元晶 (6443)-永豐金-苓雅券商分點個股進出

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

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－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅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	18	29.14	22	29.20	28.70	-4	7,187	-0.06%
2024/04/18	24	28.76	24	28.52	28.75	0	6,776	0.00%
2024/04/17	9	28.41	9.6	28.56	28.35	-0.6	6,678	-0.01%
2024/04/16	18.6	28.32	12	28.68	28.40	6.6	6,611	0.10%
2024/04/15	13	29.34	15.3	29.29	29.40	-2.3	6,530	-0.04%
2024/04/12	23	29.22	24	29.13	29.25	-1	6,458	-0.02%
2024/04/11	2	29.30	0	0.00	29.05	2	6,370	0.03%
2024/04/10	9.2	30.23	7	30.14	29.75	2.2	6,284	0.03%
2024/04/09	27.3	29.10	26.5	29.23	29.10	0.8	5,945	0.01%
2024/04/08	17.5	28.77	27.4	28.18	29.50	-9.9	5,869	-0.17%
2024/04/03	3	28.33	10.6	28.19	28.10	-7.6	5,736	-0.13%
2024/04/02	28	28.77	25	28.92	28.75	3	5,679	0.05%
2024/04/01	3	29.00	0	0.00	28.90	3	5,672	0.05%
2024/03/29	38	29.54	25	29.88	29.20	13	5,649	0.23%
2024/03/28	22	29.65	31	29.15	29.70	-9	5,457	-0.16%
2024/03/27	15	28.70	12.1	28.95	28.65	2.9	5,283	0.05%
2024/03/26	24.6	29.27	149	29.08	29.05	-124.4	5,350	-2.32%	大賣/鉅額交易
2024/03/25	12	29.22	23	29.30	29.10	-11	5,547	-0.20%
2024/03/22	33	29.62	33.2	29.25	29.35	-0.2	5,562	0.00%
2024/03/21	116	28.47	32.6	27.68	28.70	83.4	4,994	1.67%	大買/
2024/03/20	3.3	26.28	0	0.00	26.10	3.3	4,707	0.07%
2024/03/19	6	26.67	0	0.00	26.35	6	4,757	0.13%
2024/03/18	19	26.72	17	27.08	26.70	2	4,763	0.04%
2024/03/15	8	26.59	5	26.86	27.10	3	4,789	0.06%
2024/03/14	2	26.80	4	27.03	26.90	-2	4,732	-0.04%
2024/03/13	3	27.00	5	27.05	26.70	-2	4,789	-0.04%
2024/03/12	1	26.95	4	27.18	27.25	-3	4,779	-0.06%
2024/03/11	1	27.15	9	26.97	27.15	-8	4,814	-0.17%
2024/03/08	13	26.31	19	26.49	26.25	-6	4,761	-0.13%
2024/03/07	16.5	26.11	4.2	26.35	26.00	12.4	4,781	0.26%
2024/03/06	9	26.46	1.7	26.46	26.30	7.3	4,738	0.15%
2024/03/05	11.1	26.95	3	27.42	26.65	8.1	4,683	0.17%
2024/03/04	12.6	27.11	4.2	27.36	27.05	8.4	4,592	0.18%
2024/03/01	6	27.44	2.6	27.58	27.20	3.4	4,560	0.07%
2024/02/29	11.1	27.22	8.5	27.49	27.85	2.6	4,580	0.06%
2024/02/27	9	27.37	5	27.31	27.20	4	4,582	0.09%
2024/02/26	3	27.78	51	27.83	27.75	-48	4,559	-1.05%
2024/02/23	7	27.63	1	27.70	27.55	6	4,559	0.13%
2024/02/22	7	28.04	0	0.00	27.90	7	4,554	0.15%
2024/02/21	10	28.20	2	28.18	28.10	8	4,616	0.17%
2024/02/20	3	27.95	0	0.00	27.90	3	4,607	0.07%
2024/02/19	2	28.13	2	28.28	28.15	0	4,615	0.00%
2024/02/16	1	27.70	5.1	27.87	27.70	-4.1	4,646	-0.09%
2024/02/15	5	27.40	3	27.43	27.35	2	4,629	0.04%
2024/02/05	4	28.04	3	28.12	28.00	1	4,579	0.02%
2024/01/31	2	28.48	0	0.00	28.40	2	4,611	0.04%
2024/01/30	1	28.10	4	28.39	28.55	-3	4,625	-0.06%
2024/01/26	2	28.28	0	0.00	28.10	2	4,656	0.04%
2024/01/25	2	28.20	0	0.00	28.15	2	4,683	0.04%
2024/01/24	3	28.33	1	28.55	28.40	2	4,773	0.04%
2024/01/23	1	28.30	7	28.43	28.30	-6	5,083	-0.12%
2024/01/22	1	27.70	1	27.90	28.00	0	5,526	0.00%
2024/01/19	3	27.53	2	27.69	27.65	1	5,575	0.02%
2024/01/18	3	27.67	5	27.74	27.60	-2	5,562	-0.04%
2024/01/17	9	27.98	1.6	28.01	27.65	7.4	5,577	0.13%
2024/01/16	8	28.80	2.7	28.60	28.40	5.4	5,570	0.10%
2024/01/15	3.5	29.48	4.5	29.64	29.50	-1	5,531	-0.02%
2024/01/12	2	28.55	0.2	28.50	28.25	1.8	5,343	0.03%
2024/01/11	2	28.65	3.6	28.63	28.50	-1.6	5,392	-0.03%
2024/01/10	1	28.60	3	28.55	28.55	-2	5,422	-0.04%
2024/01/09	59	28.74	55.1	29.34	28.70	3.9	5,421	0.07%
2024/01/08	1.6	29.16	3	29.37	29.45	-1.4	5,417	-0.03%
2024/01/05	2.5	29.12	3.7	29.21	29.00	-1.2	5,416	-0.02%
2024/01/04	2.5	29.01	4	28.98	28.95	-1.5	5,425	-0.03%
2024/01/03	4	29.15	1.9	28.99	28.90	2.1	5,485	0.04%
2024/01/02	1.6	29.40	8	29.47	29.45	-6.4	5,458	-0.12%
2023/12/29	2	29.38	2.7	29.41	29.30	-0.7	5,481	-0.01%
2023/12/28	4	29.36	2.6	29.54	29.50	1.4	5,488	0.03%
2023/12/26	11.4	29.35	1.5	29.43	29.30	9.9	5,442	0.18%
2023/12/25	4	29.48	1.6	29.73	29.20	2.4	5,432	0.04%
2023/12/22	39	29.69	36	30.27	29.65	3	5,396	0.06%
2023/12/21	5.6	30.44	2.6	30.35	30.35	2.9	5,280	0.06%
2023/12/20	18.5	30.96	12.9	31.08	30.90	5.6	5,113	0.11%
2023/12/19	54.7	29.59	55	30.39	29.55	-0.3	4,670	-0.01%
2023/12/18	2.6	29.90	31.2	29.86	30.10	-28.6	4,533	-0.63%
2023/12/15	2	29.35	2.6	29.39	29.35	-0.6	4,377	-0.01%
2023/12/14	0.5	29.05	0	0.00	28.75	0.5	4,216	0.01%
2023/12/13	0	0.00	1.6	28.32	28.45	-1.6	4,142	-0.04%
2023/12/12	0.2	28.45	0.4	28.55	28.20	-0.2	4,156	0.00%
2023/12/11	2	28.70	1.2	28.80	28.60	0.8	4,131	0.02%
2023/12/08	0.6	29.05	0	0.00	28.80	0.6	4,125	0.01%
2023/12/07	1.3	28.69	4	28.70	28.70	-2.7	4,102	-0.07%
2023/12/06	3.8	29.24	1	29.55	28.70	2.8	4,120	0.07%
2023/12/05	2	28.43	9	28.84	29.15	-7	4,070	-0.17%
2023/12/04	6	28.76	5	28.85	28.60	1	4,034	0.02%
2023/12/01	4.5	29.41	1	29.37	29.25	3.5	3,946	0.09%
2023/11/30	1	29.32	1	29.50	29.50	0	3,933	0.00%
2023/11/29	2	29.10	0.3	29.25	29.05	1.7	3,920	0.04%
2023/11/27	3	29.42	0	0.00	29.35	3	3,944	0.08%
2023/11/24	0	0.00	0.5	29.58	29.35	-0.5	3,964	-0.01%
2023/11/22	26	29.30	26.8	29.40	29.30	-0.8	4,296	-0.02%
2023/11/20	0	0.00	5	29.30	29.20	-5	4,293	-0.12%
2023/11/16	48	28.89	48	28.65	28.90	0	4,240	0.00%
2023/11/13	1	27.75	1	27.75	27.75	0	4,249	0.00%
2023/11/10	0	0.00	1.1	27.86	27.80	-1.1	4,280	-0.03%
2023/11/09	47	28.01	40	28.25	28.00	7	4,343	0.16%
2023/11/08	0.1	28.30	0	0.00	28.40	0.1	4,450	0.00%
2023/11/07	1	28.40	0.1	28.55	28.35	0.9	4,488	0.02%
2023/11/06	2	28.80	0	0.00	28.80	2	4,545	0.04%
2023/11/03	1	28.35	3	28.43	28.45	-2	4,539	-0.04%
2023/11/02	27	28.10	38	27.95	28.10	-11	4,558	-0.24%
2023/11/01	72.1	27.83	71.3	28.56	27.80	0.8	4,629	0.02%
2023/10/31	1.9	29.88	2	29.40	28.40	-0.1	4,630	0.00%
2023/10/30	44	29.86	40.4	29.90	29.65	3.6	4,424	0.08%
2023/10/25	1	28.60	3	28.53	28.30	-2	3,992	-0.05%
2023/10/23	0	0.00	1	28.75	28.25	-1	3,947	-0.03%
2023/10/20	5	27.25	1	27.25	27.50	4	3,922	0.10%
2023/10/19	0	0.00	1	28.30	27.65	-1	3,959	-0.03%
2023/10/18	1	28.10	0	0.00	27.95	1	4,010	0.02%
2023/10/17	0	0.00	1	27.90	27.90	-1	3,983	-0.03%
2023/10/13	5	27.85	0	0.00	27.65	5	4,099	0.12%
2023/10/12	0	27.90	0	0.00	28.15	0	4,133	0.00%
2023/10/11	11	27.78	0	0.00	27.60	11	4,192	0.26%
2023/10/06	10	28.45	0	0.00	28.45	10	4,247	0.24%
2023/10/05	1	28.50	0	0.00	28.65	1	4,281	0.02%
2023/10/03	1	28.20	0	0.00	28.15	1	4,316	0.02%
2023/10/02	1	28.45	0	0.00	28.65	1	4,444	0.02%
2023/09/26	0.1	28.25	0	0.00	27.90	0.1	4,754	0.00%
2023/09/21	5	28.45	0	0.00	28.45	5	4,835	0.10%
2023/09/18	5	29.35	0	0.00	29.35	5	4,886	0.10%
2023/09/15	0	0.00	3	29.83	29.60	-3	4,924	-0.06%
2023/09/14	0	29.75	10	29.55	29.55	-10	5,128	-0.19%
2023/09/13	0	0.00	0	29.40	29.45	0	5,173	0.00%
2023/09/07	1	30.85	1	30.40	30.40	0	5,382	0.00%
2023/09/05	1	30.85	0	0.00	30.85	1	5,541	0.02%
2023/09/04	0	0.00	0.3	30.60	30.45	-0.3	5,564	-0.01%
2023/09/01	0.3	31.00	0	0.00	30.90	0.3	5,596	0.01%
2023/08/31	4	31.00	4	31.10	31.00	0	5,640	0.00%
2023/08/30	1	31.00	0	0.00	31.00	1	5,709	0.02%
2023/08/29	44	31.50	52	32.23	31.50	-8	5,691	-0.14%
2023/08/28	0	0.00	5	30.21	30.80	-5	5,394	-0.09%
2023/08/25	0	0.00	1	30.50	30.35	-1	5,355	-0.02%
2023/08/24	0	0.00	1	30.45	30.15	-1	5,436	-0.02%
2023/08/23	7	30.28	0	0.00	30.35	7	5,594	0.13%
2023/08/18	0	0.00	4	30.10	30.15	-4	5,662	-0.07%
2023/08/17	4	30.18	2	30.40	30.40	2	5,667	0.04%
2023/08/15	2	29.35	3	30.03	30.10	-1	5,732	-0.02%
2023/08/14	2	28.95	0	0.00	28.90	2	5,812	0.03%
2023/08/11	2	30.25	1.3	29.96	29.90	0.7	5,736	0.01%
2023/08/10	5	31.00	17.2	30.71	30.25	-12.2	5,762	-0.21%
2023/08/09	2.2	30.39	2.2	30.57	30.50	0	5,799	0.00%
2023/08/08	0	0.00	2	30.98	30.50	-2	5,844	-0.03%
2023/08/07	4.1	30.39	4	30.45	30.55	0.1	5,882	0.00%
2023/08/04	13	30.43	1	30.70	30.65	12	5,987	0.20%
2023/08/02	3.1	31.45	8	31.68	31.35	-5	6,394	-0.08%
2023/08/01	0.1	31.30	2	31.20	31.20	-2	6,467	-0.03%
2023/07/31	3.1	31.53	2	31.50	31.20	1.1	6,694	0.02%
2023/07/28	1	31.45	3	31.62	31.50	-2	6,774	-0.03%
2023/07/27	2	31.85	2	31.75	31.70	0	6,785	0.00%
2023/07/26	1.1	31.68	7	31.60	31.35	-5.9	6,849	-0.09%
2023/07/25	1	31.80	1	32.00	32.00	0	6,872	0.00%
2023/07/24	6.1	31.20	12	31.06	31.70	-5.9	6,862	-0.09%
2023/07/21	7	31.98	0	0.00	31.70	7	6,893	0.10%
2023/07/20	1	32.80	2	32.60	32.70	-1	6,953	-0.01%
2023/07/19	3	32.97	3	33.20	32.50	0	7,019	0.00%
2023/07/18	1	33.45	5	33.70	33.45	-4	7,218	-0.06%
2023/07/17	2	33.55	8	33.58	33.75	-6	7,699	-0.08%
2023/07/14	9.3	33.06	16	33.07	33.00	-6.7	8,888	-0.08%
2023/07/13	6	33.63	7	33.50	33.30	-1	9,310	-0.01%
2023/07/12	13	34.30	3	34.10	34.00	10	9,333	0.11%
2023/07/11	0	34.65	5	34.63	34.45	-5	9,408	-0.05%
2023/07/10	1	34.05	16	34.13	34.05	-15	9,618	-0.16%
2023/07/07	5	34.06	1	33.90	34.05	4	10,008	0.04%
2023/07/06	10	35.49	1	35.50	35.00	9	10,089	0.09%
2023/07/05	0	0.00	4	36.25	35.65	-4	10,075	-0.04%
2023/07/04	1	35.95	5.1	35.88	35.55	-4.1	10,069	-0.04%
2023/07/03	2	35.70	1	35.85	35.90	1	10,090	0.01%
2023/06/30	2	35.58	2	35.60	35.70	0	10,168	0.00%
2023/06/29	3	35.22	0	0.00	35.20	3	10,313	0.03%
2023/06/28	3	34.87	0	0.00	34.80	3	10,451	0.03%
2023/06/27	1	35.50	0	0.00	34.80	1	10,667	0.01%
2023/06/21	0	0.00	2	35.63	35.80	-2	11,173	-0.02%
2023/06/20	6	35.98	4	36.03	35.75	2	11,412	0.02%
2023/06/19	22	35.21	20	35.65	35.20	2	11,476	0.02%
2023/06/16	0	0.00	3	35.68	35.90	-3	11,996	-0.03%
2023/06/15	0	0.00	10	35.00	35.20	-10	12,855	-0.08%
2023/06/14	0	0.00	8	34.85	34.85	-8	13,629	-0.06%
2023/06/13	4	34.35	11	34.70	34.70	-7	13,862	-0.05%
2023/06/12	2	34.45	3	34.30	34.30	-1	14,123	-0.01%
2023/06/09	4	35.13	2.1	35.39	35.15	1.9	14,285	0.01%
2023/06/08	2	35.60	4	35.50	35.35	-2	14,363	-0.01%
2023/06/07	25	35.69	27	35.74	35.60	-2	14,548	-0.01%
2023/06/06	30	35.78	30	35.78	35.65	0	14,976	0.00%
2023/06/05	7.1	36.22	0.5	36.20	36.10	6.6	15,269	0.04%
2023/06/02	3	35.85	2	35.33	35.85	1	15,420	0.01%
2023/06/01	0	0.00	3	35.35	35.30	-3	15,607	-0.02%
2023/05/31	6	35.78	3	35.83	35.80	3	15,611	0.02%
2023/05/30	5	35.67	6	35.71	35.60	-1	15,660	-0.01%
2023/05/29	4	36.16	8.3	36.00	36.20	-4.3	15,608	-0.03%
2023/05/26	5	35.19	1	35.05	35.00	4	15,573	0.03%
2023/05/25	3	35.30	3	35.42	35.40	0	15,610	0.00%
2023/05/24	3	35.57	4	35.45	35.50	-1	15,718	-0.01%
2023/05/23	3	35.30	3	35.55	35.40	0	15,797	0.00%
2023/05/22	3	35.20	2	35.15	35.35	1	15,891	0.01%
2023/05/19	6	34.74	14	34.76	34.60	-8	16,091	-0.05%
2023/05/18	28	34.72	26	34.78	34.85	2	16,424	0.01%
2023/05/17	1	35.20	1	35.30	35.15	0	16,416	0.00%
2023/05/16	3	35.08	5	35.15	35.10	-2	16,487	-0.01%
2023/05/15	2	34.83	0	0.00	34.70	2	16,550	0.01%
2023/05/12	6	33.86	6	34.19	34.35	0	16,586	0.00%
2023/05/11	13	33.97	6	33.94	33.75	7	16,642	0.04%
2023/05/10	26.5	34.27	22	34.51	34.50	4.5	16,722	0.03%
2023/05/09	26.5	33.83	40	33.84	33.75	-13.5	16,687	-0.08%
2023/05/08	27	36.00	21	36.10	35.90	6	16,352	0.04%
2023/05/05	27.1	37.23	12	37.40	36.50	15.1	16,424	0.09%
2023/05/04	29.1	36.69	36	36.88	37.20	-6.9	16,830	-0.04%
2023/05/03	11	36.96	50	37.15	36.95	-39	17,204	-0.23%
2023/05/02	52	37.46	27	37.32	37.35	25	17,771	0.14%
2023/04/28	12	36.94	3	36.92	36.80	9	17,844	0.05%
2023/04/27	11	36.86	12.2	36.88	36.80	-1.2	17,899	-0.01%
2023/04/26	17	36.50	18	36.36	37.20	-1	17,902	-0.01%
2023/04/25	41	36.82	25	37.72	36.60	16	17,914	0.09%
2023/04/24	23	37.82	18	37.99	37.80	5	17,910	0.03%
2023/04/21	31.1	37.93	116	37.98	38.00	-84.9	17,957	-0.47%	大賣/
2023/04/20	57	38.98	14	38.61	38.55	43	18,053	0.24%
2023/04/19	32	40.13	34.2	39.88	39.75	-2.2	17,759	-0.01%
2023/04/18	30	39.52	59	39.63	38.60	-29	16,589	-0.17%
2023/04/17	10	38.93	10	39.12	38.90	0	16,268	0.00%
2023/04/14	6	38.68	6	38.75	38.80	0	16,413	0.00%
2023/04/13	15	38.92	24	38.70	38.60	-9	16,469	-0.05%
2023/04/12	5	39.75	17.1	39.80	39.50	-12.1	16,315	-0.07%
2023/04/11	32	39.22	3	39.35	39.00	29	16,054	0.18%
2023/04/10	0	0.00	1.1	38.90	39.20	-1.1	16,103	-0.01%
2023/04/07	18	39.30	15	38.97	38.95	3	16,791	0.02%
2023/04/06	8	38.36	3	38.65	38.50	5	17,173	0.03%
2023/03/31	13	38.40	1	38.55	38.40	12	17,206	0.07%
2023/03/30	30	38.87	6	39.15	38.80	24	17,160	0.14%
2023/03/29	15	38.79	10	39.06	38.90	5	17,035	0.03%
2023/03/28	37	38.71	39	39.10	39.05	-2	17,058	-0.01%
2023/03/27	23.1	39.03	4	39.76	38.80	19.1	16,887	0.11%
2023/03/24	7	38.77	5	38.83	38.85	2	16,771	0.01%
2023/03/23	19	39.17	35	39.47	39.30	-16	16,665	-0.10%
2023/03/22	62	39.03	40	39.05	38.70	22	16,579	0.13%
2023/03/21	54.1	39.59	22.2	39.82	39.10	31.9	16,657	0.19%
2023/03/20	37.2	39.93	33.1	40.01	39.90	4.1	17,052	0.02%
2023/03/17	25	38.21	31.3	38.23	38.75	-6.3	17,551	-0.04%
2023/03/16	19	37.26	11	37.55	36.50	8	17,551	0.05%
2023/03/15	13	37.72	31	37.90	37.90	-18	17,437	-0.10%
2023/03/14	5.1	37.24	4	37.24	37.10	1.1	17,289	0.01%
2023/03/13	22	36.25	32	36.34	36.60	-10	17,245	-0.06%
2023/03/10	9	36.66	1	37.00	36.45	8	17,481	0.05%
2023/03/09	61.2	37.76	38.5	37.73	37.35	22.7	17,487	0.13%
2023/03/08	11	38.24	34	38.52	38.95	-23	17,158	-0.13%
2023/03/07	27	38.02	38	38.04	38.00	-11	16,896	-0.07%
2023/03/06	18.5	37.57	15.2	37.67	38.00	3.3	16,707	0.02%
2023/03/03	10	37.10	2	37.25	37.00	8	16,522	0.05%
2023/03/02	6	37.18	6	37.20	36.95	0	16,524	0.00%
2023/03/01	9	36.90	0	0.00	36.75	9	16,611	0.05%
2023/02/24	27	37.40	8	36.95	37.10	19	16,633	0.11%
2023/02/23	1	37.40	7.8	37.45	37.75	-6.8	16,582	-0.04%
2023/02/22	20.5	37.25	16	37.31	37.25	4.5	16,703	0.03%
2023/02/21	7.5	37.83	26	37.90	37.60	-18.5	16,733	-0.11%
2023/02/20	17	37.67	12.2	37.70	37.80	4.8	16,991	0.03%
2023/02/17	22.6	38.03	9	37.74	37.70	13.6	17,533	0.08%
2023/02/16	11.6	37.77	42	37.80	37.65	-30.5	17,549	-0.17%
2023/02/15	21	36.89	9	36.87	36.80	12	17,580	0.07%
2023/02/14	32	37.02	7.3	36.82	36.65	24.7	18,073	0.14%
2023/02/13	10	36.31	10.4	36.70	37.10	-0.4	18,577	0.00%
2023/02/10	3	37.30	8	37.38	36.85	-5	18,538	-0.03%
2023/02/09	7.5	37.27	8	37.31	37.10	-0.5	18,495	0.00%
2023/02/08	11	37.70	1.2	37.58	37.55	9.8	18,473	0.05%
2023/02/07	19.4	37.86	14.1	37.66	37.90	5.4	18,357	0.03%
2023/02/06	3.3	37.64	8.2	37.77	37.90	-4.9	18,303	-0.03%
2023/02/03	10.4	37.44	13.1	37.39	37.35	-2.7	18,275	-0.01%
2023/02/02	15.5	38.26	19	38.33	37.80	-3.5	18,089	-0.02%
2023/02/01	18.7	37.27	19	37.37	37.40	-0.3	17,556	0.00%
2023/01/31	17.3	36.64	23	36.88	36.90	-5.7	17,141	-0.03%
2023/01/30	10	35.71	17	35.72	35.95	-7	16,636	-0.04%
2023/01/17	2	35.00	12	35.09	35.20	-10	16,642	-0.06%
2023/01/16	15	34.59	14	34.61	34.40	1	16,710	0.01%
2023/01/13	53	35.10	1	34.60	34.60	52	16,907	0.31%
2023/01/12	17	35.91	6.1	35.55	35.40	10.9	17,191	0.06%
2023/01/11	10	35.67	14.1	35.74	35.60	-4.1	17,268	-0.02%
2023/01/10	15	35.51	12	36.06	35.30	3	17,343	0.02%
2023/01/09	8	35.63	11	35.68	36.00	-3	17,197	-0.02%
2023/01/06	3.1	34.69	2.2	34.88	34.95	1	17,125	0.01%
2023/01/05	10.1	35.33	10	35.21	34.80	0.1	17,430	0.00%
2023/01/04	86.3	35.51	96.2	36.17	35.60	-10	17,539	-0.06%
2023/01/03	4	34.74	8.5	35.01	35.25	-4.5	17,432	-0.03%
2022/12/30	2	34.30	3.2	34.29	34.55	-1.2	17,415	-0.01%
2022/12/29	5.1	33.93	5	33.94	34.20	0.1	17,747	0.00%
2022/12/28	18.2	35.18	20.8	34.77	34.80	-2.6	18,078	-0.01%
2022/12/27	67	36.34	50.3	36.09	35.40	16.7	18,005	0.09%
2022/12/26	23.5	35.41	37.4	35.54	35.95	-13.9	17,378	-0.08%
2022/12/23	26.4	33.78	27.1	34.02	34.10	-0.7	17,036	0.00%
2022/12/22	0	0.00	5	33.39	33.70	-5	17,172	-0.03%
2022/12/21	8.1	32.66	14	32.81	32.70	-5.9	17,444	-0.03%
2022/12/20	6	33.09	4	33.01	32.50	2	17,719	0.01%
2022/12/19	7	33.91	0.2	33.95	33.75	6.8	17,960	0.04%
2022/12/16	13.1	34.70	20	35.08	34.25	-6.9	18,356	-0.04%
2022/12/15	10	35.65	23	35.43	35.65	-13	18,341	-0.07%
2022/12/14	116	35.70	115	35.34	35.40	1	18,511	0.01%	大買/大賣/
2022/12/13	27.3	35.35	5	35.09	35.05	22.3	18,959	0.12%
2022/12/12	49.2	36.77	31.1	36.79	35.85	18.1	19,165	0.09%
2022/12/09	90.2	36.71	66.1	36.86	36.80	24.1	18,678	0.13%
2022/12/08	40	34.62	49.6	34.56	34.30	-9.6	18,031	-0.05%
2022/12/07	13	33.08	14	33.41	32.80	-1	17,649	-0.01%
2022/12/06	7	33.98	2	33.50	33.60	5	17,929	0.03%
2022/12/05	28	34.12	21	34.19	33.85	7	18,468	0.04%
2022/12/02	92.5	34.04	88.1	34.12	34.05	4.4	18,846	0.02%
2022/12/01	11	33.49	10.2	33.40	33.45	0.8	18,948	0.00%
2022/11/30	26	32.92	22	32.83	32.95	4	19,708	0.02%
2022/11/29	4.1	32.33	1	32.45	32.45	3.1	20,880	0.01%
2022/11/28	10	32.25	13.3	32.20	32.20	-3.3	22,651	-0.01%
2022/11/25	9.2	32.31	5	32.60	32.15	4.2	23,786	0.02%
2022/11/24	10	32.31	10	32.56	32.50	0	24,314	0.00%
2022/11/23	13.6	32.42	13	32.25	32.20	0.6	26,515	0.00%
2022/11/22	4.2	32.94	9	32.86	32.75	-4.8	27,387	-0.02%
2022/11/21	7	33.27	7.1	33.07	33.35	-0.1	28,148	0.00%
2022/11/18	3.3	33.35	0	0.00	32.85	3.3	28,800	0.01%
2022/11/17	7	33.84	42.1	33.65	33.60	-35.1	28,785	-0.12%
2022/11/16	24	33.68	20	33.79	33.40	4	28,873	0.01%
2022/11/15	27.4	33.01	55	33.11	33.45	-27.6	29,225	-0.09%
2022/11/14	2.1	31.65	1.1	31.58	31.95	1	28,810	0.00%
2022/11/11	19	31.49	22.1	32.15	31.25	-3.1	28,731	-0.01%
2022/11/10	33.1	31.90	11.2	31.57	31.50	21.9	28,549	0.08%
2022/11/09	59.1	33.39	24.1	33.63	33.30	35	28,629	0.12%
2022/11/08	4	35.10	3	34.55	34.50	1	28,429	0.00%
2022/11/07	2	35.18	7	35.09	35.00	-5	28,631	-0.02%
2022/11/04	0.5	34.89	2	35.00	35.00	-1.5	29,166	-0.01%
2022/11/03	1	34.35	1	34.65	34.65	0	29,798	0.00%
2022/11/02	7	34.75	8	34.83	34.65	-1	31,359	0.00%
2022/11/01	3	34.27	4.1	34.73	34.85	-1.1	32,019	0.00%
2022/10/31	0	0.00	21	33.60	33.50	-21	31,980	-0.07%
2022/10/28	11	33.16	36	33.97	33.00	-25	32,031	-0.08%
2022/10/27	6	34.13	7	33.82	34.20	-1	32,095	0.00%
2022/10/26	3.1	33.77	3	33.87	33.60	0.1	32,228	0.00%
2022/10/25	9.1	33.94	1	34.12	33.75	8.1	32,451	0.03%
2022/10/24	16.6	35.18	42.2	35.99	35.05	-25.6	32,497	-0.08%
2022/10/21	10.1	35.54	11	35.45	35.60	-0.9	32,562	0.00%
2022/10/20	15.2	35.53	11.1	35.62	35.20	4.1	32,534	0.01%
2022/10/19	16	35.22	4	35.33	35.20	12	32,274	0.04%
2022/10/18	7	34.86	2.1	34.98	35.05	4.9	32,510	0.02%
2022/10/17	6	34.33	6	33.38	34.50	0	32,539	0.00%
2022/10/14	9.1	35.43	13.1	35.27	35.30	-4	32,474	-0.01%
2022/10/13	36	34.29	44	34.40	33.85	-8	32,724	-0.02%
2022/10/12	19	37.66	9.2	37.48	36.95	9.8	33,013	0.03%
2022/10/11	14.1	37.39	10.3	37.60	37.30	3.7	33,154	0.01%
2022/10/07	13.2	39.02	8	38.96	39.00	5.2	33,256	0.02%
2022/10/06	12.7	38.78	20.1	38.85	39.20	-7.4	33,460	-0.02%
2022/10/05	25.1	37.77	45.4	37.74	38.50	-20.3	33,209	-0.06%
2022/10/04	9.1	36.33	9	36.43	36.50	0.1	33,054	0.00%
2022/10/03	10.1	35.61	10	35.54	35.30	0.1	33,073	0.00%
2022/09/30	10	34.91	10	35.40	36.30	0	33,371	0.00%
2022/09/29	19	36.42	16	36.48	35.95	3	33,556	0.01%
2022/09/28	46	37.40	34	37.09	35.95	12	33,916	0.04%
2022/09/27	52	38.17	54	38.14	38.75	-2	34,384	-0.01%
2022/09/26	25.3	38.25	28	37.97	37.85	-2.7	34,286	-0.01%
2022/09/23	38.5	40.49	10	39.21	38.90	28.5	34,119	0.08%
2022/09/22	13	41.27	11	41.49	41.25	2	33,865	0.01%
2022/09/21	31.6	41.86	37	41.69	41.50	-5.4	33,887	-0.02%
2022/09/20	38	42.50	35	42.41	42.40	3	34,092	0.01%
2022/09/19	28.1	42.17	26	42.08	41.70	2.1	34,017	0.01%
2022/09/16	14.5	41.39	13	41.57	42.20	1.5	33,833	0.00%
2022/09/15	54.1	42.01	46	41.98	41.50	8.1	33,708	0.02%
2022/09/14	24	40.30	25	40.80	41.30	-1	33,218	0.00%
2022/09/13	15	40.76	31.1	40.69	40.45	-16.1	32,893	-0.05%
2022/09/12	34.6	41.63	33	42.03	41.05	1.6	32,625	0.00%
2022/09/08	38.1	39.99	32	40.03	41.00	6.1	32,140	0.02%
2022/09/07	23	38.82	23	38.91	38.60	0	31,805	0.00%
2022/09/06	75.1	40.83	28	40.43	39.60	47.1	31,598	0.15%
2022/09/05	64.1	42.45	77.4	42.47	42.20	-13.3	30,913	-0.04%
2022/09/02	57	41.67	73.1	41.79	42.25	-16.1	29,729	-0.05%
2022/09/01	76.5	40.40	152	40.26	40.35	-75.5	27,949	-0.27%	大賣/
2022/08/31	21	39.10	36.6	38.93	39.00	-15.6	26,883	-0.06%
2022/08/30	198.1	40.73	180	41.18	39.10	18.1	26,548	0.07%	大買/大賣/
2022/08/29	159.1	39.06	183	38.81	39.00	-23.9	24,573	-0.10%	大買/大賣/
2022/08/26	95	38.22	96.4	38.05	38.35	-1.4	24,125	-0.01%
2022/08/25	48.4	38.11	63.1	38.09	38.65	-14.7	23,425	-0.06%
2022/08/24	17	36.83	12	36.54	36.50	5	22,941	0.02%
2022/08/23	12	37.18	15	37.22	37.00	-3	22,919	-0.01%
2022/08/22	20.1	37.41	23.5	37.72	37.05	-3.4	22,891	-0.01%
2022/08/19	12	36.72	31	37.16	37.00	-19	22,285	-0.09%
2022/08/18	24	36.88	6.1	36.95	36.80	17.9	22,207	0.08%
2022/08/17	38	36.60	33	36.80	36.55	5	22,200	0.02%
2022/08/16	75.4	37.64	53	37.43	36.75	22.4	22,332	0.10%
2022/08/15	15.1	36.91	5	36.81	37.20	10.1	21,831	0.05%
2022/08/12	29.6	36.41	17	36.26	36.25	12.6	21,801	0.06%
2022/08/11	69.1	36.92	67.1	37.42	36.75	2	21,793	0.01%
2022/08/10	31.6	36.71	11	36.87	36.40	20.6	21,599	0.10%
2022/08/09	51	36.92	41.1	37.02	36.60	9.9	21,693	0.05%
2022/08/08	65	34.74	93	34.97	35.70	-28	20,672	-0.14%
2022/08/05	10	32.60	5	32.86	32.95	5	20,419	0.02%
2022/08/04	2	31.93	1	31.70	32.05	1	20,938	0.00%
2022/08/03	4	32.09	22	32.53	32.00	-18	21,354	-0.08%
2022/08/02	16	33.62	9	33.39	33.10	7	21,757	0.03%
2022/08/01	61	34.71	64	34.48	34.45	-3	22,105	-0.01%
2022/07/29	22.7	34.03	21.1	34.12	34.05	1.6	22,121	0.01%
2022/07/28	19	33.68	11.6	34.18	33.60	7.4	22,252	0.03%
2022/07/27	7	33.81	14	33.81	34.10	-7	22,379	-0.03%
2022/07/26	2	33.98	4	33.78	33.40	-2	22,785	-0.01%
2022/07/25	36	34.20	23.2	34.28	33.80	12.8	23,111	0.06%
2022/07/22	10	33.71	11	33.89	33.95	-1	23,463	0.00%
2022/07/21	9	33.54	32	33.38	33.60	-23	24,179	-0.10%
2022/07/20	25	33.77	7	33.79	33.20	18	25,305	0.07%
2022/07/19	16.5	33.75	16.1	33.49	33.60	0.4	26,027	0.00%
2022/07/18	55	32.47	14.5	32.68	32.15	40.5	26,426	0.15%
2022/07/15	11	31.32	3	31.08	32.20	8	28,031	0.03%
2022/07/14	4.1	30.58	23	30.71	31.15	-18.9	28,941	-0.07%
2022/07/13	8	31.33	5	31.31	31.00	3	30,211	0.01%
2022/07/12	30.2	31.00	16	32.26	30.65	14.2	31,963	0.04%
2022/07/11	24	33.09	13	33.00	33.50	11	32,924	0.03%
2022/07/08	25.7	34.05	35	34.58	33.80	-9.3	33,649	-0.03%
2022/07/07	27.2	34.08	27.1	34.16	34.20	0.1	34,621	0.00%
2022/07/06	32	34.38	24.1	34.45	33.70	7.9	35,959	0.02%
2022/07/05	20.1	34.10	56.3	33.99	34.90	-36.2	38,651	-0.09%
2022/07/04	7.1	31.58	10	31.41	31.75	-2.9	39,207	-0.01%
2022/07/01	16	32.70	40.6	31.33	30.40	-24.6	39,444	-0.06%
2022/06/30	8	32.85	13.4	32.72	32.50	-5.4	40,115	-0.01%
2022/06/29	16.1	34.02	31.6	33.90	33.90	-15.5	40,159	-0.04%
2022/06/28	28	34.03	27	34.98	33.80	1	40,416	0.00%
2022/06/27	76	34.48	61.8	34.52	34.65	14.2	40,358	0.04%
2022/06/24	44.5	33.05	19	32.41	33.90	25.5	39,883	0.06%
2022/06/23	19	31.76	14.2	31.93	32.00	4.8	39,610	0.01%
2022/06/22	18.6	32.09	3	32.38	31.45	15.6	39,617	0.04%
2022/06/21	5	30.25	8	30.18	30.40	-3	39,427	-0.01%
2022/06/20	10.2	31.26	6	30.63	29.85	4.2	39,582	0.01%
2022/06/17	12.1	31.32	11	31.42	31.45	1.1	39,726	0.00%
2022/06/16	7	32.14	28.3	32.13	31.05	-21.3	40,058	-0.05%
2022/06/15	8.5	33.54	11.5	33.14	32.90	-3	40,059	-0.01%
2022/06/14	28.2	34.42	104.7	33.42	34.00	-76.5	40,504	-0.19%	大賣/
2022/06/13	10	35.54	2	35.40	35.35	8	41,034	0.02%
2022/06/10	11	36.53	6	36.42	36.35	5	41,645	0.01%
2022/06/09	30	36.55	0	0.00	36.70	30	41,803	0.07%
2022/06/08	13	36.10	27	36.21	36.15	-14	41,946	-0.03%
2022/06/07	60.1	36.84	11	36.93	36.80	49.1	42,624	0.12%
2022/06/06	64.1	38.04	44.2	38.03	37.65	19.9	43,352	0.05%
2022/06/02	5	36.76	163	36.67	36.80	-158	43,092	-0.37%	大賣/鉅額交易
2022/06/01	26	37.48	13.1	37.44	37.25	12.9	43,212	0.03%
2022/05/31	17.2	36.99	10	37.00	37.15	7.2	43,240	0.02%
2022/05/30	14	36.78	8	36.63	36.75	6	43,827	0.01%
2022/05/27	1.5	35.61	2.4	35.87	35.80	-0.9	43,967	0.00%
2022/05/26	9	35.84	12.6	36.02	35.35	-3.6	44,163	-0.01%
2022/05/25	10.6	35.89	6.5	36.04	35.90	4.1	44,186	0.01%
2022/05/24	13.1	36.55	10	36.55	35.65	3.1	44,498	0.01%
2022/05/23	11	37.45	16.4	37.32	37.50	-5.4	44,224	-0.01%
2022/05/20	1.3	37.17	30	36.95	36.90	-28.7	44,135	-0.07%
2022/05/19	27	35.96	14.5	36.23	36.55	12.5	43,867	0.03%
2022/05/18	46	37.26	39	37.10	37.25	7	43,625	0.02%
2022/05/17	47.2	36.69	35.6	36.80	36.95	11.6	43,271	0.03%
2022/05/16	20.1	35.64	7.5	35.87	35.00	12.6	42,507	0.03%
2022/05/13	12	36.03	14	36.20	36.65	-2	41,967	0.00%
2022/05/12	23	36.77	19	36.53	35.15	4	41,573	0.01%
2022/05/11	15.4	38.15	8	37.95	37.00	7.4	41,036	0.02%
2022/05/10	24	38.62	31	38.25	38.35	-7	40,625	-0.02%
2022/05/09	32.4	39.76	40	39.69	38.90	-7.6	40,131	-0.02%
2022/05/06	15	41.26	30.3	40.94	41.35	-15.3	39,710	-0.04%
2022/05/05	22	43.18	12	43.10	42.60	10	39,436	0.03%
2022/05/04	9.2	43.08	3.7	43.56	42.60	5.5	39,224	0.01%
2022/05/03	49.1	43.03	73	43.01	43.10	-23.9	39,046	-0.06%
2022/04/29	12.9	44.86	6	44.93	44.15	6.9	38,648	0.02%
2022/04/28	113	45.04	92	45.34	44.45	21	38,345	0.05%	大買/
2022/04/27	79.3	46.12	37	46.30	45.60	42.3	37,573	0.11%
2022/04/26	72	47.82	88	47.86	48.25	-16	36,719	-0.04%
2022/04/25	43	46.90	33	47.34	46.50	10	35,484	0.03%
2022/04/22	64	48.19	44	47.75	47.80	20	34,461	0.06%
2022/04/21	289.3	49.55	206.3	48.90	48.05	83	33,662	0.25%	大買/大賣/
2022/04/20	21.4	48.23	24	48.20	48.60	-2.6	31,830	-0.01%
2022/04/19	70	46.95	33	47.66	47.40	37	30,956	0.12%
2022/04/18	64	46.68	93.5	46.92	47.20	-29.5	30,121	-0.10%
2022/04/15	46	45.60	119.5	45.21	45.05	-73.5	28,488	-0.26%	大賣/
2022/04/14	45.1	44.28	39	44.53	44.20	6.1	27,669	0.02%
2022/04/13	60.5	44.87	42	44.79	44.90	18.5	27,158	0.07%
2022/04/12	90.4	45.18	70	45.06	45.60	20.4	27,308	0.07%
2022/04/11	160	45.30	135.8	46.11	44.50	24.2	26,168	0.09%	大買/大賣/
2022/04/08	52.1	43.20	59	43.52	43.80	-7	23,179	-0.03%
2022/04/07	24	41.73	10.3	42.02	40.90	13.7	22,198	0.06%
2022/04/06	14.1	41.98	32	42.05	42.15	-17.9	22,475	-0.08%
2022/04/01	6.2	40.88	11	40.91	41.05	-4.8	21,688	-0.02%
2022/03/31	15	40.88	10	41.03	40.45	5	21,628	0.02%
2022/03/30	15.3	40.58	15	40.55	40.15	0.3	21,491	0.00%
2022/03/29	2.8	39.03	4	39.09	39.40	-1.2	21,356	-0.01%
2022/03/28	3	38.58	12.8	38.74	39.10	-9.8	21,583	-0.05%
2022/03/25	26.1	38.86	22	39.35	38.55	4.1	21,832	0.02%
2022/03/24	18	40.54	3	40.38	40.20	15	23,025	0.07%
2022/03/23	8.1	40.38	5	40.50	40.15	3.1	23,854	0.01%
2022/03/22	11	41.46	10	41.11	40.80	1	24,278	0.00%
2022/03/21	21	41.70	25	41.83	40.95	-4	24,712	-0.02%
2022/03/18	30	41.15	32	41.26	41.45	-2	25,152	-0.01%
2022/03/17	39	40.96	53	41.05	41.50	-14	26,479	-0.05%
2022/03/16	45.1	41.19	62.2	41.14	40.60	-17.1	27,352	-0.06%
2022/03/15	21	40.62	33	41.24	39.15	-12	28,017	-0.04%
2022/03/14	15	40.65	17.4	40.82	40.90	-2.4	28,285	-0.01%
2022/03/11	2.9	40.52	8	40.44	40.70	-5.1	29,894	-0.02%
2022/03/10	36.4	40.32	57	40.37	39.95	-20.6	31,679	-0.07%
2022/03/09	70	40.94	41.2	39.96	41.00	28.8	32,415	0.09%
2022/03/08	4.2	38.09	7	38.66	38.55	-2.9	31,703	-0.01%
2022/03/07	9	38.29	21	38.93	38.00	-12	31,742	-0.04%
2022/03/04	24.1	39.88	1.5	39.75	39.65	22.6	31,686	0.07%
2022/03/03	22	40.71	26	40.26	39.90	-4	31,770	-0.01%
2022/03/02	27	39.48	50	39.70	39.55	-23	31,463	-0.07%
2022/03/01	38	38.83	41	38.88	38.85	-3	31,500	-0.01%
2022/02/25	4	37.51	34	37.44	38.10	-30	32,060	-0.09%
2022/02/24	23	37.63	14	38.03	36.55	9	32,583	0.03%
2022/02/23	3	37.73	16	37.50	37.85	-13	32,491	-0.04%
2022/02/22	31	36.96	20	37.44	36.90	11	32,783	0.03%
2022/02/21	25	36.95	27	37.49	38.00	-2	33,418	-0.01%
2022/02/18	4.5	36.57	16.4	36.54	36.90	-12	34,377	-0.03%
2022/02/17	11	36.58	11.5	36.89	36.55	-0.5	35,219	0.00%
2022/02/16	4.4	36.39	4.4	36.52	36.45	0	36,043	0.00%
2022/02/15	13	36.07	9	36.18	35.90	4	36,877	0.01%
2022/02/14	12	36.28	8	36.23	36.00	4	37,862	0.01%
2022/02/11	3	37.63	6	37.81	37.65	-3	38,447	-0.01%
2022/02/10	13.4	37.80	6	37.88	37.55	7.4	39,756	0.02%
2022/02/09	15	37.89	17.4	37.47	37.95	-2.4	40,570	-0.01%
2022/02/08	24	37.37	31	37.51	37.50	-7	41,296	-0.02%
2022/02/07	7	35.93	7.5	36.14	36.20	-0.5	42,596	0.00%
2022/01/26	12.1	35.36	23	35.35	35.40	-10.9	43,582	-0.02%
2022/01/25	34	36.72	16	35.70	35.60	18	45,183	0.04%
2022/01/24	9	36.92	17	36.70	36.85	-8	46,601	-0.02%
2022/01/21	12	38.24	7	39.12	37.60	5	46,730	0.01%
2022/01/20	11	39.58	0	0.00	39.40	11	47,102	0.02%
2022/01/19	15	39.72	16	39.41	39.35	-1	47,102	0.00%
2022/01/18	8	39.64	8	40.16	39.45	0	47,094	0.00%
2022/01/17	9	39.42	9	39.45	40.15	0	47,091	0.00%
2022/01/14	33	39.68	32	39.93	39.30	1	47,016	0.00%
2022/01/13	28	40.36	12	40.37	40.20	16	46,910	0.03%
2022/01/12	33	40.87	13	40.91	40.75	20	46,826	0.04%
2022/01/11	70	41.47	53.1	41.73	41.10	16.9	46,890	0.04%
2022/01/10	11	40.76	9	40.74	40.75	2	46,211	0.00%
2022/01/07	15.3	39.79	22	40.05	40.25	-6.7	46,072	-0.01%
2022/01/06	32.8	40.95	24	41.15	40.90	8.8	45,817	0.02%
2022/01/05	91	43.48	73	43.67	42.00	18	46,016	0.04%
2022/01/04	15	42.67	48	42.59	43.05	-33	44,873	-0.07%
2022/01/03	59	42.74	43	42.33	42.05	16	44,373	0.04%
2021/12/30	62	42.38	70	42.39	42.50	-8	44,219	-0.02%
2021/12/29	56.2	42.16	53	42.05	42.40	3.2	43,936	0.01%
2021/12/28	34	41.06	24	40.90	40.80	10	43,282	0.02%
2021/12/27	17.1	41.09	42	41.32	41.00	-24.9	43,449	-0.06%
2021/12/24	13.1	40.84	17.2	40.85	40.70	-4.1	44,096	-0.01%
2021/12/23	46	41.90	52.1	42.04	41.60	-6.1	43,837	-0.01%
2021/12/22	10	42.06	8	42.26	41.90	2	43,619	0.00%
2021/12/21	46.1	42.04	40	42.08	41.90	6.1	43,432	0.01%
2021/12/20	146	42.96	121	43.10	41.85	25	43,071	0.06%	大買/大賣/
2021/12/17	62	42.40	71	42.39	41.90	-9	41,522	-0.02%
2021/12/16	53.3	41.86	36	41.94	41.40	17.3	40,527	0.04%
2021/12/15	31.2	41.26	42	41.35	40.85	-10.8	39,858	-0.03%
2021/12/14	40.6	41.37	17	42.02	40.20	23.6	39,147	0.06%
2021/12/13	70.5	42.88	44.1	42.90	42.15	26.4	38,169	0.07%
2021/12/10	64	42.62	91.2	42.21	42.90	-27.2	36,573	-0.07%
2021/12/09	76	42.19	85	41.74	41.20	-9	35,024	-0.03%
2021/12/08	57.7	40.85	84.8	41.04	40.85	-27.1	33,733	-0.08%
2021/12/07	123.8	41.44	103	41.53	41.00	20.8	32,764	0.06%	大買/大賣/
2021/12/06	83.1	40.13	123	40.41	41.20	-39.9	30,937	-0.13%	大賣/
2021/12/03	102	38.67	95	38.57	38.00	7	28,919	0.02%	大買/
2021/12/02	12	35.26	22	35.28	36.05	-10	27,310	-0.04%
2021/12/01	21	34.79	8	34.99	35.40	13	27,085	0.05%
2021/11/30	33	35.67	26	36.02	36.10	7	26,847	0.03%
2021/11/29	25	35.21	5	34.81	35.35	20	26,803	0.07%
2021/11/26	21	36.63	12	36.81	36.10	9	26,634	0.03%
2021/11/25	15	38.55	23	38.52	38.05	-8	26,756	-0.03%
2021/11/24	40	38.54	32	38.60	38.50	8	26,578	0.03%
2021/11/23	20.9	38.14	49	37.97	37.60	-28.1	25,934	-0.11%
2021/11/22	51.2	37.74	41	37.44	37.35	10.2	25,260	0.04%
2021/11/19	15	36.77	9	37.25	36.60	6	24,909	0.02%
2021/11/18	70	37.61	60	37.48	37.10	10	24,561	0.04%
2021/11/17	64	39.25	77	39.05	39.40	-13	23,851	-0.05%
2021/11/16	71	38.07	76	37.82	38.00	-5	22,899	-0.02%
2021/11/15	84	36.80	60	37.04	36.75	24	22,055	0.11%
2021/11/12	65	35.27	36.1	35.24	35.05	28.9	21,227	0.14%
2021/11/11	73	37.90	42	38.72	37.55	31	20,403	0.15%
2021/11/10	68.1	39.22	85	39.20	38.85	-16.9	19,487	-0.09%
2021/11/09	90	39.28	121	39.06	40.10	-31	18,823	-0.16%	大賣/
2021/11/08	80	38.60	78	38.61	37.60	2	17,484	0.01%
2021/11/05	40	38.35	39	38.19	37.60	1	16,706	0.01%
2021/11/04	126	38.21	132	38.41	38.60	-6	15,954	-0.04%	大買/大賣/
2021/11/03	116	37.23	116	37.23	37.20	0	14,568	0.00%	大買/大賣/
2021/11/02	149	36.82	115	37.06	37.00	34	13,546	0.25%	大買/大賣/
2021/11/01	43.1	35.78	45.1	36.25	35.00	-2.1	11,886	-0.02%
2021/10/29	50	32.73	24	33.20	33.30	26	10,574	0.25%
2021/10/28	7	32.80	18	32.28	33.00	-11	10,248	-0.11%
2021/10/27	2	30.80	0	0.00	31.00	2	9,744	0.02%
2021/10/25	3	31.23	0	0.00	31.10	3	9,725	0.03%
2021/10/22	12	30.45	18	30.51	30.50	-6	9,772	-0.06%
2021/10/21	7	31.75	9	31.38	30.50	-2	10,056	-0.02%
2021/10/20	9	31.94	1	32.20	31.85	8	10,088	0.08%
2021/10/19	9	32.16	27	32.14	31.70	-18	10,037	-0.18%
2021/10/18	1	31.75	6	31.41	31.15	-5	9,749	-0.05%
2021/10/15	9	31.31	2	31.45	31.25	7	9,835	0.07%
2021/10/14	3	30.95	7	31.05	31.10	-4	10,003	-0.04%
2021/10/13	11	31.23	8	31.72	31.30	3	10,664	0.03%
2021/10/12	16	30.70	30	31.02	30.60	-14	10,351	-0.14%
2021/10/08	11	29.93	2	29.90	29.75	9	10,015	0.09%
2021/10/07	1	29.55	1	29.60	29.85	0	10,055	0.00%
2021/10/06	3	29.45	5	29.13	29.60	-2	10,030	-0.02%
2021/10/05	3	27.85	2	28.20	29.00	1	10,041	0.01%
2021/10/04	13	29.99	7	30.16	28.75	6	10,192	0.06%
2021/10/01	74	31.26	36	31.06	29.75	38	9,989	0.38%
2021/09/30	2	28.75	6	29.38	29.65	-4	9,247	-0.04%
2021/09/29	4	29.15	7	29.54	28.70	-3	9,273	-0.03%
2021/09/28	9	29.71	9	29.56	29.20	0	9,366	0.00%
2021/09/24	3	28.43	1	28.70	28.35	2	9,537	0.02%
2021/09/23	1	28.30	0	0.00	28.30	1	10,155	0.01%
2021/09/22	0	0.00	10	28.90	28.75	-10	10,449	-0.10%
2021/09/15	0	0.00	1	29.20	29.30	-1	11,459	-0.01%
2021/09/14	12	29.98	2	30.13	29.20	10	11,902	0.08%
2021/09/13	4	30.24	1	30.70	29.80	3	12,028	0.02%
2021/09/10	0	0.00	2	29.90	29.90	-2	12,003	-0.02%
2021/09/09	0	0.00	2	28.90	29.10	-2	12,224	-0.02%
2021/09/08	6	29.25	5	29.03	28.65	1	12,546	0.01%
2021/09/07	1	29.85	1	30.30	29.30	0	13,724	0.00%
2021/09/06	2	30.30	0	0.00	30.10	2	14,490	0.01%
2021/09/03	12	31.44	13	31.33	31.50	-1	14,860	-0.01%
2021/09/02	2	31.15	6	31.88	31.25	-4	15,476	-0.03%
2021/09/01	5	31.83	5	32.35	31.45	0	15,389	0.00%
2021/08/31	22	30.95	3	31.10	31.70	19	15,311	0.12%
2021/08/30	2	30.45	11	31.17	31.65	-9	14,832	-0.06%
2021/08/27	5	29.70	5	29.49	28.80	0	14,763	0.00%
2021/08/26	1	28.75	0	0.00	28.75	1	14,643	0.01%
2021/08/25	5	28.52	2	28.50	28.30	3	14,906	0.02%
2021/08/24	1	27.55	0	0.00	27.50	1	15,159	0.01%
2021/08/23	1	28.35	19	28.05	28.25	-18	15,329	-0.12%
2021/08/20	6	27.57	2	28.05	27.25	4	15,440	0.03%
2021/08/18	10	27.55	11	27.73	28.15	-1	15,508	-0.01%
2021/08/16	0	0.00	3	27.80	27.50	-3	15,883	-0.02%
2021/08/13	1	29.65	8	29.50	29.25	-7	15,908	-0.04%
2021/08/12	0	0.00	4	29.85	29.85	-4	16,175	-0.02%
2021/08/11	6	30.29	9	29.93	29.40	-3	16,506	-0.02%
2021/08/10	6	31.45	23	31.93	30.95	-17	16,718	-0.10%
2021/08/09	1	32.15	38	32.03	31.90	-37	16,966	-0.22%
2021/08/06	5	32.40	0	0.00	32.40	5	17,582	0.03%
2021/08/05	4	32.89	0	0.00	32.85	4	18,026	0.02%
2021/08/04	5	33.66	8	33.42	33.35	-3	18,291	-0.02%
2021/08/03	4	32.33	3	32.35	32.25	1	18,298	0.01%
2021/08/02	2	32.60	0	0.00	32.40	2	18,430	0.01%
2021/07/30	0	0.00	4	32.53	32.55	-4	18,513	-0.02%
2021/07/29	8	32.25	2	32.45	32.55	6	18,885	0.03%
2021/07/28	1	32.55	4	33.05	32.20	-3	19,072	-0.02%
2021/07/27	63	34.64	13	34.14	33.05	50	19,522	0.26%
2021/07/26	2	33.80	7.6	33.45	33.60	-5.6	20,384	-0.03%
2021/07/23	13	32.92	8	32.63	32.60	5	20,378	0.02%
2021/07/22	4	32.48	8	33.25	32.50	-4	20,470	-0.02%
2021/07/21	6	32.74	24	32.93	32.85	-18	20,572	-0.09%
2021/07/20	20	34.06	1	33.90	33.75	19	20,575	0.09%
2021/07/19	35.1	34.91	25	34.71	34.85	10.1	20,593	0.05%
2021/07/16	10	33.89	4.1	34.03	33.05	5.9	20,492	0.03%
2021/07/15	1	33.05	5	33.16	33.40	-4	20,691	-0.02%
2021/07/14	6	32.06	3	32.92	32.35	3	20,921	0.01%
2021/07/13	2	32.83	0	0.00	32.80	2	21,341	0.01%
2021/07/12	2	33.75	4	33.89	33.70	-2	21,933	-0.01%
2021/07/09	2	33.85	5	33.89	33.55	-3	22,045	-0.01%
2021/07/08	3	33.33	1	32.85	33.25	2	22,615	0.01%
2021/07/07	8	33.18	10	33.01	32.80	-2	23,937	-0.01%
2021/07/06	3	33.72	0	0.00	33.35	3	24,116	0.01%
2021/07/05	7	34.09	5	34.45	34.00	2	24,329	0.01%
2021/07/02	0	0.00	4	34.00	33.75	-4	24,563	-0.02%
2021/07/01	19	34.30	9	34.14	33.80	10	24,990	0.04%
2021/06/30	11	35.22	13	35.33	34.90	-2	24,978	-0.01%
2021/06/29	11	34.67	16	34.84	33.80	-5	24,733	-0.02%
2021/06/28	7	34.42	5	33.95	33.90	2	24,728	0.01%
2021/06/25	14	35.24	7	35.69	34.65	7	25,130	0.03%
2021/06/24	24	34.17	49.3	34.45	34.80	-25.3	25,290	-0.10%
2021/06/23	23	33.81	63	33.54	34.20	-40	25,209	-0.16%
2021/06/22	34	32.42	32	33.52	32.30	2	24,985	0.01%
2021/06/21	48	33.17	14	33.51	32.80	34	24,976	0.14%
2021/06/18	35	34.35	44	34.38	34.25	-9	25,055	-0.04%
2021/06/17	54	34.52	50	34.86	34.40	4	25,201	0.02%
2021/06/16	168	35.33	215	35.65	34.55	-47	25,508	-0.18%	大買/大賣/
2021/06/15	80	34.36	69	34.67	33.85	11	24,688	0.04%
2021/06/11	36	33.57	12	33.38	33.05	24	24,274	0.10%
2021/06/10	7	34.19	62	33.28	34.05	-55	24,351	-0.23%
2021/06/09	12	32.16	60	32.16	31.40	-48	24,326	-0.20%
2021/06/08	3	32.00	0	0.00	31.80	3	24,911	0.01%
2021/06/07	0	0.00	3	31.07	30.85	-3	24,991	-0.01%
2021/06/04	67	32.05	93	31.87	31.60	-26	25,182	-0.10%
2021/06/03	70	33.11	42	33.10	32.90	28	25,118	0.11%
2021/06/02	113	33.61	79	33.49	33.15	34	25,087	0.14%	大買/
2021/06/01	113	33.63	121	34.03	34.30	-8	24,843	-0.03%	大買/大賣/
2021/05/31	34	32.84	16	33.03	32.85	18	24,623	0.07%
2021/05/28	103	33.18	10	33.39	33.00	93	24,529	0.38%	大買/
2021/05/27	6	32.79	6	32.64	32.95	0	24,463	0.00%
2021/05/26	4	32.68	3	32.32	32.45	1	24,426	0.00%
2021/05/25	4	32.93	3	33.00	32.45	1	24,458	0.00%
2021/05/24	3	31.50	5	31.51	31.70	-2	24,350	-0.01%
2021/05/21	2	30.88	4	31.36	30.85	-2	24,330	-0.01%
2021/05/20	12	32.49	64	31.91	30.50	-52	24,405	-0.21%
2021/05/19	113	31.96	22	31.94	32.65	91	24,292	0.37%	大買/
2021/05/18	4	30.18	5	30.59	31.30	-1	24,025	0.00%
2021/05/17	11	29.00	5	29.08	28.65	6	23,830	0.03%
2021/05/14	11	32.15	2	32.10	31.80	9	23,624	0.04%
2021/05/13	7	29.49	12	29.45	30.60	-5	23,177	-0.02%
2021/05/12	3	31.98	9	32.25	31.40	-6	22,940	-0.03%
2021/05/11	4	36.00	4	36.09	34.85	0	22,675	0.00%
2021/05/10	0	0.00	0.4	38.70	38.55	-0.4	22,545	0.00%
2021/05/07	6	38.62	6	38.74	39.00	0	22,501	0.00%
2021/05/06	20.4	39.20	18	39.04	38.55	2.4	22,528	0.01%
2021/05/05	3	37.55	2	38.65	37.10	1	22,119	0.00%
2021/05/04	11	38.18	9	40.94	38.25	2	21,968	0.01%
2021/05/03	25	42.83	29	43.17	41.65	-4	21,501	-0.02%
2021/04/29	2	40.58	5	41.00	40.70	-3	20,498	-0.01%
2021/04/28	3	40.35	0	0.00	40.95	3	20,520	0.01%
2021/04/27	5	40.88	13	40.57	40.55	-8	20,591	-0.04%
2021/04/26	4	40.10	8	40.06	40.15	-4	20,626	-0.02%
2021/04/23	9	40.06	31	40.30	40.25	-22	20,623	-0.11%
2021/04/22	45	40.40	32	39.79	38.95	13	20,524	0.06%
2021/04/21	15	41.81	10	42.03	41.30	5	19,996	0.03%
2021/04/20	11	42.72	6	42.64	42.25	5	19,731	0.03%
2021/04/19	33	42.60	3	42.12	42.15	30	19,723	0.15%
2021/04/16	15	44.40	38	44.73	44.00	-23	19,399	-0.12%
2021/04/15	9	42.36	4	42.19	42.45	5	19,027	0.03%
2021/04/14	25	42.82	17	43.93	41.90	8	19,315	0.04%
2021/04/13	80	47.06	101	47.25	44.20	-21	18,787	-0.11%	大賣/
2021/04/12	7.5	45.36	10	45.60	44.90	-2.5	17,509	-0.01%
2021/04/09	35	45.95	18	46.27	45.30	17	17,387	0.10%
2021/04/08	28	47.45	17.1	47.97	47.00	11	17,280	0.06%
2021/04/07	19	45.56	28	47.04	48.00	-9	17,265	-0.05%
2021/04/06	18	44.77	27	45.20	44.65	-9	17,390	-0.05%
2021/04/01	36	45.19	13	44.63	44.70	23	17,375	0.13%
2021/03/31	11	46.40	7.1	46.99	46.45	3.9	17,313	0.02%
2021/03/30	13.1	47.06	4	47.39	47.35	9.1	17,706	0.05%
2021/03/29	23.1	44.90	8	45.47	47.50	15.1	17,579	0.09%
2021/03/26	1	42.85	19	42.87	43.20	-18	17,077	-0.11%
2021/03/25	17	43.29	87	42.91	43.10	-70	16,919	-0.41%
2021/03/24	10	42.43	10	43.03	42.55	0	16,808	0.00%
2021/03/23	15	42.54	10	42.62	42.50	5	16,731	0.03%
2021/03/22	22	43.93	31.1	43.91	43.35	-9.1	16,569	-0.06%
2021/03/19	28	41.73	22.5	42.46	42.60	5.5	16,391	0.03%
2021/03/18	11	43.49	25	43.75	42.90	-14	15,890	-0.09%
2021/03/17	16	42.93	30	43.22	43.00	-14	15,700	-0.09%
2021/03/16	6.5	42.58	28.6	42.21	42.40	-22.1	15,442	-0.14%
2021/03/15	39	42.08	41	41.92	42.40	-2	15,011	-0.01%
2021/03/12	30	39.18	23	39.45	40.00	7	14,437	0.05%
2021/03/11	20	37.76	4	37.60	37.80	16	14,305	0.11%
2021/03/10	13	37.33	21	36.65	37.80	-8	14,411	-0.06%
2021/03/09	5	35.14	0	0.00	35.30	5	14,516	0.03%
2021/03/08	12	35.68	27.6	36.64	35.60	-15.6	14,881	-0.10%
2021/03/05	17	35.36	0.3	35.80	35.15	16.7	15,237	0.11%
2021/03/04	10	36.25	2.1	36.98	36.15	7.9	15,727	0.05%
2021/03/03	3.1	36.13	25	36.92	37.00	-21.9	15,976	-0.14%
2021/03/02	16	37.03	0	0.00	35.55	16	16,472	0.10%
2021/02/26	0	0.00	3	37.18	36.65	-3	17,259	-0.02%
2021/02/25	12	37.80	2	37.55	37.40	10	17,805	0.06%
2021/02/24	14	38.36	5	38.48	37.80	9	18,223	0.05%
2021/02/23	4	37.11	26	37.22	37.05	-22	18,887	-0.12%
2021/02/22	5	37.54	3	37.75	37.90	2	19,458	0.01%
2021/02/19	0	0.00	16	36.51	36.90	-16	19,454	-0.08%
2021/02/18	2	35.15	3.3	35.04	35.25	-1.3	19,665	-0.01%
2021/02/17	18	35.04	5	35.13	35.20	13	19,813	0.07%
2021/02/05	0	0.00	7	33.94	33.50	-7	19,831	-0.04%
2021/02/04	12	33.65	5	34.00	33.55	7	20,349	0.03%
2021/02/03	0	0.00	20	32.91	34.35	-20	20,388	-0.10%
2021/02/02	20	31.05	5.1	30.91	31.25	14.9	20,372	0.07%
2021/02/01	5	31.00	8	29.89	30.90	-3	20,700	-0.01%
2021/01/29	6	31.09	2.1	31.48	30.50	4	20,981	0.02%
2021/01/28	3	31.85	3	31.88	31.45	0	21,523	0.00%
2021/01/27	22	33.37	0	0.00	33.20	22	21,886	0.10%
2021/01/26	14	34.26	5	33.86	33.55	9	22,127	0.04%
2021/01/25	8.5	33.56	3	34.15	33.90	5.5	22,391	0.02%
2021/01/22	6.5	34.61	1.2	34.47	34.30	5.3	22,806	0.02%
2021/01/21	17.4	32.80	0	0.00	33.15	17.4	23,064	0.08%
2021/01/20	2.5	34.52	0	0.00	33.75	2.5	23,303	0.01%
2021/01/19	5	36.50	15.1	36.32	36.35	-10.1	23,440	-0.04%
2021/01/18	6	34.83	16	34.64	34.50	-10	23,368	-0.04%
2021/01/15	6	36.41	2	36.28	36.10	4	23,260	0.02%
2021/01/14	9	37.48	0	0.00	37.45	9	23,185	0.04%
2021/01/13	13	37.47	2.3	37.46	37.25	10.7	23,054	0.05%
2021/01/12	21.4	38.14	6	38.13	37.80	15.4	22,969	0.07%
2021/01/11	17	39.87	21	39.54	39.55	-4	22,913	-0.02%
2021/01/08	11	40.76	1	40.20	40.20	10	23,034	0.04%
2021/01/07	29.1	42.56	10	42.46	42.25	19.1	23,263	0.08%
2021/01/06	4.5	39.80	10	40.33	39.55	-5.5	23,755	-0.02%
2021/01/05	20	41.85	4	41.60	41.50	16	24,231	0.07%
2021/01/04	1.5	41.42	14	41.48	41.30	-12.5	24,928	-0.05%
2020/12/31	11	42.30	10.3	41.80	41.75	0.7	25,503	0.00%
2020/12/30	13	42.88	8	42.94	42.60	5	26,159	0.02%
2020/12/29	12	42.83	15.4	43.60	44.00	-3.4	26,371	-0.01%
2020/12/28	10.6	41.18	27	41.41	41.15	-16.4	25,995	-0.06%
2020/12/25	22	42.36	16.5	41.88	41.25	5.5	26,296	0.02%
2020/12/24	31	43.07	27.5	42.25	42.25	3.5	26,201	0.01%
2020/12/23	15	39.95	19.4	40.71	41.80	-4.4	25,848	-0.02%
2020/12/22	6	39.13	9	38.31	38.00	-3	26,232	-0.01%
2020/12/21	1	39.85	20	39.58	39.90	-19	26,838	-0.07%
2020/12/18	3	40.30	9.1	40.16	40.50	-6.1	27,464	-0.02%
2020/12/17	0	0.00	0.1	39.50	39.45	-0.1	27,692	0.00%
2020/12/16	0	0.00	4.6	40.24	39.80	-4.6	27,897	-0.02%
2020/12/15	15.1	39.87	2.6	40.14	39.50	12.5	28,100	0.04%
2020/12/14	2.4	36.66	6.7	36.94	39.00	-4.3	28,236	-0.02%
2020/12/11	10.2	38.08	6	37.98	37.65	4.2	28,446	0.01%
2020/12/10	7	39.19	8	39.42	39.25	-1	28,808	0.00%
2020/12/09	2.7	40.39	1	41.00	40.05	1.7	29,139	0.01%
2020/12/08	2.2	39.56	4	40.10	40.00	-1.8	29,710	-0.01%
2020/12/07	13.6	39.66	20	40.23	40.95	-6.4	30,674	-0.02%
2020/12/04	23	40.72	2	40.50	40.15	21	30,813	0.07%
2020/12/03	7.2	41.63	21	41.99	41.30	-13.8	31,070	-0.04%
2020/12/02	9	42.74	16	42.85	42.40	-7	31,585	-0.02%
2020/12/01	18	43.86	3.2	43.70	44.60	14.8	32,819	0.05%
2020/11/30	35	44.10	10	43.88	44.50	25	32,890	0.08%
2020/11/27	14	42.24	4.1	42.38	42.15	9.9	33,399	0.03%
2020/11/26	10.1	43.36	45	42.86	42.50	-34.9	34,157	-0.10%
2020/11/25	19.5	43.72	26.5	42.81	44.85	-6.9	34,334	-0.02%
2020/11/24	11	40.94	27.3	40.36	42.00	-16.3	33,701	-0.05%
2020/11/23	22.1	39.95	23.6	39.72	39.90	-1.5	33,285	0.00%
2020/11/20	30.2	39.19	116	39.22	39.35	-85.8	32,971	-0.26%	大賣/
2020/11/19	1	34.45	37	36.07	36.55	-36	32,389	-0.11%
2020/11/18	13	33.57	7	33.51	33.25	6	31,893	0.02%
2020/11/17	12	33.69	30.6	33.41	33.60	-18.6	31,876	-0.06%
2020/11/16	21	31.94	20	31.98	31.60	1	32,008	0.00%
2020/11/13	3.2	33.39	6	33.33	33.10	-2.8	32,098	-0.01%
2020/11/12	90.3	33.06	0	0.00	34.50	90.3	32,226	0.28%
2020/11/11	25	35.37	1	35.80	35.00	24	31,982	0.08%
2020/11/10	11	36.27	13	36.44	36.50	-2	32,139	-0.01%
2020/11/09	2	36.00	12	35.89	36.90	-10	32,217	-0.03%
2020/11/06	41.1	35.38	5	35.64	35.00	36.1	32,503	0.11%
2020/11/05	11.2	35.23	49	36.51	36.70	-37.9	32,714	-0.12%
2020/11/04	21	33.82	17	33.64	33.40	4	32,726	0.01%
2020/11/03	9	35.52	2	35.70	35.25	7	32,770	0.02%
2020/11/02	14.1	35.76	7	36.11	35.50	7.1	32,747	0.02%
2020/10/30	16	38.46	23	38.73	37.00	-7	32,790	-0.02%
2020/10/29	11.2	39.79	20	40.04	40.30	-8.8	32,672	-0.03%
2020/10/28	14	40.74	8	40.20	39.65	6	32,772	0.02%
2020/10/27	3	39.70	13	38.88	39.50	-10	32,908	-0.03%
2020/10/26	1	35.50	8	36.80	37.00	-7	32,916	-0.02%
2020/10/23	5	35.51	2	35.43	35.80	3	32,922	0.01%
2020/10/22	0	0.00	1	35.35	35.20	-1	32,942	0.00%
2020/10/21	3	36.32	18	36.35	36.40	-15	32,877	-0.05%
2020/10/20	3	36.10	1	35.95	36.35	2	32,899	0.01%
2020/10/19	10	35.74	9	34.31	36.45	1	32,910	0.00%
2020/10/16	14.1	36.06	2.8	35.73	35.05	11.3	32,762	0.03%
2020/10/15	28	36.30	15.3	37.33	37.10	12.7	32,663	0.04%
2020/10/14	35	39.55	27	40.08	38.75	8	32,288	0.02%
2020/10/13	24	37.11	13	36.54	39.45	11	31,830	0.03%
2020/10/12	23.1	35.99	42	35.53	36.60	-18.9	31,699	-0.06%
2020/10/08	28.1	32.35	31	32.77	33.30	-2.9	31,570	-0.01%
2020/10/07	29	30.63	15	30.87	31.35	14	31,290	0.04%
2020/10/06	2	28.80	13	29.55	30.55	-11	30,673	-0.04%
2020/10/05	8	27.93	8	27.93	27.80	0	30,925	0.00%
2020/09/30	23	28.18	8	28.16	28.25	15	30,886	0.05%
2020/09/29	12	27.14	1	28.05	26.85	11	30,941	0.04%
2020/09/28	3	28.37	11	27.97	27.75	-8	31,037	-0.03%
2020/09/25	16	28.06	213	28.51	29.00	-197	30,718	-0.64%	大賣/鉅額交易
2020/09/24	25	27.73	11	28.60	29.50	14	29,958	0.05%
2020/09/23	10.1	26.24	14	27.09	27.90	-3.9	29,214	-0.01%
2020/09/22	11	25.35	3	25.42	25.40	8	28,581	0.03%
2020/09/21	5	26.89	6	26.56	26.15	-1	28,234	0.00%
2020/09/18	3	27.20	7	27.29	27.00	-4	27,982	-0.01%
2020/09/17	5	27.36	6	27.43	27.20	-1	27,663	0.00%
2020/09/16	0.5	26.70	6	26.88	26.90	-5.5	27,292	-0.02%
2020/09/15	13	27.77	15	27.45	27.20	-2	26,941	-0.01%
2020/09/14	2	25.63	8	25.51	26.50	-6	26,422	-0.02%
2020/09/11	23	26.39	29.1	26.86	26.95	-6.1	25,922	-0.02%
2020/09/10	220	25.90	266	26.68	27.10	-46	25,255	-0.18%	大買/大賣/
2020/09/09	14	23.74	78.6	24.18	24.85	-64.6	24,143	-0.27%
2020/09/08	15	22.75	18	22.68	22.60	-3	23,489	-0.01%
2020/09/07	63	23.80	12	23.35	22.75	51	22,957	0.22%
2020/09/04	307	25.64	25	25.12	24.65	282	22,182	1.27%	大買/鉅額交易
2020/09/03	7	24.70	19	24.66	25.10	-12	20,535	-0.06%
2020/09/02	47	22.10	23	21.75	22.85	24	20,041	0.12%
2020/09/01	48	20.29	23.6	20.68	20.80	24.4	18,993	0.13%
2020/08/31	4	19.18	37	19.12	19.35	-33	17,882	-0.18%
2020/08/28	7	17.77	13	17.72	17.60	-6	17,115	-0.04%
2020/08/27	22	18.00	63	17.83	17.90	-41	16,976	-0.24%
2020/08/26	7	18.45	37	18.64	18.25	-30	16,849	-0.18%
2020/08/25	46.6	18.12	6	18.29	18.50	40.6	16,612	0.24%
2020/08/24	5	17.39	0	0.00	17.70	5	16,239	0.03%
2020/08/21	23	17.83	23	17.83	17.80	0	16,044	0.00%
2020/08/20	13	16.27	11	18.03	18.20	2	15,839	0.01%
2020/08/19	10	17.48	6	18.22	17.50	4	15,299	0.03%
2020/08/18	23	18.78	0	0.00	18.70	23	14,939	0.15%
2020/08/17	9	18.66	1	18.95	18.85	8	14,618	0.05%
2020/08/14	3.2	18.43	32	18.42	19.00	-28.8	14,234	-0.20%
2020/08/13	3	17.50	2	17.80	17.75	1	13,814	0.01%
2020/08/12	34	17.46	93	17.00	18.45	-59	13,490	-0.44%
2020/08/11	28.1	18.16	4	18.30	17.90	24.1	12,781	0.19%
2020/08/10	103.1	19.58	16	19.68	19.85	87.1	12,133	0.72%	大買/
2020/08/07	11	18.35	17	17.80	18.50	-6	11,498	-0.05%
2020/08/06	4	17.05	5	16.96	17.05	-1	10,967	-0.01%
2020/08/05	16	16.78	6	16.96	17.45	10	10,715	0.09%
2020/08/04	11	16.79	12	16.66	16.95	-1	10,364	-0.01%
2020/08/03	18	17.10	20	17.32	17.35	-2	10,074	-0.02%
2020/07/31	6	15.55	54	15.62	16.10	-48	9,557	-0.50%
2020/07/30	20	14.46	23	14.62	14.75	-3	8,977	-0.03%
2020/07/29	5	13.00	7	13.60	13.60	-2	8,595	-0.02%
2020/07/28	2	12.23	9	12.63	12.40	-7	8,426	-0.08%
2020/07/27	5	12.76	8	13.01	12.55	-3	8,321	-0.04%
2020/07/24	19	13.19	4	13.10	13.15	15	8,219	0.18%
2020/07/23	15	13.55	4	13.55	13.50	11	8,045	0.14%
2020/07/22	4	14.40	0	0.00	14.20	4	7,880	0.05%
2020/07/21	4	14.65	2	15.00	14.50	2	7,741	0.03%
2020/07/20	7	13.47	6	13.25	13.75	1	7,497	0.01%
2020/07/17	48	13.92	8	13.13	13.50	40	7,288	0.55%
2020/07/16	5	13.98	227.3	13.89	14.00	-222.3	6,720	-3.31%	大賣/鉅額交易
2020/07/15	20	12.74	77	12.75	12.75	-57	6,060	-0.94%
2020/07/14	7	11.22	27.7	11.59	11.60	-20.7	5,355	-0.39%
2020/07/13	63	10.71	0	0.00	10.55	63	4,869	1.29%
2020/07/10	36	10.91	26	11.13	11.20	10	4,592	0.22%
2020/07/09	6	10.63	0	0.00	10.70	6	3,719	0.16%
2020/07/08	29	9.40	14	9.70	9.76	15	3,461	0.43%
2020/07/07	10	8.38	0	0.00	8.88	10	2,917	0.34%
2020/07/06	5	8.02	0	0.00	8.08	5	2,600	0.19%
2020/07/03	0	0.00	25	7.97	7.94	-25	2,556	-0.98%
2020/07/02	0	0.00	225	7.88	8.03	-225	2,493	-9.02%	大賣/鉅額交易
2020/07/01	15	7.63	0	0.00	7.60	15	2,370	0.63%
2020/06/30	25	7.35	10	7.32	7.34	15	2,294	0.65%
2020/06/29	0	0.00	40	7.11	7.21	-40	2,285	-1.75%
2020/06/15	10	6.87	0	0.00	6.87	10	2,280	0.44%
2020/06/11	20	7.26	2	7.43	7.26	18	2,230	0.81%
2020/06/10	0	0.00	2	7.28	7.45	-2	2,101	-0.10%
2020/06/09	1	6.99	0	0.00	6.92	1	2,098	0.05%
2020/06/08	5	7.01	0	0.00	7.05	5	2,113	0.24%
2020/06/04	0.1	6.80	0	0.00	6.92	0.1	2,097	0.00%
2020/06/03	30	7.04	5	7.20	6.90	25	2,095	1.19%
2020/05/27	5	6.25	0	0.00	6.23	5	1,836	0.27%
2020/05/26	0	0.00	2	6.25	6.20	-2	1,844	-0.11%
2020/05/11	0	0.00	15	6.14	6.18	-15	1,777	-0.84%
2020/05/08	15	6.21	1	6.36	6.51	14	1,725	0.81%
2020/05/07	1	5.97	4	5.74	6.00	-3	1,640	-0.18%
2020/05/06	2	5.50	0	0.00	5.46	2	1,601	0.12%
2020/04/30	2	5.60	0	0.00	5.61	2	1,589	0.13%
2020/04/28	2	5.51	0	0.00	5.51	2	1,610	0.12%
2020/04/22	0	0.00	2	5.34	5.34	-2	1,733	-0.12%
2020/04/21	2	5.23	0	0.00	5.25	2	1,742	0.11%
2020/04/17	2	5.50	0	0.00	5.44	2	1,774	0.11%
2020/04/16	1	5.31	2	5.45	5.49	-1	1,754	-0.06%
2020/04/15	0	0.00	1	5.48	5.44	-1	1,751	-0.06%
2020/04/10	2	5.31	0	0.00	5.30	2	1,762	0.11%
2020/04/08	0	0.00	3	5.30	5.40	-3	1,801	-0.17%
2020/04/07	0	0.00	1	5.20	5.13	-1	1,793	-0.06%
2020/04/06	2	5.01	0	0.00	5.08	2	1,827	0.11%
2020/04/01	0	0.00	2	5.10	5.02	-2	1,818	-0.11%
2020/03/31	4	4.92	0	0.00	4.88	4	1,812	0.22%
2020/03/27	3	5.16	0	0.00	5.15	3	1,788	0.17%
2020/03/26	0	0.00	6	4.98	5.09	-6	1,745	-0.34%
2020/03/24	0	0.00	2	4.38	4.39	-2	1,756	-0.11%
2020/03/20	0	0.00	2	4.55	4.45	-2	1,738	-0.12%
2020/03/18	1.4	4.72	1	4.85	4.68	0.4	1,714	0.02%
2020/03/17	0	0.00	23	4.73	4.67	-23	1,701	-1.35%
2020/03/12	70	5.83	2	6.19	5.80	68	1,638	4.15%
2020/03/10	0	0.00	38	6.23	6.35	-38	1,597	-2.38%
2020/03/09	10	6.65	6	6.74	6.55	4	1,575	0.25%
2020/03/06	0	0.00	4	6.97	6.95	-4	1,540	-0.26%
2020/03/05	12	7.00	0	0.00	6.99	12	1,543	0.78%
2020/03/03	0	0.00	4	7.06	7.00	-4	1,570	-0.25%
2020/03/02	3	7.00	0	0.00	6.91	3	1,568	0.19%
2020/02/25	3	7.25	0	0.00	7.30	3	1,535	0.20%
2020/02/21	2	7.56	0	0.00	7.51	2	1,520	0.13%
2020/02/20	0	0.00	14	7.65	7.66	-14	1,517	-0.92%
2020/02/19	2	7.71	0	0.00	7.68	2	1,519	0.13%
2020/02/18	0	0.00	141	7.79	7.73	-141	1,541	-9.15%	大賣/鉅額交易
2020/02/17	0	0.00	1	7.75	7.80	-1	1,578	-0.06%
2020/02/14	0	0.00	3	7.60	7.54	-3	1,528	-0.20%
2020/02/13	0	0.00	7	7.59	7.44	-7	1,522	-0.46%
2020/02/10	0	0.00	8	7.49	7.44	-8	1,585	-0.50%
2020/02/05	0	0.00	2	7.22	7.20	-2	1,745	-0.11%
2020/02/04	2	7.16	0	0.00	7.24	2	1,937	0.10%
2020/01/30	4	7.30	0	0.00	7.26	4	2,278	0.18%
2020/01/16	0	0.00	1	7.90	7.89	-1	2,255	-0.04%
2020/01/14	0	0.00	10	7.72	7.72	-10	2,253	-0.44%
2020/01/13	15	7.74	1	7.77	7.69	14	2,255	0.62%
2020/01/10	0	0.00	7	7.57	7.55	-7	2,249	-0.31%
2020/01/09	2	7.53	0	0.00	7.52	2	2,301	0.09%
2020/01/08	0	0.00	3	7.62	7.53	-3	2,437	-0.12%
2020/01/03	0	0.00	4	7.75	7.71	-4	2,439	-0.16%
2020/01/02	0	0.00	2	7.76	7.82	-2	2,417	-0.08%
2019/12/30	0	0.00	1	7.65	7.63	-1	2,380	-0.04%
2019/12/25	0	0.00	1	7.50	7.48	-1	2,347	-0.04%
2019/12/20	0	7.51	3	7.56	7.54	-3	2,409	-0.12%
2019/12/19	0	0.00	1	7.50	7.43	-1	2,421	-0.04%
2019/12/18	0	0.00	6	7.34	7.35	-6	2,439	-0.25%
2019/12/13	2	7.29	0	0.00	7.28	2	2,684	0.07%
2019/12/11	0	0.00	10	7.38	7.34	-10	2,720	-0.37%
2019/12/10	0	0.00	2	7.45	7.43	-2	2,741	-0.07%
2019/12/09	10	7.35	10	7.34	7.31	0	2,764	0.00%
2019/12/06	2	7.33	0	0.00	7.32	2	2,776	0.07%
2019/11/28	0	0.00	12	7.47	7.40	-12	2,965	-0.40%
2019/11/22	0	0.00	24	7.49	7.47	-24	3,031	-0.79%
2019/11/20	0	0.00	23	7.43	7.41	-23	3,039	-0.76%
2019/11/19	0	0.00	10	7.44	7.44	-10	3,064	-0.33%
2019/11/18	3	7.45	0	0.00	7.47	3	3,161	0.09%
2019/11/14	6	7.49	10	7.49	7.43	-4	3,176	-0.13%
2019/11/13	3	7.65	0	0.00	7.70	3	3,129	0.10%
2019/11/12	1	7.65	0	0.00	7.69	1	3,143	0.03%
2019/11/11	8	7.75	7	7.82	7.61	1	3,155	0.03%
2019/11/08	0	0.00	1	8.15	7.98	-1	3,112	-0.03%
2019/11/06	20	7.92	0	0.00	7.85	20	3,076	0.65%
2019/11/05	4	7.85	0	0.00	7.83	4	3,075	0.13%
2019/11/04	48	8.06	0	0.00	7.96	48	3,060	1.57%
2019/11/01	10	8.20	22	8.44	8.27	-12	2,932	-0.41%
2019/10/31	12	8.22	40	8.33	8.38	-28	2,738	-1.02%
2019/10/24	10	7.51	0	0.00	7.54	10	2,318	0.43%
2019/10/22	10	7.58	0	0.00	7.59	10	2,303	0.43%
2019/10/21	0	0.00	10	7.50	7.51	-10	2,265	-0.44%
2019/10/18	2	7.44	20	7.43	7.43	-18	2,249	-0.80%
2019/10/17	1	7.51	0	0.00	7.48	1	2,220	0.05%
2019/10/16	6	7.62	1	7.69	7.62	5	2,166	0.23%
2019/10/15	10	7.39	5	7.39	7.41	5	2,032	0.25%
2019/10/14	3	7.35	10	7.45	7.38	-7	2,033	-0.34%
2019/10/09	3	7.38	0	0.00	7.40	3	2,013	0.15%
2019/10/08	11	7.43	0	0.00	7.44	11	2,008	0.55%
2019/10/07	29	7.40	0	0.00	7.42	29	2,006	1.45%
2019/10/04	0	7.43	1	7.50	7.44	-1	1,991	-0.05%
2019/10/03	15	7.41	1	7.45	7.42	14	1,990	0.70%
2019/10/01	0	0.00	8	7.48	7.46	-8	1,987	-0.40%
2019/09/27	0	0.00	10	7.49	7.44	-10	1,990	-0.50%
2019/09/24	15	7.60	0	0.00	7.62	15	1,984	0.76%
2019/09/18	45	7.49	12	7.48	7.48	33	1,930	1.71%
2019/09/17	25	7.88	0	0.00	7.85	25	1,771	1.41%
2019/09/16	0	0.00	20	8.04	7.97	-20	1,787	-1.12%
2019/09/12	0	0.00	8	8.00	8.00	-8	1,798	-0.44%
2019/09/11	2	7.76	0	0.00	7.85	2	1,800	0.11%
2019/09/10	16	7.77	17	7.74	7.71	-1	1,776	-0.06%
2019/09/09	24	7.80	0	0.00	7.80	24	1,765	1.36%
2019/09/06	23	7.83	5	7.83	7.83	18	1,766	1.02%
2019/09/04	2	7.96	7	7.95	7.95	-5	1,715	-0.29%
2019/09/03	5	7.93	0	0.00	7.95	5	1,694	0.30%
2019/09/02	14	8.00	3	7.80	8.01	11	1,665	0.66%
2019/08/29	123	7.71	0	0.00	7.58	123	1,566	7.85%	大買/鉅額交易
2019/08/28	6.2	7.91	0	0.00	7.85	6.2	1,543	0.40%
2019/08/26	15	8.06	0	0.00	8.08	15	1,535	0.98%
2019/08/23	3	8.22	0	0.00	8.21	3	1,539	0.19%
2019/08/22	12	8.42	0	0.00	8.31	12	1,543	0.78%
2019/08/21	5	8.75	0	0.00	8.52	5	1,532	0.33%
2019/08/15	4	8.33	0	0.00	8.27	4	1,575	0.25%
2019/08/14	6	8.73	0	0.00	8.60	6	1,635	0.37%
2019/08/08	2	8.90	0	0.00	8.77	2	1,825	0.11%
2019/08/07	0	0.00	4	9.25	8.90	-4	1,846	-0.22%
2019/08/06	9	9.04	33	8.73	9.18	-24	1,847	-1.30%
2019/08/02	0	0.00	2	8.80	8.73	-2	1,832	-0.11%
2019/08/01	0	0.00	12	8.86	8.85	-12	1,935	-0.62%
2019/07/30	20	8.87	7	8.95	8.92	13	1,974	0.66%
2019/07/29	0	0.00	30	8.89	9.00	-30	1,969	-1.52%
2019/07/25	0	0.00	10	8.56	8.50	-10	1,970	-0.51%
2019/07/24	2	8.55	0	0.00	8.46	2	2,021	0.10%
2019/07/22	2	8.78	0	0.00	8.78	2	2,154	0.09%
2019/07/18	0	0.00	30	8.82	8.82	-30	2,215	-1.35%
2019/07/17	0	0.00	4	8.86	8.85	-4	2,271	-0.18%
2019/07/12	2	8.80	0	0.00	8.81	2	2,303	0.09%
2019/07/11	4	8.82	0	0.00	8.81	4	2,307	0.17%
2019/07/04	16	8.82	0	0.00	8.85	16	2,389	0.67%
2019/07/03	0	8.84	0	0.00	8.85	0	2,388	0.00%
2019/07/02	40	9.12	6	9.03	9.05	34	2,378	1.43%
2019/07/01	40	9.33	0	0.00	9.28	40	2,360	1.69%
2019/06/20	0	0.00	10	6.11	6.12	-10	2,349	-0.43%
2019/06/19	0	0.00	31	6.23	6.15	-31	2,315	-1.34%
2019/06/17	0	0.00	10	5.92	5.87	-10	2,262	-0.44%
2019/06/13	66	5.75	0	0.00	5.76	66	2,258	2.92%
2019/06/12	18	5.94	0	0.00	5.89	18	2,239	0.80%
2019/06/06	10	6.18	0	0.00	6.08	10	2,248	0.44%
2019/06/03	0	0.00	7	6.13	6.12	-7	2,250	-0.31%
2019/05/30	0	0.00	5	6.15	6.19	-5	2,386	-0.21%
2019/05/29	0	0.00	10	6.08	6.12	-10	2,391	-0.42%
2019/05/28	10	6.16	1	6.12	6.12	9	2,391	0.38%
2019/05/27	0	0.00	1	6.34	6.14	-1	2,394	-0.04%
2019/05/23	0	0.00	8	6.51	6.46	-8	2,378	-0.34%
2019/05/21	16	6.65	0	0.00	6.61	16	2,367	0.68%
2019/05/17	7	6.91	1	7.13	6.80	6	2,371	0.25%
2019/05/16	8	6.57	0	0.00	6.60	8	2,289	0.35%
2019/05/15	0	0.00	9	6.71	6.70	-9	2,306	-0.39%
2019/05/13	11	6.58	0	0.00	6.40	11	2,350	0.47%
2019/05/07	0	0.00	9	6.60	6.72	-9	2,054	-0.44%
2019/05/06	9	6.50	0	0.00	6.45	9	2,019	0.45%
2019/05/02	0	0.00	17	6.82	6.80	-17	1,972	-0.86%
2019/04/30	8	6.81	0	0.00	6.82	8	1,941	0.41%
2019/04/26	14	6.63	0	0.00	6.64	14	1,830	0.76%
2019/04/12	50	6.01	0	0.00	5.99	50	1,545	3.23%
2019/03/22	0	0.00	2	5.88	5.86	-2	1,529	-0.13%
2019/03/21	0	0.00	5	5.90	5.88	-5	1,543	-0.32%
2019/03/15	0	0.00	1	6.12	6.08	-1	1,550	-0.06%
2019/03/06	0	0.00	1	6.10	6.15	-1	1,687	-0.06%
2019/03/05	4	5.95	1	6.29	6.27	3	1,711	0.18%
2019/02/25	0	0.00	1	5.63	5.66	-1	1,833	-0.05%
2019/02/18	0	0.00	2	5.87	5.81	-2	1,854	-0.11%
2019/01/17	0	6.85	0	0.00	6.75	0	1,988	0.00%
2018/12/27	0	0.00	1	6.63	6.63	-1	2,097	-0.05%
2018/12/26	0	0.00	1	6.03	6.04	-1	2,027	-0.05%
2018/11/30	0	0.00	1	7.17	7.22	-1	1,945	-0.05%
2018/11/29	1	7.11	10	7.06	7.11	-9	1,895	-0.47%
2018/11/28	0	0.00	5	7.17	7.11	-5	1,862	-0.27%
2018/11/27	0	0.00	2	6.98	6.95	-2	1,817	-0.11%
2018/11/26	1	6.85	0	0.00	6.92	1	1,809	0.06%
2018/11/23	5	7.07	0	0.00	7.12	5	1,778	0.28%
2018/11/22	0	0.00	15	6.76	6.85	-15	1,683	-0.89%
2018/11/16	8	6.09	1	6.11	6.07	7	1,538	0.46%
2018/11/15	1	6.27	13	6.27	6.25	-12	1,520	-0.79%
2018/11/13	0	0.00	12	6.19	6.32	-12	1,443	-0.83%
2018/11/09	0	0.00	1	6.10	6.08	-1	1,430	-0.07%
2018/11/08	1	6.20	1	6.45	6.20	0	1,438	0.00%
2018/11/07	18	6.34	0	0.00	6.35	18	1,420	1.27%
2018/11/06	5	6.48	0	0.00	6.24	5	1,407	0.36%
2018/10/25	3	5.05	0	0.00	4.89	3	1,231	0.24%
2018/10/05	0	0.00	9	7.60	7.45	-9	1,035	-0.87%
2018/09/26	0	0.00	6	8.22	8.10	-6	1,074	-0.56%
2018/09/25	0	0.00	3	8.35	8.28	-3	1,106	-0.27%
2018/09/20	0	0.00	2	8.60	8.38	-2	1,107	-0.18%
2018/09/19	10	8.00	0	0.00	8.03	10	1,031	0.97%
2018/09/13	4	7.55	0	0.00	7.37	4	1,034	0.39%
2018/09/05	3	7.65	0	0.00	7.53	3	1,053	0.28%
2018/08/21	0	0.00	1	7.20	7.17	-1	1,386	-0.07%
2018/08/10	2	8.10	0	0.00	8.08	2	1,502	0.13%
2018/08/02	0	0.00	30	8.18	8.15	-30	2,086	-1.44%
2018/07/30	0	0.00	10	8.27	8.27	-10	2,333	-0.43%
2018/07/27	21	8.46	0	0.00	8.45	21	2,495	0.84%
2018/07/26	20	8.50	0	0.00	8.80	20	2,950	0.68%
2018/07/19	0	0.00	1	8.22	8.15	-1	3,220	-0.03%
2018/07/17	0	0.00	10	8.19	8.18	-10	3,230	-0.31%
2018/07/16	0	0.00	10	8.21	8.24	-10	3,234	-0.31%
2018/07/13	10	8.05	10	8.05	8.05	0	3,239	0.00%
2018/07/10	20	8.15	0	0.00	8.11	20	3,243	0.62%
2018/07/09	1	8.10	10	8.22	8.15	-9	3,249	-0.28%
2018/07/06	10	8.08	0	0.00	8.22	10	3,278	0.31%
2018/07/05	0	0.00	15	8.33	8.21	-15	3,271	-0.46%
2018/07/04	10	8.02	0	0.00	8.09	10	3,263	0.31%
2018/07/02	1	8.80	17	8.89	8.79	-16	3,214	-0.50%
2018/06/29	10	9.06	6	9.21	9.00	4	3,198	0.13%
2018/06/28	13	9.03	0	0.00	9.25	13	3,178	0.41%
2018/06/27	1	8.88	0	0.00	8.84	1	3,144	0.03%
2018/06/26	0	0.00	15	8.95	8.88	-15	3,140	-0.48%
2018/06/22	1	9.08	10	9.06	9.05	-9	3,117	-0.29%
2018/06/21	0	0.00	6	9.12	9.12	-6	3,120	-0.19%
2018/06/20	0	0.00	5	9.12	9.19	-5	3,142	-0.16%
2018/06/15	0	0.00	5	9.38	9.30	-5	3,155	-0.16%
2018/06/14	1	9.30	0	0.00	9.31	1	3,161	0.03%
2018/06/13	12	9.33	0	0.00	9.31	12	3,167	0.38%
2018/06/12	0	0.00	1	9.60	9.46	-1	3,159	-0.03%
2018/06/11	10	9.29	6	9.28	9.28	4	3,161	0.13%
2018/06/08	1	9.60	15	9.58	9.56	-14	3,199	-0.44%
2018/06/07	30	9.81	20	9.76	9.76	10	3,193	0.31%
2018/06/06	10	9.91	0	0.00	9.95	10	3,163	0.32%
2018/06/05	1	9.90	30	9.83	9.82	-29	3,147	-0.92%
2018/06/04	18	10.11	3	10.15	10.15	15	3,087	0.49%
2018/06/01	20	10.32	0	0.00	10.35	20	3,046	0.66%
2018/05/30	2	10.48	0	0.00	10.40	2	3,007	0.07%
2018/05/23	0	0.00	6	10.40	10.35	-6	2,908	-0.21%
2018/05/22	0	0.00	5	10.35	10.35	-5	2,895	-0.17%
2018/05/17	5	10.40	5	10.40	10.30	0	2,878	0.00%
2018/05/16	11	10.47	0	0.00	10.40	11	2,855	0.39%
2018/05/15	4	10.90	0	0.00	10.65	4	2,814	0.14%
2018/05/14	0	0.00	10	11.00	11.05	-10	2,802	-0.36%
2018/05/11	0	0.00	10	10.83	10.70	-10	2,655	-0.38%
2018/05/10	5	10.70	5	11.00	10.90	0	2,592	0.00%
2018/05/09	10	10.28	10	10.25	10.40	0	2,407	0.00%
2018/05/08	15	10.52	10	10.93	10.55	5	2,354	0.21%
2018/05/07	10	10.65	10	10.53	10.50	0	2,302	0.00%
2018/05/04	28	10.99	1	11.05	10.75	27	2,228	1.21%
2018/05/03	9	10.83	14	11.05	11.25	-5	2,071	-0.24%
2018/05/02	12	10.03	9	10.26	10.35	3	1,607	0.19%
2018/04/30	2	9.54	0	0.00	9.44	2	1,467	0.14%
2018/04/27	0	0.00	6	9.38	9.40	-6	1,472	-0.41%
2018/04/26	8	9.72	0	0.00	9.50	8	1,480	0.54%
2018/04/20	5	9.19	0	0.00	9.20	5	1,423	0.35%
2018/04/11	0	0.00	7	9.14	9.13	-7	1,541	-0.45%
2018/04/03	10	9.07	0	0.00	9.10	10	1,597	0.63%
2018/03/23	3	9.13	0	0.00	9.13	3	1,833	0.16%
2018/03/19	0	0.00	2	9.70	9.67	-2	1,825	-0.11%
2018/03/14	0	0.00	1	9.80	9.92	-1	1,878	-0.05%
2018/03/07	0	0.00	12	9.06	9.06	-12	1,962	-0.61%
2018/02/23	0	0.00	10	9.39	9.31	-10	2,541	-0.39%
2018/02/22	0	0.00	1	9.30	9.31	-1	2,670	-0.04%
2018/02/08	0	0.00	7	9.00	8.90	-7	3,074	-0.23%
2018/02/07	7	8.93	0	0.00	8.90	7	3,178	0.22%
2018/02/06	1	9.00	0	0.00	8.73	1	3,393	0.03%
2018/02/05	1	9.48	0	0.00	9.61	1	3,840	0.03%
2018/02/02	1	9.84	0	0.00	9.81	1	4,289	0.02%
2018/02/01	0	0.00	6	9.94	9.90	-6	4,647	-0.13%
2018/01/31	1	9.80	0	0.00	9.79	1	4,679	0.02%
2018/01/30	7	9.97	0	0.00	9.96	7	4,706	0.15%
2018/01/26	1	10.05	0	0.00	10.05	1	4,751	0.02%
2018/01/24	0	0.00	10	10.15	10.10	-10	4,847	-0.21%
2018/01/22	24	10.28	0	0.00	10.40	24	4,920	0.49%
2018/01/11	3	10.00	10	10.00	10.10	-7	5,984	-0.12%
2018/01/10	1	10.10	0	0.00	10.05	1	6,215	0.02%
2018/01/09	1	10.10	0	0.00	10.10	1	6,970	0.01%
2018/01/08	0	0.00	3.1	10.22	10.20	-3.1	7,279	-0.04%
2018/01/03	10	10.30	0	0.00	10.30	10	7,373	0.14%