.6	4,533	0.34%
2023/12/15	9	29.38	26	29.44	29.35	-17	4,377	-0.39%
2023/12/14	7	28.89	23	29.10	28.75	-16	4,216	-0.38%
2023/12/13	0	0.00	6	28.28	28.45	-6	4,142	-0.14%
2023/12/12	5	28.34	2	28.40	28.20	3	4,156	0.07%
2023/12/11	12.7	28.64	36	28.64	28.60	-23.3	4,131	-0.56%
2023/12/08	4	29.14	13.1	28.85	28.80	-9.1	4,125	-0.22%
2023/12/07	1	28.65	4	28.66	28.70	-3	4,102	-0.07%
2023/12/06	40	29.41	5	29.50	28.70	35	4,120	0.85%
2023/12/05	0	0.00	2	28.70	29.15	-2	4,070	-0.05%
2023/12/04	3	28.50	11	28.90	28.60	-8	4,034	-0.20%
2023/12/01	10	29.25	0	0.00	29.25	10	3,946	0.25%
2023/11/30	0.3	29.45	5	29.40	29.50	-4.7	3,933	-0.12%
2023/11/29	1	29.05	0	0.00	29.05	1	3,920	0.03%
2023/11/28	2	29.28	0	0.00	29.30	2	3,930	0.05%
2023/11/27	5	29.76	4	29.60	29.35	1	3,944	0.03%
2023/11/24	0	0.00	2.2	29.88	29.35	-2.2	3,964	-0.05%
2023/11/22	0	0.00	2	29.30	29.30	-2	4,296	-0.05%
2023/11/20	10.8	29.27	4	29.54	29.20	6.8	4,293	0.16%
2023/11/17	0	0.00	3	28.82	28.85	-3	4,229	-0.07%
2023/11/15	0	0.00	14	28.52	28.70	-14	4,232	-0.33%
2023/11/14	10	28.08	0	0.00	27.95	10	4,216	0.24%
2023/11/13	2	27.80	2	27.85	27.75	0	4,249	0.00%
2023/11/09	0	28.15	1	28.05	28.00	-1	4,343	-0.02%
2023/11/08	0	28.32	0	0.00	28.40	0	4,450	0.00%
2023/11/07	1	28.65	7	28.49	28.35	-6	4,488	-0.13%
2023/11/06	0	0.00	2.1	28.85	28.80	-2.1	4,545	-0.05%
2023/11/03	3	28.53	11	28.45	28.45	-8	4,539	-0.18%
2023/11/02	5	28.10	2	28.05	28.10	3	4,558	0.07%
2023/11/01	13	28.40	3	27.95	27.80	10	4,629	0.22%
2023/10/31	30	29.72	4	29.59	28.40	26	4,630	0.56%
2023/10/30	11	29.65	24.2	29.82	29.65	-13.2	4,424	-0.30%
2023/10/27	0	0.00	6	28.36	28.55	-6	3,987	-0.15%
2023/10/26	4	27.74	1	28.00	27.60	3	3,972	0.08%
2023/10/25	1	28.65	1	28.60	28.30	0	3,992	0.00%
2023/10/24	2	27.95	3	28.50	28.70	-1	3,996	-0.03%
2023/10/23	3	28.25	5.1	28.43	28.25	-2.1	3,947	-0.05%
2023/10/20	1	27.40	0	0.00	27.50	1	3,922	0.03%
2023/10/19	1	28.05	4	28.20	27.65	-3	3,959	-0.08%
2023/10/18	6	27.85	1	28.10	27.95	5	4,010	0.13%
2023/10/17	0	0.00	2	27.93	27.90	-2	3,983	-0.05%
2023/10/16	0	0.00	1	27.95	27.80	-1	4,076	-0.02%
2023/10/13	2	27.68	0	0.00	27.65	2	4,099	0.05%
2023/10/11	15.2	27.71	2.1	27.67	27.60	13.1	4,192	0.31%
2023/10/05	2	28.05	8	28.65	28.65	-6	4,281	-0.14%
2023/10/04	5.7	27.79	2	27.75	27.70	3.7	4,285	0.09%
2023/10/03	2.1	28.50	0	0.00	28.15	2.1	4,316	0.05%
2023/10/02	0	0.00	11	28.55	28.65	-11	4,444	-0.25%
2023/09/28	3	28.30	2	28.40	28.35	1	4,563	0.02%
2023/09/26	7	27.99	0	0.00	27.90	7	4,754	0.15%
2023/09/25	6	28.41	0	0.00	28.35	6	4,795	0.13%
2023/09/22	6	27.95	1	28.65	28.40	5	4,841	0.10%
2023/09/21	11.1	28.63	3.2	28.65	28.45	7.9	4,835	0.16%
2023/09/20	9	29.06	0	0.00	28.85	9	4,843	0.19%
2023/09/19	8	29.24	0	0.00	29.00	8	4,869	0.16%
2023/09/18	0.2	29.70	1	29.65	29.35	-0.8	4,886	-0.02%
2023/09/15	3	29.77	0	0.00	29.60	3	4,924	0.06%
2023/09/14	0	0.00	1	29.70	29.55	-1	5,128	-0.02%
2023/09/12	3	29.33	0	0.00	29.25	3	5,347	0.06%
2023/09/11	2	29.73	6	29.70	29.70	-4	5,355	-0.07%
2023/09/08	4	30.10	2	30.18	30.20	2	5,350	0.04%
2023/09/07	5	30.51	0	0.00	30.40	5	5,382	0.09%
2023/09/05	0	30.80	2	30.85	30.85	-2	5,541	-0.04%
2023/09/04	13	30.66	10	30.45	30.45	3	5,564	0.05%
2023/09/01	14	30.98	11	30.90	30.90	3	5,596	0.05%
2023/08/31	16	31.03	7.7	30.97	31.00	8.3	5,640	0.15%
2023/08/30	32	31.12	14.3	31.02	31.00	17.7	5,709	0.31%
2023/08/29	64	31.86	15.5	31.81	31.50	48.5	5,691	0.85%
2023/08/28	2	30.20	0	0.00	30.80	2	5,394	0.04%
2023/08/24	1	30.35	0	0.00	30.15	1	5,436	0.02%
2023/08/23	0	0.00	1	30.30	30.35	-1	5,594	-0.02%
2023/08/22	0	0.00	1	30.10	30.00	-1	5,634	-0.02%
2023/08/21	0	0.00	1	30.40	30.45	-1	5,649	-0.02%
2023/08/18	1.2	30.36	3	30.15	30.15	-1.9	5,662	-0.03%
2023/08/16	0	0.00	10	30.05	29.90	-10	5,703	-0.18%
2023/08/15	5	30.05	2.2	30.12	30.10	2.8	5,732	0.05%
2023/08/14	9	28.96	1	30.20	28.90	8	5,812	0.14%
2023/08/11	11.1	30.17	0	0.00	29.90	11.1	5,736	0.19%
2023/08/10	2	30.50	0	0.00	30.25	2	5,762	0.03%
2023/08/09	2	30.55	0	0.00	30.50	2	5,799	0.03%
2023/08/08	5.5	30.69	1	30.65	30.50	4.5	5,844	0.08%
2023/08/07	6	30.27	3	30.27	30.55	3	5,882	0.05%
2023/08/04	35	30.60	3	30.55	30.65	32	5,987	0.53%
2023/08/02	3	31.32	4	31.51	31.35	-1	6,394	-0.02%
2023/08/01	0	0.00	3	31.27	31.20	-3	6,467	-0.05%
2023/07/31	37	31.38	1	31.45	31.20	36	6,694	0.54%
2023/07/28	6	31.54	3	31.67	31.50	3	6,774	0.04%
2023/07/27	1	31.75	8	31.79	31.70	-7	6,785	-0.10%
2023/07/26	4	31.66	1	31.65	31.35	3	6,849	0.04%
2023/07/25	12	31.83	13	31.81	32.00	-1	6,872	-0.01%
2023/07/24	9	31.18	3.4	31.34	31.70	5.6	6,862	0.08%
2023/07/21	12.5	31.83	0	0.00	31.70	12.5	6,893	0.18%
2023/07/20	1	32.70	0	0.00	32.70	1	6,953	0.01%
2023/07/19	3.3	33.05	2	33.28	32.50	1.3	7,019	0.02%
2023/07/18	5	33.75	0	0.00	33.45	5	7,218	0.07%
2023/07/17	2	33.43	1.4	33.66	33.75	0.6	7,699	0.01%
2023/07/14	2.1	33.19	2.2	33.11	33.00	-0.1	8,888	0.00%
2023/07/13	15.1	33.55	11	33.60	33.30	4.1	9,310	0.04%
2023/07/12	1	34.05	0	0.00	34.00	1	9,333	0.01%
2023/07/11	1	34.50	2	34.65	34.45	-1	9,408	-0.01%
2023/07/10	1	34.30	1	33.90	34.05	0	9,618	0.00%
2023/07/07	7.1	34.34	30	34.15	34.05	-22.9	10,008	-0.23%
2023/07/06	8.3	35.12	15	35.13	35.00	-6.8	10,089	-0.07%
2023/07/05	41	36.06	19	36.17	35.65	22	10,075	0.22%
2023/07/04	1	35.65	0	0.00	35.55	1	10,069	0.01%
2023/07/03	1	35.65	0	0.00	35.90	1	10,090	0.01%
2023/06/30	0	0.00	3	35.63	35.70	-3	10,168	-0.03%
2023/06/29	0	0.00	1	35.05	35.20	-1	10,313	-0.01%
2023/06/28	1	34.80	0	0.00	34.80	1	10,451	0.01%
2023/06/27	1	34.90	1.1	35.47	34.80	-0.1	10,667	0.00%
2023/06/26	10	35.32	0	0.00	35.30	10	10,972	0.09%
2023/06/21	0.1	35.75	5	35.70	35.80	-4.9	11,173	-0.04%
2023/06/20	10	35.90	13.2	36.13	35.75	-3.2	11,412	-0.03%
2023/06/19	3	35.27	0	0.00	35.20	3	11,476	0.03%
2023/06/16	4	35.68	4	35.86	35.90	0	11,996	0.00%
2023/06/15	11	35.15	31	34.81	35.20	-20	12,855	-0.16%
2023/06/14	1	34.85	0	0.00	34.85	1	13,629	0.01%
2023/06/13	15.4	34.27	8	34.55	34.70	7.4	13,862	0.05%
2023/06/12	12.4	34.44	1	34.35	34.30	11.4	14,123	0.08%
2023/06/09	2	35.18	3	35.27	35.15	-1	14,285	-0.01%
2023/06/08	5	35.38	2	35.83	35.35	3	14,363	0.02%
2023/06/07	10	35.82	9.2	35.81	35.60	0.8	14,548	0.01%
2023/06/06	39	36.26	0	0.00	35.65	39	14,976	0.26%
2023/06/05	8.2	36.29	13	36.27	36.10	-4.8	15,269	-0.03%
2023/06/02	0	0.00	28	35.79	35.85	-28	15,420	-0.18%
2023/06/01	5	35.34	0	0.00	35.30	5	15,607	0.03%
2023/05/31	1.1	35.81	4	35.80	35.80	-2.9	15,611	-0.02%
2023/05/30	5	35.85	0	0.00	35.60	5	15,660	0.03%
2023/05/29	7	36.28	26	36.14	36.20	-19	15,608	-0.12%
2023/05/26	0	35.20	23	35.41	35.00	-23	15,573	-0.15%
2023/05/25	12	35.30	5	35.37	35.40	7	15,610	0.04%
2023/05/24	1	35.40	4	35.49	35.50	-3	15,718	-0.02%
2023/05/23	2	35.45	4	35.44	35.40	-2	15,797	-0.01%
2023/05/22	1	35.25	7	35.28	35.35	-6	15,891	-0.04%
2023/05/19	2	34.73	5	34.72	34.60	-3	16,091	-0.02%
2023/05/18	22.2	34.52	41	34.62	34.85	-18.8	16,424	-0.11%
2023/05/17	4	35.25	66.4	35.20	35.15	-62.4	16,416	-0.38%
2023/05/16	1	35.05	8	35.21	35.10	-7	16,487	-0.04%
2023/05/15	32	35.02	35	34.72	34.70	-3	16,550	-0.02%
2023/05/12	0	0.00	6	34.18	34.35	-6	16,586	-0.04%
2023/05/11	11.2	33.80	2	34.00	33.75	9.2	16,642	0.06%
2023/05/10	20	34.29	21.1	34.45	34.50	-1.1	16,722	-0.01%
2023/05/09	121.5	34.31	39	33.82	33.75	82.5	16,687	0.49%	大買/
2023/05/08	21	36.05	1	36.25	35.90	20	16,352	0.12%
2023/05/05	17.1	36.87	1	36.60	36.50	16.1	16,424	0.10%
2023/05/04	3.3	36.61	4	37.08	37.20	-0.7	16,830	0.00%
2023/05/03	1.2	37.01	5	37.02	36.95	-3.9	17,204	-0.02%
2023/05/02	3	37.32	14	37.40	37.35	-11	17,771	-0.06%
2023/04/28	5	37.02	0	0.00	36.80	5	17,844	0.03%
2023/04/27	1	36.65	1	37.15	36.80	0	17,899	0.00%
2023/04/26	16.2	36.79	14	36.69	37.20	2.2	17,902	0.01%
2023/04/25	7.1	37.02	0	37.00	36.60	7	17,914	0.04%
2023/04/24	13	37.89	15	37.86	37.80	-2	17,910	-0.01%
2023/04/21	22.5	37.99	30	37.84	38.00	-7.5	17,957	-0.04%
2023/04/20	60.2	38.99	19	38.81	38.55	41.2	18,053	0.23%
2023/04/19	61	39.89	65.3	40.17	39.75	-4.3	17,759	-0.02%
2023/04/18	22.2	39.27	23	39.65	38.60	-0.8	16,589	-0.01%
2023/04/17	4	38.90	2	39.20	38.90	2	16,268	0.01%
2023/04/14	11	38.61	8	38.90	38.80	3	16,413	0.02%
2023/04/13	15.2	39.03	1	38.65	38.60	14.2	16,469	0.09%
2023/04/12	7	39.92	15.5	39.75	39.50	-8.5	16,315	-0.05%
2023/04/11	12	39.18	4.1	39.48	39.00	8	16,054	0.05%
2023/04/10	4	38.84	8	39.11	39.20	-4	16,103	-0.02%
2023/04/07	39	39.12	47	38.96	38.95	-8	16,791	-0.05%
2023/04/06	30	38.44	70	38.51	38.50	-40	17,173	-0.23%
2023/03/31	5.6	38.39	3	38.50	38.40	2.6	17,206	0.01%
2023/03/30	26	39.09	23	38.92	38.80	3	17,160	0.02%
2023/03/29	19.2	38.89	2	39.30	38.90	17.2	17,035	0.10%
2023/03/28	19	38.68	39.1	39.00	39.05	-20.1	17,058	-0.12%
2023/03/27	49.1	39.24	22	39.55	38.80	27.1	16,887	0.16%
2023/03/24	22	38.80	7.7	38.96	38.85	14.3	16,771	0.09%
2023/03/23	25	39.26	40	39.46	39.30	-15	16,665	-0.09%
2023/03/22	35	39.10	19	39.05	38.70	16	16,579	0.10%
2023/03/21	59	39.57	37	39.57	39.10	22	16,657	0.13%
2023/03/20	40	40.03	54	40.03	39.90	-14	17,052	-0.08%
2023/03/17	16	38.06	53.1	38.29	38.75	-37.1	17,551	-0.21%
2023/03/16	14.3	37.10	2	36.95	36.50	12.3	17,551	0.07%
2023/03/15	4	37.66	24	37.92	37.90	-20	17,437	-0.11%
2023/03/14	6.4	37.40	26.4	37.44	37.10	-20	17,289	-0.12%
2023/03/13	7.2	36.21	17.1	36.00	36.60	-9.9	17,245	-0.06%
2023/03/10	29.2	36.53	22	36.42	36.45	7.2	17,481	0.04%
2023/03/09	55	37.65	12	37.69	37.35	43	17,487	0.25%
2023/03/08	18	38.19	18	38.67	38.95	0	17,158	0.00%
2023/03/07	9	38.11	1	38.00	38.00	8	16,896	0.05%
2023/03/06	26.4	37.63	39	37.75	38.00	-12.6	16,707	-0.08%
2023/03/03	7	36.95	0	0.00	37.00	7	16,522	0.04%
2023/03/02	12	37.14	7	37.17	36.95	5	16,524	0.03%
2023/03/01	8	36.89	22	37.02	36.75	-14	16,611	-0.08%
2023/02/24	27	37.39	6.1	37.61	37.10	20.9	16,633	0.13%
2023/02/23	36.1	37.55	4	37.75	37.75	32.1	16,582	0.19%
2023/02/22	5	37.45	20	37.29	37.25	-15	16,703	-0.09%
2023/02/21	15	37.98	6	37.95	37.60	9	16,733	0.05%
2023/02/20	12	37.67	10	37.68	37.80	2	16,991	0.01%
2023/02/17	12	37.88	3	37.92	37.70	9	17,533	0.05%
2023/02/16	23	37.95	24	37.98	37.65	-1	17,549	-0.01%
2023/02/15	2	37.10	4	36.98	36.80	-2	17,580	-0.01%
2023/02/14	18	36.88	5.1	37.05	36.65	12.9	18,073	0.07%
2023/02/13	19	36.37	14	36.64	37.10	5	18,577	0.03%
2023/02/10	3	37.17	18	37.34	36.85	-15	18,538	-0.08%
2023/02/09	15	37.22	13	37.29	37.10	2	18,495	0.01%
2023/02/08	12	37.65	1	37.95	37.55	11	18,473	0.06%
2023/02/07	2	37.93	17	38.07	37.90	-15	18,357	-0.08%
2023/02/06	7	37.66	24.4	37.68	37.90	-17.4	18,303	-0.09%
2023/02/03	21	37.41	7	37.57	37.35	14	18,275	0.08%
2023/02/02	46	38.02	21	38.39	37.80	25	18,089	0.14%
2023/02/01	6.1	37.18	4.1	37.30	37.40	2	17,556	0.01%
2023/01/31	14	36.73	26	36.94	36.90	-12	17,141	-0.07%
2023/01/30	1	35.30	4	35.68	35.95	-3	16,636	-0.02%
2023/01/17	2	35.20	6	35.12	35.20	-4	16,642	-0.02%
2023/01/16	0.2	34.70	3.3	34.56	34.40	-3.1	16,710	-0.02%
2023/01/13	8	34.78	2	34.80	34.60	6	16,907	0.04%
2023/01/12	5.1	35.67	107	35.59	35.40	-101.9	17,191	-0.59%	大賣/鉅額交易
2023/01/11	0	0.00	3.1	35.65	35.60	-3.1	17,268	-0.02%
2023/01/10	123	35.90	124	35.52	35.30	-1	17,343	-0.01%	大買/大賣/
2023/01/09	1	35.50	2	35.60	36.00	-1	17,197	-0.01%
2023/01/06	0	0.00	1	34.85	34.95	-1	17,125	-0.01%
2023/01/05	13	35.25	18	34.96	34.80	-5	17,430	-0.03%
2023/01/04	102	35.79	7	35.86	35.60	95	17,539	0.54%	大買/
2023/01/03	0	0.00	15	34.96	35.25	-15	17,432	-0.09%
2022/12/30	4	34.35	1	34.10	34.55	3	17,415	0.02%
2022/12/29	18	34.07	14	34.15	34.20	4	17,747	0.02%
2022/12/28	17	35.16	6.2	35.00	34.80	10.9	18,078	0.06%
2022/12/27	68	36.14	68.6	35.85	35.40	-0.6	18,005	0.00%
2022/12/26	11.1	35.50	37	35.59	35.95	-25.9	17,378	-0.15%
2022/12/23	1	33.20	16	33.82	34.10	-15	17,036	-0.09%
2022/12/22	2	33.00	23	33.08	33.70	-21	17,172	-0.12%
2022/12/21	10	32.70	2	32.95	32.70	8	17,444	0.05%
2022/12/20	44	32.83	2	33.50	32.50	42	17,719	0.24%
2022/12/19	14	33.97	9.3	34.08	33.75	4.7	17,960	0.03%
2022/12/16	9	34.93	18	35.16	34.25	-9	18,356	-0.05%
2022/12/15	24	35.57	7	35.54	35.65	17	18,341	0.09%
2022/12/14	15	35.66	16	35.39	35.40	-1	18,511	-0.01%
2022/12/13	60	35.36	45.6	35.90	35.05	14.4	18,959	0.08%
2022/12/12	38	36.52	61	37.10	35.85	-23	19,165	-0.12%
2022/12/09	105	36.67	125	36.80	36.80	-20	18,678	-0.11%	大買/大賣/
2022/12/08	63	34.68	38	34.59	34.30	25	18,031	0.14%
2022/12/07	7.2	32.86	11	33.65	32.80	-3.8	17,649	-0.02%
2022/12/06	12	33.76	4	33.75	33.60	8	17,929	0.04%
2022/12/05	6	33.95	0	0.00	33.85	6	18,468	0.03%
2022/12/02	5.1	34.09	12	34.05	34.05	-6.9	18,846	-0.04%
2022/12/01	10	33.32	42	33.45	33.45	-32	18,948	-0.17%
2022/11/30	4	32.88	0	0.00	32.95	4	19,708	0.02%
2022/11/29	3	32.18	12	32.07	32.45	-9	20,880	-0.04%
2022/11/28	1	32.20	1	32.50	32.20	0	22,651	0.00%
2022/11/25	2	32.35	0	0.00	32.15	2	23,786	0.01%
2022/11/24	29	32.35	5	32.47	32.50	24	24,314	0.10%
2022/11/23	14.3	32.29	15	32.75	32.20	-0.7	26,515	0.00%
2022/11/22	1.2	33.04	7	32.85	32.75	-5.8	27,387	-0.02%
2022/11/21	5	33.25	10	33.13	33.35	-5	28,148	-0.02%
2022/11/18	19.5	33.38	9	33.62	32.85	10.5	28,800	0.04%
2022/11/17	2	33.70	23.1	33.67	33.60	-21.1	28,785	-0.07%
2022/11/16	42.5	33.62	44	33.55	33.40	-1.5	28,873	-0.01%
2022/11/15	39.1	32.91	17.2	33.10	33.45	21.9	29,225	0.07%
2022/11/14	5	31.55	3.9	31.53	31.95	1.1	28,810	0.00%
2022/11/11	34	31.51	49.1	31.28	31.25	-15.1	28,731	-0.05%
2022/11/10	72.2	31.88	21	31.95	31.50	51.2	28,549	0.18%
2022/11/09	43	33.41	26	33.38	33.30	17	28,629	0.06%
2022/11/08	20	35.10	18	34.89	34.50	2	28,429	0.01%
2022/11/07	3	35.17	4	35.30	35.00	-1	28,631	0.00%
2022/11/04	5	35.07	4	35.05	35.00	1	29,166	0.00%
2022/11/03	1	34.60	1	34.75	34.65	0	29,798	0.00%
2022/11/02	17	34.76	14	34.72	34.65	3	31,359	0.01%
2022/11/01	1	34.85	6	34.69	34.85	-5	32,019	-0.02%
2022/10/31	2	33.50	3	33.65	33.50	-1	31,980	0.00%
2022/10/28	3	33.10	10	33.30	33.00	-7	32,031	-0.02%
2022/10/27	8	33.92	6	34.14	34.20	2	32,095	0.01%
2022/10/26	1	33.75	0	0.00	33.60	1	32,228	0.00%
2022/10/25	20	34.64	2	34.55	33.75	18	32,451	0.06%
2022/10/24	2	35.98	13.2	36.06	35.05	-11.2	32,497	-0.03%
2022/10/21	31	35.26	23	35.52	35.60	8	32,562	0.02%
2022/10/20	23	35.46	24	35.51	35.20	-1	32,534	0.00%
2022/10/19	12	35.29	12	35.26	35.20	0	32,274	0.00%
2022/10/18	12	34.93	14	35.13	35.05	-2	32,510	-0.01%
2022/10/17	26	34.04	25	34.41	34.50	1	32,539	0.00%
2022/10/14	19	35.14	21	35.31	35.30	-2	32,474	-0.01%
2022/10/13	45	35.85	36	34.28	33.85	9	32,724	0.03%
2022/10/12	20.1	37.40	17.2	37.22	36.95	2.9	33,013	0.01%
2022/10/11	6.3	37.23	2	37.65	37.30	4.3	33,154	0.01%
2022/10/07	6	38.98	13	39.03	39.00	-7	33,256	-0.02%
2022/10/06	10	38.80	26	38.96	39.20	-16	33,460	-0.05%
2022/10/05	25	38.16	48	38.03	38.50	-23	33,209	-0.07%
2022/10/04	10	35.70	10	35.90	36.50	0	33,054	0.00%
2022/10/03	14	35.51	0	0.00	35.30	14	33,073	0.04%
2022/09/30	5	35.50	23.6	34.90	36.30	-18.6	33,371	-0.06%
2022/09/29	58	36.40	16	36.38	35.95	42	33,556	0.13%
2022/09/28	13	37.15	10	36.75	35.95	3	33,916	0.01%
2022/09/27	7.1	38.25	4	38.53	38.75	3.1	34,384	0.01%
2022/09/26	14	38.19	10.3	37.55	37.85	3.8	34,286	0.01%
2022/09/23	40.1	39.59	11	39.33	38.90	29.1	34,119	0.09%
2022/09/22	10.1	41.24	3	41.22	41.25	7.1	33,865	0.02%
2022/09/21	19.1	41.72	13	41.64	41.50	6.1	33,887	0.02%
2022/09/20	22	42.26	38.1	42.39	42.40	-16.1	34,092	-0.05%
2022/09/19	26.1	42.35	81	42.25	41.70	-54.9	34,017	-0.16%
2022/09/16	28	41.23	12.1	41.63	42.20	15.9	33,833	0.05%
2022/09/15	67	42.07	51	41.76	41.50	16	33,708	0.05%
2022/09/14	37	40.73	88	39.73	41.30	-51	33,218	-0.15%
2022/09/13	26.1	40.98	35	40.58	40.45	-8.9	32,893	-0.03%
2022/09/12	68	41.60	60	41.42	41.05	8	32,625	0.02%
2022/09/08	13	40.08	42	40.23	41.00	-29	32,140	-0.09%
2022/09/07	32	38.91	18.1	38.92	38.60	13.9	31,805	0.04%
2022/09/06	93	41.30	82.2	39.85	39.60	10.8	31,598	0.03%
2022/09/05	127.1	42.10	135.3	42.19	42.20	-8.2	30,913	-0.03%	大買/大賣/
2022/09/02	82.2	41.92	161.9	41.86	42.25	-79.7	29,729	-0.27%	大賣/
2022/09/01	100	40.07	135	40.26	40.35	-35	27,949	-0.13%	大賣/
2022/08/31	53	39.17	42	39.08	39.00	11	26,883	0.04%
2022/08/30	130	40.51	213	39.84	39.10	-83	26,548	-0.31%	大買/大賣/
2022/08/29	44.1	38.63	59.3	38.52	39.00	-15.3	24,573	-0.06%
2022/08/26	92	38.08	99	38.21	38.35	-7	24,125	-0.03%
2022/08/25	23	37.68	36.1	37.27	38.65	-13.1	23,425	-0.06%
2022/08/24	29	36.74	5.4	36.56	36.50	23.6	22,941	0.10%
2022/08/23	7.2	37.23	53.7	37.23	37.00	-46.5	22,919	-0.20%
2022/08/22	45	37.53	14	37.49	37.05	31	22,891	0.14%
2022/08/19	16.1	36.99	19.1	36.99	37.00	-3	22,285	-0.01%
2022/08/18	21	36.85	18.5	36.83	36.80	2.5	22,207	0.01%
2022/08/17	2	36.53	4.1	36.67	36.55	-2.1	22,200	-0.01%
2022/08/16	31	37.48	13	37.17	36.75	18	22,332	0.08%
2022/08/15	14	36.75	15.1	36.53	37.20	-1.1	21,831	-0.01%
2022/08/12	16.2	36.23	26	36.36	36.25	-9.8	21,801	-0.04%
2022/08/11	34.5	37.18	60.1	36.89	36.75	-25.6	21,793	-0.12%
2022/08/10	46.5	36.73	63	37.07	36.40	-16.5	21,599	-0.08%
2022/08/09	78.3	36.92	108.8	36.92	36.60	-30.5	21,693	-0.14%	大賣/
2022/08/08	33.1	35.34	62.9	34.98	35.70	-29.8	20,672	-0.14%
2022/08/05	11	32.67	3	32.62	32.95	8	20,419	0.04%
2022/08/04	3	31.63	0	0.00	32.05	3	20,938	0.01%
2022/08/03	12	32.49	12.6	32.40	32.00	-0.6	21,354	0.00%
2022/08/02	7.4	33.37	5	33.16	33.10	2.4	21,757	0.01%
2022/08/01	26	34.44	53.3	34.45	34.45	-27.3	22,105	-0.12%
2022/07/29	23	34.02	16	33.96	34.05	7	22,121	0.03%
2022/07/28	31.1	33.72	20.5	33.56	33.60	10.6	22,252	0.05%
2022/07/27	10	33.83	20	33.80	34.10	-10	22,379	-0.04%
2022/07/26	13.1	34.02	21.8	33.50	33.40	-8.7	22,785	-0.04%
2022/07/25	22.1	34.44	47.9	34.42	33.80	-25.8	23,111	-0.11%
2022/07/22	23	33.69	23.5	33.60	33.95	-0.5	23,463	0.00%
2022/07/21	1.2	33.54	12.4	33.46	33.60	-11.2	24,179	-0.05%
2022/07/20	33.9	33.89	10	33.80	33.20	23.9	25,305	0.09%
2022/07/19	51.3	33.00	76	33.62	33.60	-24.7	26,027	-0.10%
2022/07/18	21	32.70	24	32.55	32.15	-3	26,426	-0.01%
2022/07/15	2	32.30	10	31.27	32.20	-8	28,031	-0.03%
2022/07/14	29.3	30.66	26	30.74	31.15	3.3	28,941	0.01%
2022/07/13	9	31.39	8	31.35	31.00	1	30,211	0.00%
2022/07/12	58.1	31.16	21	31.10	30.65	37.1	31,963	0.12%
2022/07/11	8	33.01	5	33.41	33.50	3	32,924	0.01%
2022/07/08	86	34.44	14	34.40	33.80	72	33,649	0.21%
2022/07/07	42	33.88	49	34.10	34.20	-7	34,621	-0.02%
2022/07/06	70	34.06	44	34.18	33.70	26	35,959	0.07%
2022/07/05	51	34.07	100	34.26	34.90	-49	38,651	-0.13%
2022/07/04	14	31.32	8.2	31.54	31.75	5.8	39,207	0.01%
2022/07/01	59	32.22	77.3	31.22	30.40	-18.3	39,444	-0.05%
2022/06/30	87	32.68	62.2	32.18	32.50	24.8	40,115	0.06%
2022/06/29	40	33.99	35	34.04	33.90	5	40,159	0.01%
2022/06/28	26	34.03	34	34.41	33.80	-8	40,416	-0.02%
2022/06/27	58.3	34.46	87	34.61	34.65	-28.7	40,358	-0.07%
2022/06/24	67	32.41	74	32.66	33.90	-7	39,883	-0.02%
2022/06/23	42	31.30	41	31.75	32.00	1	39,610	0.00%
2022/06/22	48	32.05	44.2	32.08	31.45	3.8	39,617	0.01%
2022/06/21	29.2	30.18	23	30.43	30.40	6.2	39,427	0.02%
2022/06/20	82	30.78	52	30.18	29.85	30	39,582	0.08%
2022/06/17	36	31.26	33	31.27	31.45	3	39,726	0.01%
2022/06/16	61.3	32.50	51	31.47	31.05	10.3	40,058	0.03%
2022/06/15	33	33.61	22	33.60	32.90	11	40,059	0.03%
2022/06/14	53.3	34.15	34.6	34.14	34.00	18.7	40,504	0.05%
2022/06/13	13.1	35.42	14	35.40	35.35	-0.9	41,034	0.00%
2022/06/10	11	36.48	6.5	36.31	36.35	4.5	41,645	0.01%
2022/06/09	1	36.70	1	36.60	36.70	0	41,803	0.00%
2022/06/08	34.3	36.02	25	36.16	36.15	9.3	41,946	0.02%
2022/06/07	18.1	36.72	9	36.72	36.80	9.1	42,624	0.02%
2022/06/06	30	37.94	38	38.18	37.65	-8	43,352	-0.02%
2022/06/02	27	36.64	33	36.62	36.80	-6	43,092	-0.01%
2022/06/01	15	37.36	7	37.52	37.25	8	43,212	0.02%
2022/05/31	31.2	36.98	18	37.01	37.15	13.2	43,240	0.03%
2022/05/30	17	36.69	28	36.63	36.75	-11	43,827	-0.03%
2022/05/27	25	35.53	21	35.78	35.80	4	43,967	0.01%
2022/05/26	2	35.83	5	35.94	35.35	-3	44,163	-0.01%
2022/05/25	23	35.94	7	36.06	35.90	16	44,186	0.04%
2022/05/24	63	35.91	5	36.36	35.65	58	44,498	0.13%
2022/05/23	5	37.55	7	37.34	37.50	-2	44,224	0.00%
2022/05/20	25	37.15	42	36.98	36.90	-17	44,135	-0.04%
2022/05/19	33.1	36.04	14	36.15	36.55	19.1	43,867	0.04%
2022/05/18	21	37.25	18	37.20	37.25	3	43,625	0.01%
2022/05/17	63	36.81	61.4	36.57	36.95	1.6	43,271	0.00%
2022/05/16	113.4	35.96	97	35.24	35.00	16.4	42,507	0.04%	大買/
2022/05/13	78	35.84	68	36.27	36.65	10	41,967	0.02%
2022/05/12	72	36.61	73	35.65	35.15	-1	41,573	0.00%
2022/05/11	112.1	38.17	85	37.61	37.00	27.1	41,036	0.07%	大買/
2022/05/10	149	38.39	89	38.59	38.35	60	40,625	0.15%	大買/
2022/05/09	173	39.78	129	39.18	38.90	44	40,131	0.11%	大買/大賣/
2022/05/06	104	41.19	73	41.31	41.35	31	39,710	0.08%	大買/
2022/05/05	72	43.16	65	42.65	42.60	7	39,436	0.02%
2022/05/04	94	43.26	73	42.64	42.60	21	39,224	0.05%
2022/05/03	73	42.99	78	43.07	43.10	-5	39,046	-0.01%
2022/04/29	63	44.90	49.2	44.80	44.15	13.9	38,648	0.04%
2022/04/28	101.1	44.89	75	45.05	44.45	26.1	38,345	0.07%	大買/
2022/04/27	72.2	46.03	44.3	46.12	45.60	27.9	37,573	0.07%
2022/04/26	24	47.87	41	47.81	48.25	-17	36,719	-0.05%
2022/04/25	70	47.67	45	47.58	46.50	25	35,484	0.07%
2022/04/22	25	48.03	36	48.08	47.80	-11	34,461	-0.03%
2022/04/21	180.3	48.63	142	48.66	48.05	38.3	33,662	0.11%	大買/大賣/
2022/04/20	36	48.27	66	48.26	48.60	-30	31,830	-0.09%
2022/04/19	122	47.21	126.5	47.72	47.40	-4.5	30,956	-0.01%	大買/大賣/
2022/04/18	120.2	46.58	187	46.80	47.20	-66.8	30,121	-0.22%	大買/大賣/
2022/04/15	43	45.19	90	45.23	45.05	-47	28,488	-0.16%
2022/04/14	90	44.21	195	44.08	44.20	-105	27,669	-0.38%	大賣/鉅額交易
2022/04/13	154.4	44.69	135.2	44.97	44.90	19.2	27,158	0.07%	大買/大賣/
2022/04/12	86.2	44.94	147	45.19	45.60	-60.8	27,308	-0.22%	大賣/
2022/04/11	235.3	45.37	280	45.33	44.50	-44.7	26,168	-0.17%	大買/大賣/
2022/04/08	71	42.99	127.1	43.06	43.80	-56.1	23,179	-0.24%	大賣/
2022/04/07	108.1	41.80	144	41.45	40.90	-35.9	22,198	-0.16%	大買/大賣/
2022/04/06	124	41.89	103	42.17	42.15	21	22,475	0.09%	大買/大賣/
2022/04/01	28	40.56	29	40.81	41.05	-1	21,688	0.00%
2022/03/31	44	40.91	117	41.06	40.45	-73	21,628	-0.34%	大賣/
2022/03/30	50	40.50	58	40.53	40.15	-8	21,491	-0.04%
2022/03/29	35	38.96	25	39.33	39.40	10	21,356	0.05%
2022/03/28	29	38.44	21	38.75	39.10	8	21,583	0.04%
2022/03/25	83	39.35	71	38.82	38.55	12	21,832	0.05%
2022/03/24	39	40.45	39	40.30	40.20	0	23,025	0.00%
2022/03/23	72	40.29	38	40.25	40.15	34	23,854	0.14%
2022/03/22	26	41.07	16	41.33	40.80	10	24,278	0.04%
2022/03/21	24	41.63	31	41.78	40.95	-7	24,712	-0.03%
2022/03/18	19	41.08	15	41.30	41.45	4	25,152	0.02%
2022/03/17	133.1	40.74	116	40.87	41.50	17.1	26,479	0.06%	大買/大賣/
2022/03/16	29	40.69	72	40.95	40.60	-43	27,352	-0.16%
2022/03/15	192	41.11	180	39.84	39.15	12	28,017	0.04%	大買/大賣/
2022/03/14	12	40.42	21	40.76	40.90	-9	28,285	-0.03%
2022/03/11	84	40.06	78	40.40	40.70	6	29,894	0.02%
2022/03/10	107	40.64	70.1	40.29	39.95	36.9	31,679	0.12%	大買/
2022/03/09	152.1	40.75	167	40.81	41.00	-15	32,415	-0.05%	大買/大賣/
2022/03/08	33	38.50	35	37.91	38.55	-2	31,703	-0.01%
2022/03/07	20	38.59	19	38.16	38.00	1	31,742	0.00%
2022/03/04	19	39.84	32	39.68	39.65	-13	31,686	-0.04%
2022/03/03	40	40.71	76	40.70	39.90	-36	31,770	-0.11%
2022/03/02	67	39.57	70.7	39.75	39.55	-3.7	31,463	-0.01%
2022/03/01	8	38.82	5	38.81	38.85	3	31,500	0.01%
2022/02/25	8	37.26	12	37.75	38.10	-4	32,060	-0.01%
2022/02/24	36	38.47	48	38.32	36.55	-12	32,583	-0.04%
2022/02/23	2	37.88	0	0.00	37.85	2	32,491	0.01%
2022/02/22	2	37.25	2	37.00	36.90	0	32,783	0.00%
2022/02/21	4	37.65	5	37.55	38.00	-1	33,418	0.00%
2022/02/18	1	36.20	16.3	36.90	36.90	-15.3	34,377	-0.04%
2022/02/17	2	36.95	6	36.62	36.55	-4	35,219	-0.01%
2022/02/16	2	36.43	7	36.41	36.45	-5	36,043	-0.01%
2022/02/15	4.4	36.27	2	36.23	35.90	2.4	36,877	0.01%
2022/02/14	13.4	36.28	7	36.23	36.00	6.4	37,862	0.02%
2022/02/11	2	37.65	0	0.00	37.65	2	38,447	0.01%
2022/02/10	7	37.66	11	38.19	37.55	-4	39,756	-0.01%
2022/02/09	3	37.62	3	37.95	37.95	0	40,570	0.00%
2022/02/08	22.1	37.34	23	37.39	37.50	-0.9	41,296	0.00%
2022/02/07	5	35.90	10	36.33	36.20	-5	42,596	-0.01%
2022/01/26	6	35.20	21	35.24	35.40	-15	43,582	-0.03%
2022/01/25	50	36.37	30	36.57	35.60	20	45,183	0.04%
2022/01/24	82	36.58	88	37.27	36.85	-6	46,601	-0.01%
2022/01/21	49.1	38.88	6.1	38.54	37.60	43	46,730	0.09%
2022/01/20	3	39.80	1	40.10	39.40	2	47,102	0.00%
2022/01/19	6	39.50	6	39.40	39.35	0	47,102	0.00%
2022/01/18	0.1	39.80	2	39.90	39.45	-1.9	47,094	0.00%
2022/01/17	8	39.19	8.1	39.68	40.15	-0.1	47,091	0.00%
2022/01/14	9.2	39.70	3	40.07	39.30	6.2	47,016	0.01%
2022/01/13	16.1	40.14	14	40.34	40.20	2.1	46,910	0.00%
2022/01/12	27	40.95	33	40.92	40.75	-6	46,826	-0.01%
2022/01/11	72	41.71	49.1	41.97	41.10	22.9	46,890	0.05%
2022/01/10	67	40.60	77	40.71	40.75	-10	46,211	-0.02%
2022/01/07	81.1	40.07	53	39.99	40.25	28.1	46,072	0.06%
2022/01/06	97	40.98	88	41.29	40.90	9	45,817	0.02%
2022/01/05	285.5	43.59	217	42.85	42.00	68.5	46,016	0.15%	大買/大賣/
2022/01/04	104	42.39	157	42.88	43.05	-53	44,873	-0.12%	大買/大賣/
2022/01/03	80	42.49	77	42.35	42.05	3	44,373	0.01%
2021/12/30	57	42.15	76	42.43	42.50	-19	44,219	-0.04%
2021/12/29	118	42.00	126	42.17	42.40	-8	43,936	-0.02%	大買/大賣/
2021/12/28	46.1	41.06	58	40.82	40.80	-11.9	43,282	-0.03%
2021/12/27	49	41.06	8	41.17	41.00	41	43,449	0.09%
2021/12/24	37	40.98	32.1	40.96	40.70	5	44,096	0.01%
2021/12/23	10	42.03	16.1	42.05	41.60	-6.1	43,837	-0.01%
2021/12/22	17	42.12	22	42.13	41.90	-5	43,619	-0.01%
2021/12/21	20	42.01	27.1	42.02	41.90	-7.1	43,432	-0.02%
2021/12/20	153	43.19	153	42.90	41.85	0	43,071	0.00%	大買/大賣/
2021/12/17	50.1	42.26	59	42.49	41.90	-9	41,522	-0.02%
2021/12/16	31	41.83	17	41.72	41.40	14	40,527	0.03%
2021/12/15	18	41.17	38	41.48	40.85	-20	39,858	-0.05%
2021/12/14	110	41.71	64	41.45	40.20	46	39,147	0.12%	大買/
2021/12/13	123.2	43.30	106	42.69	42.15	17.2	38,169	0.05%	大買/大賣/
2021/12/10	111	42.30	142	42.46	42.90	-31	36,573	-0.08%	大買/大賣/
2021/12/09	71	42.06	57	41.88	41.20	14	35,024	0.04%
2021/12/08	108	41.03	89	41.00	40.85	19	33,733	0.06%	大買/
2021/12/07	130	41.87	125	41.55	41.00	5	32,764	0.02%	大買/大賣/
2021/12/06	149	40.13	180	40.41	41.20	-31	30,937	-0.10%	大買/大賣/
2021/12/03	71	38.36	140	38.67	38.00	-69	28,919	-0.24%	大賣/
2021/12/02	7	35.36	10.6	35.61	36.05	-3.6	27,310	-0.01%
2021/12/01	19	35.09	16.1	35.38	35.40	2.9	27,085	0.01%
2021/11/30	19.2	35.90	6	36.13	36.10	13.2	26,847	0.05%
2021/11/29	33.6	34.94	13	35.05	35.35	20.6	26,803	0.08%
2021/11/26	116	36.98	319	37.21	36.10	-203	26,634	-0.76%	大買/大賣/鉅額交易
2021/11/25	83	38.34	72	38.44	38.05	11	26,756	0.04%
2021/11/24	79	38.49	112	38.67	38.50	-33	26,578	-0.12%	大賣/
2021/11/23	346	38.35	107.4	38.05	37.60	238.6	25,934	0.92%	大買/大賣/鉅額交易
2021/11/22	99.1	37.46	103	37.56	37.35	-3.9	25,260	-0.02%	大賣/
2021/11/19	51	37.03	75.1	36.94	36.60	-24.1	24,909	-0.10%
2021/11/18	61	37.29	74	37.42	37.10	-13	24,561	-0.05%
2021/11/17	153.1	39.27	136	38.98	39.40	17.1	23,851	0.07%	大買/大賣/
2021/11/16	157	38.05	161	38.04	38.00	-4	22,899	-0.02%	大買/大賣/
2021/11/15	149	36.57	160	36.66	36.75	-11	22,055	-0.05%	大買/大賣/
2021/11/12	129.3	35.51	94.1	35.16	35.05	35.2	21,227	0.17%	大買/
2021/11/11	86.2	38.19	43	37.87	37.55	43.2	20,403	0.21%
2021/11/10	41.1	39.31	42.1	39.17	38.85	-1	19,487	0.00%
2021/11/09	83	39.49	107.1	39.42	40.10	-24.1	18,823	-0.13%	大賣/
2021/11/08	48	38.50	30.1	38.17	37.60	17.9	17,484	0.10%
2021/11/05	33.3	38.55	22.2	38.02	37.60	11.1	16,706	0.07%
2021/11/04	47.3	38.20	47	38.31	38.60	0.3	15,954	0.00%
2021/11/03	77	37.72	63	37.24	37.20	14	14,568	0.10%
2021/11/02	41.2	36.46	131	36.52	37.00	-89.9	13,546	-0.66%	大賣/
2021/11/01	128	35.70	129.1	36.03	35.00	-1.1	11,886	-0.01%	大買/大賣/
2021/10/29	61	32.46	65	32.62	33.30	-4	10,574	-0.04%
2021/10/28	109	31.96	132	32.42	33.00	-23	10,248	-0.22%	大買/大賣/
2021/10/27	41	30.59	43	30.87	31.00	-2	9,744	-0.02%
2021/10/26	61	30.61	61	30.52	30.60	0	9,767	0.00%
2021/10/25	65	31.16	65	31.06	31.10	0	9,725	0.00%
2021/10/22	40	30.46	52	30.51	30.50	-12	9,772	-0.12%
2021/10/21	76	31.44	69	30.52	30.50	7	10,056	0.07%
2021/10/20	32	31.79	2	31.70	31.85	30	10,088	0.30%
2021/10/19	14	31.95	42	32.10	31.70	-28	10,037	-0.28%
2021/10/18	0	0.00	51	31.52	31.15	-51	9,749	-0.52%
2021/10/15	45	31.13	43	31.21	31.25	2	9,835	0.02%
2021/10/14	83.1	30.88	44	31.10	31.10	39.1	10,003	0.39%
2021/10/13	64	31.35	54	31.37	31.30	10	10,664	0.09%
2021/10/12	47	30.67	40	30.94	30.60	7	10,351	0.07%
2021/10/08	23	29.80	18	29.94	29.75	5	10,015	0.05%
2021/10/07	15	29.63	14	29.96	29.85	1	10,055	0.01%
2021/10/06	7	29.40	6	29.58	29.60	1	10,030	0.01%
2021/10/05	20	27.73	20	27.99	29.00	0	10,041	0.00%
2021/10/04	20	29.97	16	29.38	28.75	4	10,192	0.04%
2021/10/01	108	31.14	143	30.78	29.75	-35	9,989	-0.35%	大買/大賣/
2021/09/30	0	0.00	4	29.16	29.65	-4	9,247	-0.04%
2021/09/29	1	29.35	1	29.10	28.70	0	9,273	0.00%
2021/09/28	1	30.15	15.3	29.75	29.20	-14.3	9,366	-0.15%
2021/09/27	0	0.00	4	28.74	28.75	-4	9,339	-0.04%
2021/09/24	16	28.32	15	28.42	28.35	1	9,537	0.01%
2021/09/23	2.2	28.41	0	0.00	28.30	2.2	10,155	0.02%
2021/09/22	10.1	28.80	42	28.86	28.75	-31.9	10,449	-0.31%
2021/09/17	60	29.18	68	29.60	29.55	-8	10,583	-0.08%
2021/09/16	61	29.48	55	29.25	29.25	6	11,158	0.05%
2021/09/15	45	29.29	54	29.36	29.30	-9	11,459	-0.08%
2021/09/14	58.3	29.79	54	29.23	29.20	4.3	11,902	0.04%
2021/09/13	100	30.40	94	30.33	29.80	6	12,028	0.05%
2021/09/10	39	29.31	40	29.48	29.90	-1	12,003	-0.01%
2021/09/09	30	28.76	37.6	29.10	29.10	-7.6	12,224	-0.06%
2021/09/08	77	29.15	65	28.73	28.65	12	12,546	0.10%
2021/09/07	70	29.76	61	29.27	29.30	9	13,724	0.07%
2021/09/06	40	30.66	20	30.40	30.10	20	14,490	0.14%
2021/09/03	51	31.23	69	31.42	31.50	-18	14,860	-0.12%
2021/09/02	63	31.41	30	31.15	31.25	33	15,476	0.21%
2021/09/01	3	31.82	72	31.79	31.45	-69	15,389	-0.45%
2021/08/31	106.6	30.95	96	31.12	31.70	10.6	15,311	0.07%	大買/
2021/08/30	1	30.40	13	31.28	31.65	-12	14,832	-0.08%
2021/08/27	75	29.58	18	29.35	28.80	57	14,763	0.39%
2021/08/26	16	28.16	17	28.47	28.75	-1	14,643	-0.01%
2021/08/25	13	27.95	33	28.40	28.30	-20	14,906	-0.13%
2021/08/24	3	27.55	5	27.58	27.50	-2	15,159	-0.01%
2021/08/23	0	0.00	3	28.35	28.25	-3	15,329	-0.02%
2021/08/20	28	27.65	32	27.45	27.25	-4	15,440	-0.03%
2021/08/19	49	27.56	55	27.32	27.30	-6	15,450	-0.04%
2021/08/18	10	26.25	18	27.23	28.15	-8	15,508	-0.05%
2021/08/17	45	27.80	23	27.19	27.05	22	15,815	0.14%
2021/08/16	26	28.00	12	27.62	27.50	14	15,883	0.09%
2021/08/13	15	29.62	15	29.25	29.25	0	15,908	0.00%
2021/08/12	10	29.65	13	29.98	29.85	-3	16,175	-0.02%
2021/08/11	29	29.72	150	29.70	29.40	-121	16,506	-0.73%	大賣/鉅額交易
2021/08/10	66	31.68	101	31.04	30.95	-35	16,718	-0.21%	大賣/
2021/08/09	74	32.24	71	31.90	31.90	3	16,966	0.02%
2021/08/06	61	32.70	62	32.41	32.40	-1	17,582	-0.01%
2021/08/05	71	32.97	66	32.81	32.85	5	18,026	0.03%
2021/08/04	127.1	33.34	119	33.63	33.35	8.1	18,291	0.04%	大買/大賣/
2021/08/03	65	32.42	66	32.25	32.25	-1	18,298	-0.01%
2021/08/02	27	32.36	30	32.45	32.40	-3	18,430	-0.02%
2021/07/30	83	32.36	86	32.39	32.55	-3	18,513	-0.02%
2021/07/29	40	32.19	81	32.29	32.55	-41	18,885	-0.22%
2021/07/28	98	32.78	82	32.27	32.20	16	19,072	0.08%
2021/07/27	107	34.37	123	34.08	33.05	-16	19,522	-0.08%	大買/大賣/
2021/07/26	39	33.35	45	33.68	33.60	-6	20,384	-0.03%
2021/07/23	15	32.66	20	32.61	32.60	-5	20,378	-0.02%
2021/07/22	69	33.01	90	32.50	32.50	-21	20,470	-0.10%
2021/07/21	136	33.51	85	33.31	32.85	51	20,572	0.25%	大買/
2021/07/20	123	34.05	33	34.45	33.75	90	20,575	0.44%	大買/
2021/07/19	245	34.54	207.1	34.78	34.85	37.9	20,593	0.18%	大買/大賣/
2021/07/16	100	33.82	108	33.44	33.05	-8	20,492	-0.04%	大賣/
2021/07/15	78	32.78	60	33.23	33.40	18	20,691	0.09%
2021/07/14	57	32.62	49	32.32	32.35	8	20,921	0.04%
2021/07/13	57	33.49	51	32.84	32.80	6	21,341	0.03%
2021/07/12	39	33.78	48	33.75	33.70	-9	21,933	-0.04%
2021/07/09	25	33.87	32	33.62	33.55	-7	22,045	-0.03%
2021/07/08	25	33.13	34	33.20	33.25	-9	22,615	-0.04%
2021/07/07	33	33.22	11.7	32.84	32.80	21.3	23,937	0.09%
2021/07/06	23.1	33.66	10	33.47	33.35	13.1	24,116	0.05%
2021/07/05	27	34.44	6	34.23	34.00	21	24,329	0.09%
2021/07/02	3.1	33.74	9	33.71	33.75	-5.9	24,563	-0.02%
2021/07/01	34	34.03	21	34.02	33.80	13	24,990	0.05%
2021/06/30	71.3	35.55	58	35.23	34.90	13.3	24,978	0.05%
2021/06/29	30	34.53	27.1	34.29	33.80	2.9	24,733	0.01%
2021/06/28	18	33.94	22	33.93	33.90	-4	24,728	-0.02%
2021/06/25	56	35.41	35	35.30	34.65	21	25,130	0.08%
2021/06/24	25	34.43	50	34.45	34.80	-25	25,290	-0.10%
2021/06/23	38	33.97	61	33.95	34.20	-23	25,209	-0.09%
2021/06/22	4.2	33.12	10	32.88	32.30	-5.8	24,985	-0.02%
2021/06/21	27.3	33.16	14	33.22	32.80	13.3	24,976	0.05%
2021/06/18	28.1	33.91	39	34.32	34.25	-10.9	25,055	-0.04%
2021/06/17	40.2	34.40	28	34.47	34.40	12.2	25,201	0.05%
2021/06/16	87	35.41	60	35.69	34.55	27	25,508	0.11%
2021/06/15	50	34.23	82	34.98	33.85	-32	24,688	-0.13%
2021/06/11	27	33.35	20	33.53	33.05	7	24,274	0.03%
2021/06/10	38	33.05	59	33.04	34.05	-21	24,351	-0.09%
2021/06/09	13	31.73	102	32.09	31.40	-89	24,326	-0.37%	大賣/
2021/06/08	3	31.98	12	32.12	31.80	-9	24,911	-0.04%
2021/06/07	13	30.93	8	31.19	30.85	5	24,991	0.02%
2021/06/04	12.3	31.91	12	31.83	31.60	0.3	25,182	0.00%
2021/06/03	28.1	33.17	22	33.03	32.90	6.1	25,118	0.02%
2021/06/02	39	33.66	37	33.57	33.15	2	25,087	0.01%
2021/06/01	16	33.94	22.1	34.06	34.30	-6.1	24,843	-0.02%
2021/05/31	24	33.48	19.1	33.43	32.85	4.9	24,623	0.02%
2021/05/28	17	33.34	17	33.05	33.00	0	24,529	0.00%
2021/05/27	33.1	32.76	20	32.66	32.95	13.1	24,463	0.05%
2021/05/26	18	32.45	6	32.21	32.45	12	24,426	0.05%
2021/05/25	35	32.81	5	32.82	32.45	30	24,458	0.12%
2021/05/24	33	31.46	73	31.60	31.70	-40	24,350	-0.16%
2021/05/21	17	31.08	22	30.97	30.85	-5	24,330	-0.02%
2021/05/20	24	32.04	23	31.62	30.50	1	24,405	0.00%
2021/05/19	58	31.73	64	31.83	32.65	-6	24,292	-0.02%
2021/05/18	16	30.07	42	30.35	31.30	-26	24,025	-0.11%
2021/05/17	160	28.93	18.5	29.03	28.65	141.5	23,830	0.59%	大買/鉅額交易
2021/05/14	64	32.41	43	32.48	31.80	21	23,624	0.09%
2021/05/13	22	29.33	21	30.50	30.60	1	23,177	0.00%
2021/05/12	46.2	32.26	28.7	33.12	31.40	17.5	22,940	0.08%
2021/05/11	36.1	36.09	16	35.30	34.85	20.1	22,675	0.09%
2021/05/10	12	38.86	54	39.17	38.55	-42	22,545	-0.19%
2021/05/07	54.1	38.75	5	38.93	39.00	49.1	22,501	0.22%
2021/05/06	24	38.63	30	38.89	38.55	-6	22,528	-0.03%
2021/05/05	26.1	38.27	17	37.91	37.10	9.1	22,119	0.04%
2021/05/04	52	39.34	19	38.91	38.25	33	21,968	0.15%
2021/05/03	52.1	43.34	39	43.21	41.65	13.1	21,501	0.06%
2021/04/29	1.2	40.86	4	40.25	40.70	-2.8	20,498	-0.01%
2021/04/28	3	40.58	6	40.71	40.95	-3	20,520	-0.01%
2021/04/27	15.2	40.69	11	40.51	40.55	4.2	20,591	0.02%
2021/04/26	8.1	40.26	13	40.23	40.15	-5	20,626	-0.02%
2021/04/23	40.1	40.08	18.1	40.23	40.25	21.9	20,623	0.11%
2021/04/22	62.9	40.06	27.4	40.00	38.95	35.5	20,524	0.17%
2021/04/21	51.1	42.01	18	41.40	41.30	33.1	19,996	0.17%
2021/04/20	24.2	42.32	6	42.85	42.25	18.2	19,731	0.09%
2021/04/19	109.2	43.01	79.2	42.52	42.15	30	19,723	0.15%	大買/
2021/04/16	120	44.24	85.1	44.22	44.00	34.9	19,399	0.18%	大買/
2021/04/15	17	42.54	21	42.31	42.45	-4	19,027	-0.02%
2021/04/14	138.1	42.42	83.4	42.70	41.90	54.7	19,315	0.28%	大買/
2021/04/13	199.2	46.89	147.2	45.51	44.20	52	18,787	0.28%	大買/大賣/
2021/04/12	17	45.38	35.2	46.35	44.90	-18.2	17,509	-0.10%
2021/04/09	50.3	45.58	16.6	45.94	45.30	33.7	17,387	0.19%
2021/04/08	23.5	47.67	33.1	47.80	47.00	-9.6	17,280	-0.06%
2021/04/07	19.1	46.07	73.2	47.04	48.00	-54.1	17,265	-0.31%
2021/04/06	12.2	44.35	10	44.63	44.65	2.2	17,390	0.01%
2021/04/01	44.2	45.32	23	44.99	44.70	21.2	17,375	0.12%
2021/03/31	26.2	46.64	16.1	46.44	46.45	10.1	17,313	0.06%
2021/03/30	52.4	47.08	97.1	47.34	47.35	-44.7	17,706	-0.25%
2021/03/29	39.6	45.83	85.9	45.33	47.50	-46.3	17,579	-0.26%
2021/03/26	16	42.67	13	42.65	43.20	3	17,077	0.02%
2021/03/25	20	42.96	40	43.15	43.10	-20	16,919	-0.12%
2021/03/24	13.5	42.57	14	42.50	42.55	-0.5	16,808	0.00%
2021/03/23	44	42.98	25	43.72	42.50	19	16,731	0.11%
2021/03/22	30	43.74	22	43.99	43.35	8	16,569	0.05%
2021/03/19	37	41.76	47.1	41.83	42.60	-10.1	16,391	-0.06%
2021/03/18	27	43.52	14.1	43.85	42.90	12.9	15,890	0.08%
2021/03/17	18	42.99	35	43.10	43.00	-17	15,700	-0.11%
2021/03/16	15	42.12	35.3	42.16	42.40	-20.3	15,442	-0.13%
2021/03/15	19.2	41.82	22	42.13	42.40	-2.8	15,011	-0.02%
2021/03/12	26	38.88	70.1	39.40	40.00	-44.1	14,437	-0.31%
2021/03/11	28	38.13	12	37.78	37.80	16	14,305	0.11%
2021/03/10	30	36.89	26.3	37.48	37.80	3.7	14,411	0.03%
2021/03/09	17	35.78	10	35.30	35.30	7	14,516	0.05%
2021/03/08	4	36.26	1	36.05	35.60	3	14,881	0.02%
2021/03/05	3	35.72	0	0.00	35.15	3	15,237	0.02%
2021/03/04	0	0.00	1	37.15	36.15	-1	15,727	-0.01%
2021/03/03	1	36.80	18.6	36.77	37.00	-17.6	15,976	-0.11%
2021/03/02	4	36.59	3	36.60	35.55	1	16,472	0.01%
2021/02/26	19	36.92	5	37.06	36.65	14	17,259	0.08%
2021/02/25	5	37.67	46	37.88	37.40	-41	17,805	-0.23%
2021/02/24	15	38.48	31	38.31	37.80	-16	18,223	-0.09%
2021/02/23	14	37.09	15	37.47	37.05	-1	18,887	-0.01%
2021/02/22	30	37.72	1.4	37.82	37.90	28.6	19,458	0.15%
2021/02/19	10	36.29	15	36.56	36.90	-5	19,454	-0.03%
2021/02/18	4	35.14	10	35.22	35.25	-6	19,665	-0.03%
2021/02/17	10	34.25	12	34.79	35.20	-2	19,813	-0.01%
2021/02/05	15	33.96	6	33.48	33.50	9	19,831	0.05%
2021/02/04	6.1	34.01	0	0.00	33.55	6.1	20,349	0.03%
2021/02/03	3	32.58	17	33.01	34.35	-14	20,388	-0.07%
2021/02/02	2	30.88	2	31.25	31.25	0	20,372	0.00%
2021/02/01	0	0.00	80	30.30	30.90	-80	20,700	-0.39%
2021/01/29	79	31.57	13	31.35	30.50	66	20,981	0.31%
2021/01/28	20.3	32.14	6	31.68	31.45	14.3	21,523	0.07%
2021/01/27	25	33.77	13	33.84	33.20	12	21,886	0.05%
2021/01/26	19	33.88	16	34.17	33.55	3	22,127	0.01%
2021/01/25	20	33.88	11	34.32	33.90	9	22,391	0.04%
2021/01/22	33	34.30	42	34.80	34.30	-9	22,806	-0.04%
2021/01/21	38.4	33.49	12.1	33.83	33.15	26.2	23,064	0.11%
2021/01/20	30	35.19	14	34.78	33.75	16	23,303	0.07%
2021/01/19	38	35.75	24	35.97	36.35	14	23,440	0.06%
2021/01/18	10.5	34.61	4	34.68	34.50	6.5	23,368	0.03%
2021/01/15	20.3	36.34	28	36.30	36.10	-7.7	23,260	-0.03%
2021/01/14	20	37.21	36.1	37.73	37.45	-16.1	23,185	-0.07%
2021/01/13	13	37.65	41	37.77	37.25	-28	23,054	-0.12%
2021/01/12	17	38.31	4	38.03	37.80	13	22,969	0.06%
2021/01/11	18.9	39.66	12.3	39.51	39.55	6.6	22,913	0.03%
2021/01/08	16	41.08	22	40.49	40.20	-6	23,034	-0.03%
2021/01/07	38	41.91	65	42.59	42.25	-27	23,263	-0.12%
2021/01/06	41	40.31	26	39.97	39.55	15	23,755	0.06%
2021/01/05	16	41.99	30.1	41.87	41.50	-14.1	24,231	-0.06%
2021/01/04	29	41.65	16	41.42	41.30	13	24,928	0.05%
2020/12/31	20	41.78	16	42.01	41.75	4	25,503	0.02%
2020/12/30	38	43.35	41	43.16	42.60	-3	26,159	-0.01%
2020/12/29	46	43.22	129.2	43.47	44.00	-83.2	26,371	-0.32%	大賣/
2020/12/28	32	41.51	20	41.26	41.15	12	25,995	0.05%
2020/12/25	24.7	42.04	26	41.93	41.25	-1.3	26,296	0.00%
2020/12/24	39	43.16	29	42.85	42.25	10	26,201	0.04%
2020/12/23	9	38.79	22.2	40.47	41.80	-13.2	25,848	-0.05%
2020/12/22	24.3	39.45	13	38.92	38.00	11.3	26,232	0.04%
2020/12/21	10	39.97	12.1	39.72	39.90	-2.1	26,838	-0.01%
2020/12/18	29	40.11	10	40.46	40.50	19	27,464	0.07%
2020/12/17	6.1	39.40	9	39.48	39.45	-2.9	27,692	-0.01%
2020/12/16	6	40.30	8.7	40.01	39.80	-2.7	27,897	-0.01%
2020/12/15	25	40.56	20.1	39.87	39.50	4.9	28,100	0.02%
2020/12/14	9	37.44	13.3	37.05	39.00	-4.3	28,236	-0.02%
2020/12/11	34.7	38.17	14.4	37.75	37.65	20.3	28,446	0.07%
2020/12/10	22.9	39.01	9.6	39.02	39.25	13.3	28,808	0.05%
2020/12/09	11.2	40.37	10	40.42	40.05	1.2	29,139	0.00%
2020/12/08	20.2	40.09	15.3	40.30	40.00	4.9	29,710	0.02%
2020/12/07	48.1	39.51	65.1	39.81	40.95	-17.1	30,674	-0.06%
2020/12/04	29.1	41.00	12.1	40.76	40.15	17	30,813	0.06%
2020/12/03	48	41.61	30	42.21	41.30	18	31,070	0.06%
2020/12/02	60.3	43.13	14	42.84	42.40	46.3	31,585	0.15%
2020/12/01	23.1	43.12	25	44.17	44.60	-1.9	32,819	-0.01%
2020/11/30	50	43.58	69	43.90	44.50	-19	32,890	-0.06%
2020/11/27	65.1	42.30	14	42.43	42.15	51.1	33,399	0.15%
2020/11/26	129	43.67	26	43.65	42.50	103	34,157	0.30%	大買/鉅額交易
2020/11/25	105	42.34	46	43.41	44.85	59	34,334	0.17%	大買/
2020/11/24	21	40.37	85.2	40.61	42.00	-64.2	33,701	-0.19%
2020/11/23	48.5	39.80	45	39.87	39.90	3.5	33,285	0.01%
2020/11/20	22	38.88	79	39.81	39.35	-57	32,971	-0.17%
2020/11/19	6	35.00	61	36.24	36.55	-55	32,389	-0.17%
2020/11/18	10	33.50	7	33.60	33.25	3	31,893	0.01%
2020/11/17	41	33.36	28	33.59	33.60	13	31,876	0.04%
2020/11/16	14	32.05	39	32.21	31.60	-25	32,008	-0.08%
2020/11/13	12	33.35	15	33.29	33.10	-3	32,098	-0.01%
2020/11/12	61	32.47	68	32.80	34.50	-7	32,226	-0.02%
2020/11/11	16	35.09	1	35.10	35.00	15	31,982	0.05%
2020/11/10	15	36.35	11	36.49	36.50	4	32,139	0.01%
2020/11/09	10	36.31	43	36.37	36.90	-33	32,217	-0.10%
2020/11/06	17	35.57	23	35.65	35.00	-6	32,503	-0.02%
2020/11/05	57	35.63	25.5	35.65	36.70	31.5	32,714	0.10%
2020/11/04	29.3	34.32	157.5	34.24	33.40	-128.2	32,726	-0.39%	大賣/鉅額交易
2020/11/03	16	35.04	23.3	35.17	35.25	-7.3	32,770	-0.02%
2020/11/02	27	36.17	23	35.29	35.50	4	32,747	0.01%
2020/10/30	29	38.74	47.2	38.80	37.00	-18.2	32,790	-0.06%
2020/10/29	61	39.89	39	40.13	40.30	22	32,672	0.07%
2020/10/28	64	40.18	64	40.40	39.65	0	32,772	0.00%
2020/10/27	37.2	39.05	23	39.11	39.50	14.2	32,908	0.04%
2020/10/26	14	36.25	17	36.08	37.00	-3	32,916	-0.01%
2020/10/23	21	35.68	20	35.75	35.80	1	32,922	0.00%
2020/10/22	25	35.06	23	35.49	35.20	2	32,942	0.01%
2020/10/21	13	36.25	13	36.49	36.40	0	32,877	0.00%
2020/10/20	22	36.44	3.3	36.50	36.35	18.7	32,899	0.06%
2020/10/19	39	34.94	30	35.30	36.45	9	32,910	0.03%
2020/10/16	28	35.58	22	35.64	35.05	6	32,762	0.02%
2020/10/15	59	36.68	46.2	36.11	37.10	12.8	32,663	0.04%
2020/10/14	91	39.93	48	39.34	38.75	43	32,288	0.13%
2020/10/13	61	36.66	40	36.68	39.45	21	31,830	0.07%
2020/10/12	47	36.01	41	36.18	36.60	6	31,699	0.02%
2020/10/08	18	32.43	43	32.59	33.30	-25	31,570	-0.08%
2020/10/07	56	30.82	18	30.48	31.35	38	31,290	0.12%
2020/10/06	5	28.72	26.5	30.12	30.55	-21.5	30,673	-0.07%
2020/10/05	17.2	28.03	10	27.91	27.80	7.2	30,925	0.02%
2020/09/30	14	28.11	19.4	28.38	28.25	-5.4	30,886	-0.02%
2020/09/29	14.2	27.21	25	27.23	26.85	-10.8	30,941	-0.03%
2020/09/28	23	28.27	27	27.95	27.75	-4	31,037	-0.01%
2020/09/25	67	28.62	43	27.99	29.00	24	30,718	0.08%
2020/09/24	55	28.05	59	28.43	29.50	-4	29,958	-0.01%
2020/09/23	28	26.92	43	27.36	27.90	-15	29,214	-0.05%
2020/09/22	38	25.39	42	25.52	25.40	-4	28,581	-0.01%
2020/09/21	16.1	26.73	5	26.45	26.15	11.1	28,234	0.04%
2020/09/18	27	27.14	41	27.06	27.00	-14	27,982	-0.05%
2020/09/17	12	27.20	61	27.43	27.20	-49	27,663	-0.18%
2020/09/16	18	26.86	9	26.92	26.90	9	27,292	0.03%
2020/09/15	24	27.42	42	27.75	27.20	-18	26,941	-0.07%
2020/09/14	48	25.81	47	26.24	26.50	1	26,422	0.00%
2020/09/11	61	26.94	29	26.75	26.95	32	25,922	0.12%
2020/09/10	83	26.49	63	26.52	27.10	20	25,255	0.08%
2020/09/09	10	23.91	33	24.22	24.85	-23	24,143	-0.10%
2020/09/08	29.2	22.75	39	22.92	22.60	-9.8	23,489	-0.04%
2020/09/07	99	23.73	18	23.53	22.75	81	22,957	0.35%
2020/09/04	126	25.40	55	25.62	24.65	71	22,182	0.32%	大買/
2020/09/03	64	24.01	4.7	24.59	25.10	59.3	20,535	0.29%
2020/09/02	19	21.62	14	22.63	22.85	5	20,041	0.02%
2020/09/01	81	20.69	56.7	21.01	20.80	24.3	18,993	0.13%
2020/08/31	36.5	19.17	54	18.71	19.35	-17.5	17,882	-0.10%
2020/08/28	22	17.66	7	18.13	17.60	15	17,115	0.09%
2020/08/27	25	17.74	8	17.98	17.90	17	16,976	0.10%
2020/08/26	18	18.20	120	18.40	18.25	-102	16,849	-0.61%	大賣/鉅額交易
2020/08/25	108	18.30	14	18.46	18.50	94	16,612	0.57%	大買/
2020/08/24	2	17.15	11	17.37	17.70	-9	16,239	-0.06%
2020/08/21	9	17.98	10	18.09	17.80	-1	16,044	-0.01%
2020/08/20	30	16.54	24	17.25	18.20	6	15,839	0.04%
2020/08/19	15	17.85	20	17.71	17.50	-5	15,299	-0.03%
2020/08/18	5	18.57	11	18.94	18.70	-6	14,939	-0.04%
2020/08/17	39	18.61	16.3	18.79	18.85	22.7	14,618	0.16%
2020/08/14	13	18.29	28	18.41	19.00	-15	14,234	-0.11%
2020/08/13	18	17.78	66	17.60	17.75	-48	13,814	-0.35%
2020/08/12	21	17.53	12.3	17.24	18.45	8.7	13,490	0.06%
2020/08/11	33	18.65	10	18.20	17.90	23	12,781	0.18%
2020/08/10	61	19.67	26	19.62	19.85	35	12,133	0.29%
2020/08/07	14	18.03	43	17.78	18.50	-29	11,498	-0.25%
2020/08/06	10	17.02	7.3	17.14	17.05	2.7	10,967	0.02%
2020/08/05	7	16.84	69	16.77	17.45	-62	10,715	-0.58%
2020/08/04	46	17.12	7	16.63	16.95	39	10,364	0.38%
2020/08/03	8	17.17	22	17.25	17.35	-14	10,074	-0.14%
2020/07/31	12	14.96	28	15.18	16.10	-16	9,557	-0.17%
2020/07/30	47	13.67	40	14.67	14.75	7	8,977	0.08%
2020/07/29	0	0.00	2	13.60	13.60	-2	8,595	-0.02%
2020/07/28	7	12.31	2.7	12.31	12.40	4.3	8,426	0.05%
2020/07/27	0	0.00	5	12.80	12.55	-5	8,321	-0.06%
2020/07/24	9	13.10	3	13.02	13.15	6	8,219	0.07%
2020/07/23	9	13.66	0	0.00	13.50	9	8,045	0.11%
2020/07/22	5	14.24	0	0.00	14.20	5	7,880	0.06%
2020/07/21	38	14.53	7	14.64	14.50	31	7,741	0.40%
2020/07/20	4	13.76	8	13.35	13.75	-4	7,497	-0.05%
2020/07/17	13	13.40	8.4	13.46	13.50	4.6	7,288	0.06%
2020/07/16	7	13.79	24	13.97	14.00	-17	6,720	-0.25%
2020/07/15	14	12.68	65	12.75	12.75	-51	6,060	-0.84%
2020/07/14	0	0.00	78	11.53	11.60	-78	5,355	-1.46%
2020/07/13	74	10.78	0.2	10.50	10.55	73.8	4,869	1.52%
2020/07/10	57	11.09	132	11.10	11.20	-75	4,592	-1.63%	大賣/
2020/07/09	4	10.70	6	10.70	10.70	-2	3,719	-0.05%
2020/07/08	9	9.47	135	9.68	9.76	-126	3,461	-3.64%	大賣/鉅額交易
2020/07/07	0	0.00	35	8.70	8.88	-35	2,917	-1.20%
2020/07/03	2	7.95	1	7.87	7.94	1	2,556	0.04%
2020/07/02	1	7.88	44	7.93	8.03	-43	2,493	-1.72%
2020/07/01	0	0.00	2	7.41	7.60	-2	2,370	-0.08%
2020/06/23	0	0.00	5	7.03	7.00	-5	2,297	-0.22%
2020/06/22	5	7.05	5	7.07	7.05	0	2,330	0.00%
2020/06/19	5	7.37	0	0.00	7.15	5	2,315	0.22%
2020/06/17	0	0.00	5	6.90	6.90	-5	2,253	-0.22%
2020/06/16	2	6.91	0	0.00	6.90	2	2,258	0.09%
2020/06/12	0	0.00	5	6.60	6.93	-5	2,272	-0.22%
2020/06/11	7	7.66	0	0.00	7.26	7	2,230	0.31%
2020/06/10	0	0.00	1	7.14	7.45	-1	2,101	-0.05%
2020/06/09	0	0.00	5	6.93	6.92	-5	2,098	-0.24%
2020/06/08	1	7.02	0	0.00	7.05	1	2,113	0.05%
2020/06/04	0	0.00	11	6.77	6.92	-11	2,097	-0.52%
2020/06/03	12	7.10	7	7.09	6.90	5	2,095	0.24%
2020/06/02	11	6.95	0	0.00	7.00	11	1,976	0.56%
2020/06/01	0	0.00	2	6.35	6.37	-2	1,865	-0.11%
2020/05/28	0	0.00	0.2	6.10	6.18	-0.2	1,837	-0.01%
2020/05/27	33	6.34	0	0.00	6.23	33	1,836	1.80%
2020/05/26	0	0.00	2	6.29	6.20	-2	1,844	-0.11%
2020/05/22	0	0.00	1	6.18	6.19	-1	1,847	-0.05%
2020/05/20	0	0.00	18	6.21	6.19	-18	1,851	-0.97%
2020/05/18	1	6.18	0	0.00	6.18	1	1,846	0.05%
2020/05/14	1	6.29	2	6.36	6.30	-1	1,889	-0.05%
2020/05/13	0	0.00	2	6.64	6.60	-2	1,843	-0.11%
2020/05/12	0	0.00	2	6.32	6.32	-2	1,811	-0.11%
2020/05/11	2	6.21	0	0.00	6.18	2	1,777	0.11%
2020/05/08	89	6.39	1	6.32	6.51	88	1,725	5.10%
2020/05/04	11	5.46	0	0.00	5.44	11	1,589	0.69%
2020/04/27	0	0.00	20	5.43	5.50	-20	1,667	-1.20%
2020/04/24	0	0.00	42	5.33	5.33	-42	1,675	-2.51%
2020/04/21	20	5.45	0	0.00	5.25	20	1,742	1.15%
2020/04/17	0	0.00	2	5.54	5.44	-2	1,774	-0.11%
2020/04/16	2	5.31	0	0.00	5.49	2	1,754	0.11%
2020/04/13	4	5.23	0	0.00	5.22	4	1,759	0.23%
2020/04/07	0	0.00	2	5.18	5.13	-2	1,793	-0.11%
2020/04/06	2	4.98	2	5.14	5.08	0	1,827	0.00%
2020/03/31	2	4.87	0	0.00	4.88	2	1,812	0.11%
2020/03/23	1	4.25	0	0.00	4.20	1	1,752	0.06%
2020/03/13	1	5.22	0	0.00	5.31	1	1,696	0.06%
2020/03/10	2	6.25	0	0.00	6.35	2	1,597	0.13%
2020/03/09	6	6.67	0	0.00	6.55	6	1,575	0.38%
2020/03/03	0	0.00	2	7.07	7.00	-2	1,570	-0.13%
2020/03/02	2	7.00	0	0.00	6.91	2	1,568	0.13%
2020/02/27	1	7.11	1	7.11	7.09	0	1,556	0.00%
2020/02/26	1	7.23	0	0.00	7.25	1	1,535	0.07%
2020/02/25	5	7.26	0	0.00	7.30	5	1,535	0.33%
2020/02/24	4	7.40	0	0.00	7.37	4	1,532	0.26%
2020/02/17	42	7.67	0	0.00	7.80	42	1,578	2.66%
2020/02/10	9	7.42	0	0.00	7.44	9	1,585	0.57%
2020/02/07	2	7.17	0	0.00	7.28	2	1,569	0.13%
2020/02/06	14	7.24	0	0.00	7.25	14	1,620	0.86%
2020/02/05	5	7.22	0	0.00	7.20	5	1,745	0.29%
2020/02/04	10	7.18	30	7.14	7.24	-20	1,937	-1.03%
2020/02/03	5	7.01	33	7.04	7.08	-28	2,281	-1.23%
2020/01/31	10	7.27	0	0.00	7.27	10	2,281	0.44%
2020/01/30	11	7.21	0	0.00	7.26	11	2,278	0.48%
2020/01/17	0	0.00	2	7.82	7.80	-2	2,259	-0.09%
2020/01/14	10	7.73	0	0.00	7.72	10	2,253	0.44%
2020/01/13	35	7.73	1	7.68	7.69	34	2,255	1.51%
2020/01/07	20	7.60	1	7.53	7.53	19	2,437	0.78%
2020/01/06	13	7.62	0	0.00	7.62	13	2,444	0.53%
2020/01/03	7	7.71	0	0.00	7.71	7	2,439	0.29%
2020/01/02	5	7.70	2	7.73	7.82	3	2,417	0.13%
2019/12/31	1	7.60	5	7.61	7.60	-4	2,390	-0.17%
2019/12/30	7	7.51	0	0.00	7.63	7	2,380	0.29%
2019/12/17	0	0.00	1	7.37	7.33	-1	2,456	-0.04%
2019/12/16	1	7.37	0	0.00	7.38	1	2,515	0.04%
2019/12/13	8	7.29	0	0.00	7.28	8	2,684	0.30%
2019/12/10	1	7.41	0	0.00	7.43	1	2,741	0.04%
2019/12/09	5	7.32	0	0.00	7.31	5	2,764	0.18%
2019/12/03	1	7.37	0	0.00	7.38	1	2,847	0.04%
2019/11/29	10	7.38	0	0.00	7.38	10	2,895	0.35%
2019/11/26	0	0.00	12	7.50	7.55	-12	3,009	-0.40%
2019/11/21	1	7.48	0	0.00	7.47	1	3,036	0.03%
2019/11/19	0	0.00	9	7.43	7.44	-9	3,064	-0.29%
2019/11/14	36	7.47	0	0.00	7.43	36	3,176	1.13%
2019/11/11	0.1	7.65	0	0.00	7.61	0.1	3,155	0.00%
2019/11/08	2	8.00	1	8.06	7.98	1	3,112	0.03%
2019/11/05	10	7.95	0	0.00	7.83	10	3,075	0.33%
2019/11/04	5	7.95	0	0.00	7.96	5	3,060	0.16%
2019/11/01	7	8.29	0	0.00	8.27	7	2,932	0.24%
2019/10/31	0	0.00	1	8.38	8.38	-1	2,738	-0.04%
2019/10/29	0	0.00	1	7.48	7.50	-1	2,353	-0.04%
2019/10/18	20	7.47	0	0.00	7.43	20	2,249	0.89%
2019/10/16	3	7.67	1	7.46	7.62	2	2,166	0.09%
2019/10/15	0	0.00	1	7.40	7.41	-1	2,032	-0.05%
2019/10/14	1	7.37	0	0.00	7.38	1	2,033	0.05%
2019/09/18	5	7.47	4	7.50	7.48	1	1,930	0.05%
2019/09/16	0	0.00	1	7.96	7.97	-1	1,787	-0.06%
2019/09/10	0	0.00	1	7.76	7.71	-1	1,776	-0.06%
2019/09/09	0.6	7.71	1	7.79	7.80	-0.4	1,765	-0.02%
2019/09/06	1	7.83	0	0.00	7.83	1	1,766	0.06%
2019/09/05	0	0.00	10	7.99	7.94	-10	1,760	-0.57%
2019/09/04	2	7.96	0	0.00	7.95	2	1,715	0.12%
2019/09/03	0	0.00	2	7.97	7.95	-2	1,694	-0.12%
2019/09/02	2	8.04	1	8.13	8.01	1	1,665	0.06%
2019/08/29	1.1	7.70	1	7.61	7.58	0.1	1,566	0.01%
2019/08/26	1	8.07	0	0.00	8.08	1	1,535	0.07%
2019/08/16	0	0.00	1	8.19	8.18	-1	1,559	-0.06%
2019/08/15	1	8.40	0	0.00	8.27	1	1,575	0.06%
2019/08/12	0	0.00	4	8.82	8.87	-4	1,719	-0.23%
2019/07/31	0	0.00	3	8.87	8.82	-3	1,952	-0.15%
2019/07/30	2	9.13	2	8.87	8.92	0	1,974	0.00%
2019/07/29	3	9.11	0	0.00	9.00	3	1,969	0.15%
2019/07/24	1	8.45	30	8.46	8.46	-29	2,021	-1.43%
2019/07/18	0.7	8.77	0	0.00	8.82	0.7	2,215	0.03%
2019/07/10	30	8.80	0	0.00	8.80	30	2,309	1.30%
2019/07/08	4	8.70	0	0.00	8.65	4	2,364	0.17%
2019/07/04	3	8.80	0	0.00	8.85	3	2,389	0.13%
2019/07/03	5	8.85	3	8.85	8.85	2	2,388	0.08%
2019/07/02	0	0.00	15.2	9.03	9.05	-15.2	2,378	-0.64%
2019/07/01	0.4	9.23	0	0.00	9.28	0.4	2,360	0.02%
2019/06/20	3	6.13	0	0.00	6.12	3	2,349	0.13%
2019/06/17	0	0.00	2	5.92	5.87	-2	2,262	-0.09%
2019/06/13	3	5.80	0	0.00	5.76	3	2,258	0.13%
2019/06/12	5	5.90	17	5.91	5.89	-12	2,239	-0.54%
2019/06/11	0	0.00	25	6.04	6.00	-25	2,242	-1.11%
2019/05/29	0	0.00	5	6.10	6.12	-5	2,391	-0.21%
2019/05/21	30	6.70	0	0.00	6.61	30	2,367	1.27%
2019/05/20	0	0.00	1	6.70	6.65	-1	2,380	-0.04%
2019/05/15	20	6.71	0	0.00	6.70	20	2,306	0.87%
2019/05/14	1	6.58	5	6.52	6.50	-4	2,382	-0.17%
2019/05/13	5	6.45	0	0.00	6.40	5	2,350	0.21%
2019/05/09	0	0.00	1	7.00	7.00	-1	2,231	-0.04%
2019/05/08	0	0.00	11	7.11	7.15	-11	2,172	-0.51%
2019/04/30	5	6.80	0	0.00	6.82	5	1,941	0.26%
2019/04/19	10	6.69	30	6.54	6.63	-20	1,801	-1.11%
2019/04/16	0	0.00	1	6.13	6.13	-1	1,635	-0.06%
2019/04/15	1	6.20	0	0.00	6.30	1	1,599	0.06%
2019/04/03	0	0.00	11	5.95	5.95	-11	1,600	-0.69%
2019/04/01	0	0.00	1	5.98	5.90	-1	1,540	-0.06%
2019/03/29	1	5.85	0	0.00	5.94	1	1,523	0.07%
2019/03/18	0	0.00	5	6.03	6.00	-5	1,551	-0.32%
2019/03/07	0	0.00	3	6.06	6.04	-3	1,674	-0.18%
2019/03/06	2	6.15	0	0.00	6.15	2	1,687	0.12%
2019/03/05	16	6.17	0	0.00	6.27	16	1,711	0.93%
2019/02/26	0	0.00	1	5.74	5.67	-1	1,753	-0.06%
2019/02/22	1	5.65	0	0.00	5.63	1	1,856	0.05%
2019/02/21	0	0.00	2	5.70	5.70	-2	1,855	-0.11%
2019/02/20	1	5.69	1	5.82	5.70	0	1,853	0.00%
2019/02/19	1	5.78	2	5.76	5.68	-1	1,865	-0.05%
2019/02/15	0	0.00	1	5.81	5.82	-1	1,905	-0.05%
2019/02/14	0	0.00	100	5.70	5.95	-100	1,922	-5.20%
2019/02/13	13	5.91	0	0.00	5.86	13	1,866	0.70%
2019/01/17	50	6.98	0	0.00	6.75	50	1,988	2.51%
2019/01/16	51	6.69	0	0.00	6.81	51	1,980	2.57%
2019/01/10	0	0.00	2	6.45	6.38	-2	2,031	-0.10%
2019/01/09	2	6.42	0	0.00	6.41	2	2,063	0.10%
2019/01/08	0	0.00	1	6.47	6.41	-1	2,075	-0.05%
2019/01/04	1	6.51	0	0.00	6.47	1	2,091	0.05%
2019/01/03	0	0.00	1	6.55	6.50	-1	2,115	-0.05%
2019/01/02	1	6.32	0	0.00	6.33	1	2,109	0.05%
2018/12/27	0	0.00	1	6.20	6.63	-1	2,097	-0.05%
2018/12/25	1	6.10	0	0.00	6.08	1	2,029	0.05%
2018/12/24	0	0.00	1	6.25	6.25	-1	2,029	-0.05%
2018/12/22	1	6.30	1	6.21	6.27	0	2,034	0.00%
2018/12/21	1	6.13	1	6.22	6.40	0	2,037	0.00%
2018/12/20	7	6.14	1	6.20	6.10	6	2,027	0.30%
2018/12/19	3	6.27	0	0.00	6.24	3	2,028	0.15%
2018/12/18	6	6.51	1	6.65	6.42	5	2,027	0.25%
2018/12/17	1	6.82	1	6.95	6.71	0	2,043	0.00%
2018/12/14	7	6.89	100	6.95	6.91	-93	2,143	-4.34%
2018/12/12	0	0.00	30	7.15	7.22	-30	2,156	-1.39%
2018/12/10	0	0.00	1	7.08	7.02	-1	2,127	-0.05%
2018/12/07	0	0.00	1	7.22	7.22	-1	2,120	-0.05%
2018/12/06	2	7.24	1	7.05	7.00	1	2,092	0.05%
2018/12/05	1	7.13	1	7.19	7.14	0	2,037	0.00%
2018/12/03	0	0.00	3	7.45	7.45	-3	1,981	-0.15%
2018/11/28	0	0.00	5	7.19	7.11	-5	1,862	-0.27%
2018/11/26	6	6.92	0	0.00	6.92	6	1,809	0.33%
2018/11/23	3	7.05	6	7.03	7.12	-3	1,778	-0.17%
2018/11/22	1	6.69	0	0.00	6.85	1	1,683	0.06%
2018/11/21	1	6.50	0	0.00	6.46	1	1,590	0.06%
2018/11/15	5	6.25	1	6.28	6.25	4	1,520	0.26%
2018/11/14	1	6.64	1	6.59	6.49	0	1,505	0.00%
2018/11/13	5	6.32	0	0.00	6.32	5	1,443	0.35%
2018/11/12	10	6.16	0	0.00	6.03	10	1,413	0.71%
2018/11/08	0	0.00	5	6.44	6.20	-5	1,438	-0.35%
2018/11/07	5	6.12	1	6.05	6.35	4	1,420	0.28%
2018/11/06	1	6.60	0	0.00	6.24	1	1,407	0.07%
2018/11/05	40	6.10	1	6.14	6.14	39	1,322	2.95%
2018/10/25	10	4.85	0	0.00	4.89	10	1,231	0.81%
2018/10/18	6	6.00	1	6.02	6.00	5	1,171	0.43%
2018/10/17	12	6.22	0	0.00	6.20	12	1,136	1.06%
2018/10/16	20	6.60	1	6.55	6.55	19	1,101	1.73%
2018/10/15	11	6.35	0	0.00	6.40	11	1,089	1.01%
2018/10/11	26	6.44	0	0.00	6.39	26	1,074	2.42%
2018/10/08	5	7.20	0	0.00	7.20	5	1,040	0.48%
2018/09/25	30	8.50	0	0.00	8.28	30	1,106	2.71%
2018/09/20	2	8.41	0	0.00	8.38	2	1,107	0.18%
2018/09/19	0	0.00	10	7.95	8.03	-10	1,031	-0.97%
2018/09/13	0	0.00	10	7.28	7.37	-10	1,034	-0.97%
2018/09/11	0	0.00	10	6.95	7.14	-10	1,033	-0.97%
2018/09/10	3	7.00	52	6.96	6.88	-49	1,044	-4.69%
2018/09/04	2	7.67	0	0.00	7.65	2	1,082	0.18%
2018/08/31	10	7.72	5	7.65	7.70	5	1,127	0.44%
2018/08/30	0	0.00	5	7.35	7.40	-5	1,139	-0.44%
2018/08/23	0	0.00	5	7.30	7.40	-5	1,345	-0.37%
2018/08/22	0	0.00	10	7.25	7.19	-10	1,369	-0.73%
2018/08/21	1	7.18	0	0.00	7.17	1	1,386	0.07%
2018/08/20	0	0.00	1	7.45	7.31	-1	1,406	-0.07%
2018/08/17	51	7.56	0	0.00	7.50	51	1,429	3.57%
2018/08/16	1	7.30	5	7.11	7.15	-4	1,445	-0.28%
2018/08/13	8	7.95	0	0.00	7.90	8	1,488	0.54%
2018/08/02	5.1	8.18	0	0.00	8.15	5.1	2,086	0.24%
2018/08/01	10	8.22	0	0.00	8.24	10	2,167	0.46%
2018/07/31	1	8.33	0	0.00	8.31	1	2,236	0.04%
2018/07/26	5	8.63	5	8.52	8.80	0	2,950	0.00%
2018/07/20	5	8.06	0	0.00	8.06	5	3,214	0.16%
2018/07/17	0	0.00	3	8.25	8.18	-3	3,230	-0.09%
2018/07/16	0	0.00	6	8.24	8.24	-6	3,234	-0.19%
2018/07/12	0.2	8.02	0	0.00	8.02	0.2	3,244	0.01%
2018/07/11	3	8.06	0	0.00	8.03	3	3,245	0.09%
2018/07/10	0	0.00	3	8.12	8.11	-3	3,243	-0.09%
2018/07/06	3	8.30	0	0.00	8.22	3	3,278	0.09%
2018/07/04	2	8.05	0	0.00	8.09	2	3,263	0.06%
2018/07/03	6	8.42	0	0.00	8.32	6	3,251	0.18%
2018/07/02	10	8.81	0	0.00	8.79	10	3,214	0.31%
2018/06/29	10	9.04	0	0.00	9.00	10	3,198	0.31%
2018/06/27	5	8.84	0	0.00	8.84	5	3,144	0.16%
2018/06/26	1	9.00	0	0.00	8.88	1	3,140	0.03%
2018/06/25	0.1	9.02	0	0.00	9.02	0.1	3,118	0.00%
2018/06/22	6	9.05	0	0.00	9.05	6	3,117	0.19%
2018/06/21	0	0.00	9	9.19	9.12	-9	3,120	-0.29%
2018/06/19	10.2	9.12	0	0.00	9.12	10.2	3,161	0.32%
2018/06/13	1	9.31	20	9.30	9.31	-19	3,167	-0.60%
2018/06/08	2	9.61	0	0.00	9.56	2	3,199	0.06%
2018/06/07	0	0.00	20	9.76	9.76	-20	3,193	-0.63%
2018/06/05	6	9.79	100	9.84	9.82	-94	3,147	-2.99%
2018/06/04	27	10.09	100	10.08	10.15	-73	3,087	-2.36%
2018/05/31	21	10.27	0	0.00	10.25	21	3,034	0.69%
2018/05/30	20	10.35	0	0.00	10.40	20	3,007	0.67%
2018/05/21	5	10.35	3	10.40	10.30	2	2,885	0.07%
2018/05/18	5	10.25	0	0.00	10.35	5	2,875	0.17%
2018/05/16	5	10.45	40	10.63	10.40	-35	2,855	-1.23%
2018/05/15	3	10.65	0	0.00	10.65	3	2,814	0.11%
2018/05/14	10	11.05	55	11.34	11.05	-45	2,802	-1.61%
2018/05/11	0	0.00	3	10.70	10.70	-3	2,655	-0.11%
2018/05/10	47	10.71	7	10.80	10.90	40	2,592	1.54%
2018/05/09	7	10.21	0	0.00	10.40	7	2,407	0.29%
2018/05/08	0	0.00	2	10.95	10.55	-2	2,354	-0.08%
2018/05/07	2	10.45	5	10.50	10.50	-3	2,302	-0.13%
2018/05/04	20	11.20	2	10.75	10.75	18	2,228	0.81%
2018/05/03	13	11.22	19	11.10	11.25	-6	2,071	-0.29%
2018/05/02	8	10.35	5	10.15	10.35	3	1,607	0.19%
2018/04/30	5	9.47	0	0.00	9.44	5	1,467	0.34%
2018/04/27	40	9.53	0	0.00	9.40	40	1,472	2.72%
2018/04/26	0	0.00	16	9.65	9.50	-16	1,480	-1.08%
2018/04/24	0	0.00	5	9.08	9.12	-5	1,413	-0.35%
2018/04/23	0	0.00	5	9.25	9.14	-5	1,411	-0.35%
2018/04/18	30	9.12	0	0.00	9.09	30	1,447	2.07%
2018/04/17	3	9.07	0	0.00	9.05	3	1,469	0.20%
2018/04/16	1	9.13	0	0.00	9.13	1	1,479	0.07%
2018/04/13	2	9.30	0	0.00	9.25	2	1,504	0.13%
2018/04/12	0	0.00	6	9.27	9.31	-6	1,549	-0.39%
2018/04/03	2	9.06	0	0.00	9.10	2	1,597	0.13%
2018/03/26	0	0.00	16	9.03	9.09	-16	1,787	-0.89%
2018/03/23	45	9.12	0	0.00	9.13	45	1,833	2.45%
2018/03/22	0	0.00	3	9.75	9.48	-3	1,820	-0.16%
2018/03/21	2	9.49	0	0.00	9.53	2	1,810	0.11%
2018/03/16	1	9.77	0	0.00	9.70	1	1,840	0.05%
2018/03/14	60	9.80	0	0.00	9.92	60	1,878	3.19%
2018/03/12	0	0.00	5	9.03	9.02	-5	1,839	-0.27%
2018/02/27	5	9.31	0	0.00	9.20	5	2,436	0.21%
2018/02/26	0	0.00	5	9.37	9.31	-5	2,478	-0.20%
2018/02/23	5	9.34	0	0.00	9.31	5	2,541	0.20%
2018/02/09	5	8.69	0	0.00	8.75	5	3,013	0.17%
2018/02/06	2	9.15	1	8.68	8.73	1	3,393	0.03%
2018/02/05	2	9.40	0	0.00	9.61	2	3,840	0.05%
2018/01/31	6	9.82	0	0.00	9.79	6	4,679	0.13%
2018/01/30	5	9.96	20	9.97	9.96	-15	4,706	-0.32%
2018/01/29	6	10.00	0	0.00	10.00	6	4,731	0.13%
2018/01/25	1	10.20	0	0.00	10.05	1	4,777	0.02%
2018/01/24	4	10.05	0	0.00	10.10	4	4,847	0.08%
2018/01/18	0	0.00	2	10.25	10.15	-2	5,087	-0.04%
2018/01/15	2	10.15	0	0.00	10.10	2	5,507	0.04%
2018/01/11	5	10.00	0	0.00	10.10	5	5,984	0.08%
2018/01/09	20	10.13	0	0.00	10.10	20	6,970	0.29%
2018/01/04	2	10.25	0	0.00	10.30	2	7,344	0.03%