元晶 (6443)-永豐金-彰化券商分點個股進出

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

元晶

(6443)

可現股當沖

股價
28.00
漲跌
▲0.20
漲幅
+0.72%
成交量
4,762張
產業
上市光電類股
1176人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元晶 (6443)籌碼相關－永豐金-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-彰化券商分點個股進出
永豐金-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	0.00	3	28.27	28.00	-3	8,244	-0.04%
2024/05/21	8	27.84	1	28.10	27.80	7	8,202	0.09%
2024/05/20	1	28.90	0.2	28.70	28.20	0.8	8,165	0.01%
2024/05/17	17	28.74	22	29.05	28.75	-5	8,058	-0.06%
2024/05/16	1	27.85	0	0.00	27.90	1	7,601	0.01%
2024/05/15	2	28.10	1	28.60	28.10	1	7,590	0.01%
2024/05/14	1	27.65	0	0.00	27.65	1	7,513	0.01%
2024/05/13	0	0.00	0.1	27.90	27.80	-0.1	7,503	0.00%
2024/05/10	3	27.87	2	27.63	27.60	1	7,435	0.01%
2024/05/08	1	26.70	0	0.00	27.05	1	7,255	0.01%
2024/05/07	2	26.80	2	26.83	26.90	0	7,276	0.00%
2024/05/06	8	27.04	2	27.00	27.00	6	7,248	0.08%
2024/05/03	1	27.50	22	27.49	27.35	-21	7,198	-0.29%
2024/05/02	2	27.55	1	27.55	27.50	1	7,167	0.01%
2024/04/30	2	28.05	1	28.05	27.85	1	7,121	0.01%
2024/04/29	1	27.85	0	0.00	28.00	1	7,122	0.01%
2024/04/26	0	0.00	5	27.90	27.90	-5	7,089	-0.07%
2024/04/25	0	0.00	5.5	28.05	28.00	-5.5	7,097	-0.08%
2024/04/23	7	27.96	0	0.00	28.30	7	7,052	0.10%
2024/04/22	2	28.63	0	0.00	28.00	2	7,083	0.03%
2024/04/19	2	28.73	2	29.28	28.70	0	7,187	0.00%
2024/04/18	0	0.00	1	29.40	28.75	-1	6,776	-0.01%
2024/04/17	1	28.35	1	28.35	28.35	0	6,678	0.00%
2024/04/16	8	28.26	0	0.00	28.40	8	6,611	0.12%
2024/04/15	0	0.00	5	29.45	29.40	-5	6,530	-0.08%
2024/04/12	0	29.25	0	0.00	29.25	0	6,458	0.00%
2024/04/11	15	29.25	6	29.15	29.05	9	6,370	0.14%
2024/04/10	18	29.96	77	30.25	29.75	-59	6,284	-0.94%
2024/04/09	2	29.05	3.2	29.11	29.10	-1.2	5,945	-0.02%
2024/04/03	6	28.47	1	28.20	28.10	5	5,736	0.09%
2024/04/02	0	0.00	2	28.88	28.75	-2	5,679	-0.04%
2024/04/01	4	29.14	3	28.95	28.90	1	5,672	0.02%
2024/03/28	24	29.40	10.6	29.67	29.70	13.4	5,457	0.25%
2024/03/27	4	28.64	1	28.65	28.65	3	5,283	0.06%
2024/03/26	9	29.12	4.2	29.53	29.05	4.8	5,350	0.09%
2024/03/25	5.5	29.22	7	29.16	29.10	-1.5	5,547	-0.03%
2024/03/22	27	29.59	17	29.76	29.35	10	5,562	0.18%
2024/03/21	1	28.70	7	28.48	28.70	-6	4,994	-0.12%
2024/03/20	2	26.28	0	0.00	26.10	2	4,707	0.04%
2024/03/19	2	26.55	1	26.35	26.35	1	4,757	0.02%
2024/03/18	2.5	26.85	0	0.00	26.70	2.5	4,763	0.05%
2024/03/15	0	26.40	3	26.35	27.10	-3	4,789	-0.06%
2024/03/13	6	26.93	12	26.73	26.70	-6	4,789	-0.13%
2024/03/11	0	0.00	1	27.25	27.15	-1	4,814	-0.02%
2024/03/08	0	26.68	0	0.00	26.25	0	4,761	0.00%
2024/03/07	1	26.40	1	26.00	26.00	0	4,781	0.00%
2024/03/06	2	26.48	0	0.00	26.30	2	4,738	0.04%
2024/03/05	2	26.80	3	26.65	26.65	-1	4,683	-0.02%
2024/03/04	0	0.00	3	27.25	27.05	-3	4,592	-0.07%
2024/03/01	8	27.27	0	0.00	27.20	8	4,560	0.18%
2024/02/29	5	27.69	2.9	27.85	27.85	2.1	4,580	0.05%
2024/02/27	0	0.00	5	27.85	27.20	-5	4,582	-0.11%
2024/02/23	4	27.55	6	27.50	27.55	-2	4,559	-0.04%
2024/02/22	1	28.05	0	0.00	27.90	1	4,554	0.02%
2024/02/21	1.6	28.04	2	28.10	28.10	-0.4	4,616	-0.01%
2024/02/20	5	27.92	0	0.00	27.90	5	4,607	0.11%
2024/02/16	0	0.00	1	27.80	27.70	-1	4,646	-0.02%
2024/02/01	0	0.00	5	28.35	28.35	-5	4,590	-0.11%
2024/01/31	2	28.50	1	28.50	28.40	1	4,611	0.02%
2024/01/30	1	28.10	1	28.55	28.55	0	4,625	0.00%
2024/01/25	0.5	28.20	0	0.00	28.15	0.5	4,683	0.01%
2024/01/24	2	28.33	5	28.40	28.40	-3	4,773	-0.06%
2024/01/22	0	0.00	2	28.00	28.00	-2	5,526	-0.04%
2024/01/19	0.5	27.60	0	0.00	27.65	0.5	5,575	0.01%
2024/01/17	1	27.95	0	0.00	27.65	1	5,577	0.02%
2024/01/16	6	28.79	0	0.00	28.40	6	5,570	0.11%
2024/01/15	8.5	29.72	3	29.73	29.50	5.5	5,531	0.10%
2024/01/11	2	28.40	0	0.00	28.50	2	5,392	0.04%
2024/01/09	6.5	28.72	34	28.95	28.70	-27.5	5,421	-0.51%
2024/01/08	0	0.00	2	29.45	29.45	-2	5,417	-0.04%
2024/01/04	2.3	29.04	0	0.00	28.95	2.3	5,425	0.04%
2024/01/03	14.6	28.98	0	0.00	28.90	14.6	5,485	0.27%
2024/01/02	0	29.45	1	29.40	29.45	-1	5,458	-0.02%
2023/12/29	10	29.30	0	0.00	29.30	10	5,481	0.18%
2023/12/27	2	29.40	0	0.00	29.40	2	5,466	0.04%
2023/12/26	4	29.31	0	0.00	29.30	4	5,442	0.07%
2023/12/25	11	29.29	0	0.00	29.20	11	5,432	0.20%
2023/12/22	33	29.74	6	29.69	29.65	27	5,396	0.50%
2023/12/21	14	30.37	0	0.00	30.35	14	5,280	0.27%
2023/12/20	9.5	30.96	23	31.16	30.90	-13.5	5,113	-0.26%
2023/12/19	31	29.94	2	30.08	29.55	29	4,670	0.62%
2023/12/18	0.5	30.05	9	30.17	30.10	-8.5	4,533	-0.19%
2023/12/15	0	0.00	6	29.80	29.35	-6	4,377	-0.14%
2023/12/14	2	29.15	1	29.10	28.75	1	4,216	0.02%
2023/12/12	5	28.35	0	0.00	28.20	5	4,156	0.12%
2023/12/11	1	28.70	0	0.00	28.60	1	4,131	0.02%
2023/12/08	5	29.20	0	0.00	28.80	5	4,125	0.12%
2023/12/06	0.5	28.90	0	0.00	28.70	0.5	4,120	0.01%
2023/12/05	0	29.15	5	29.06	29.15	-5	4,070	-0.12%
2023/12/04	3	28.63	15	28.62	28.60	-12	4,034	-0.30%
2023/12/01	0	0.00	3	29.25	29.25	-3	3,946	-0.08%
2023/11/30	0	0.00	18	29.42	29.50	-18	3,933	-0.46%
2023/11/29	5	29.05	4	29.06	29.05	1	3,920	0.03%
2023/11/27	2	29.40	5	29.75	29.35	-3	3,944	-0.08%
2023/11/24	5	29.65	24	29.75	29.35	-19	3,964	-0.48%
2023/11/21	3	29.22	8	29.40	29.45	-5	4,311	-0.12%
2023/11/20	30	29.60	32	29.24	29.20	-2	4,293	-0.05%
2023/11/17	2	28.85	0	0.00	28.85	2	4,229	0.05%
2023/11/16	5	28.80	0	0.00	28.90	5	4,240	0.12%
2023/11/15	0	0.00	6	28.70	28.70	-6	4,232	-0.14%
2023/11/14	0	0.00	1	28.00	27.95	-1	4,216	-0.02%
2023/11/13	1	27.85	10	27.80	27.75	-9	4,249	-0.21%
2023/11/09	8	28.08	0	0.00	28.00	8	4,343	0.18%
2023/11/08	11	28.42	8	28.35	28.40	3	4,450	0.07%
2023/11/07	2	28.58	0	0.00	28.35	2	4,488	0.04%
2023/11/06	0	0.00	2	28.80	28.80	-2	4,545	-0.04%
2023/11/03	1	28.40	1	28.45	28.45	0	4,539	0.00%
2023/11/02	0	0.00	1	28.10	28.10	-1	4,558	-0.02%
2023/11/01	3	28.28	2	28.35	27.80	1	4,629	0.02%
2023/10/31	13	29.86	4	29.43	28.40	9	4,630	0.19%
2023/10/30	4.3	29.50	4	29.90	29.65	0.3	4,424	0.01%
2023/10/27	0	0.00	7	28.56	28.55	-7	3,987	-0.18%
2023/10/26	4	27.65	3	27.70	27.60	1	3,972	0.03%
2023/10/24	1	27.90	10	28.53	28.70	-9	3,996	-0.23%
2023/10/23	5	28.25	3	28.05	28.25	2	3,947	0.05%
2023/10/20	0	27.40	2	27.23	27.50	-2	3,922	-0.05%
2023/10/19	2	28.20	1	28.10	27.65	1	3,959	0.03%
2023/10/18	1	27.75	0	0.00	27.95	1	4,010	0.02%
2023/10/17	0	0.00	0.2	28.00	27.90	-0.2	3,983	-0.01%
2023/10/16	0.1	27.95	0	0.00	27.80	0.1	4,076	0.00%
2023/10/13	10.1	27.85	0	0.00	27.65	10.1	4,099	0.25%
2023/10/12	1	28.00	0	0.00	28.15	1	4,133	0.02%
2023/10/11	10	27.55	6	27.95	27.60	4	4,192	0.10%
2023/10/06	6	28.65	0	0.00	28.45	6	4,247	0.14%
2023/10/05	0	0.00	2	28.60	28.65	-2	4,281	-0.05%
2023/10/04	1	27.75	0	0.00	27.70	1	4,285	0.02%
2023/10/03	1	28.49	1	28.15	28.15	0	4,316	0.00%
2023/10/02	1	28.65	0	0.00	28.65	1	4,444	0.02%
2023/09/28	1	28.35	0	0.00	28.35	1	4,563	0.02%
2023/09/27	2	27.73	1	28.00	28.15	1	4,718	0.02%
2023/09/26	1	28.00	0	0.00	27.90	1	4,754	0.02%
2023/09/25	5	28.46	1	28.35	28.35	4	4,795	0.08%
2023/09/22	2	27.88	3	28.47	28.40	-1	4,841	-0.02%
2023/09/21	3	28.60	0	0.00	28.45	3	4,835	0.06%
2023/09/20	29	28.99	1	28.90	28.85	28	4,843	0.58%
2023/09/19	3	29.35	3	29.15	29.00	0	4,869	0.00%
2023/09/15	1.1	29.62	2	29.80	29.60	-0.9	4,924	-0.02%
2023/09/14	1.9	29.72	4	29.70	29.55	-2.1	5,128	-0.04%
2023/09/13	2	29.33	0	0.00	29.45	2	5,173	0.04%
2023/09/12	5	29.54	1	29.25	29.25	4	5,347	0.07%
2023/09/08	2.1	30.13	1	30.20	30.20	1.1	5,350	0.02%
2023/09/07	1	30.45	0	0.00	30.40	1	5,382	0.02%
2023/09/06	2	31.00	1	30.80	30.75	1	5,500	0.02%
2023/09/05	0	0.00	1	30.80	30.85	-1	5,541	-0.02%
2023/09/04	1	30.55	0	0.00	30.45	1	5,564	0.02%
2023/08/31	0	0.00	1	30.90	31.00	-1	5,640	-0.02%
2023/08/30	4	31.08	2	31.00	31.00	2	5,709	0.04%
2023/08/29	9	32.19	8.1	32.23	31.50	0.9	5,691	0.02%
2023/08/28	16	30.60	2	30.25	30.80	14	5,394	0.26%
2023/08/24	0	0.00	5	30.55	30.15	-5	5,436	-0.09%
2023/08/23	5	30.35	1	30.20	30.35	4	5,594	0.07%
2023/08/21	0	0.00	3	30.50	30.45	-3	5,649	-0.05%
2023/08/18	2	30.28	14	30.11	30.15	-12	5,662	-0.21%
2023/08/17	19	30.28	2	30.40	30.40	17	5,667	0.30%
2023/08/16	1	30.05	0	0.00	29.90	1	5,703	0.02%
2023/08/15	0.3	30.09	0	0.00	30.10	0.3	5,732	0.00%
2023/08/14	3	28.82	81	28.75	28.90	-78	5,812	-1.34%
2023/08/11	0	0.00	46	30.16	29.90	-46	5,736	-0.80%
2023/08/10	5	30.25	1	30.75	30.25	4	5,762	0.07%
2023/08/09	1	30.50	0	0.00	30.50	1	5,799	0.02%
2023/08/08	1	30.55	1	30.50	30.50	0	5,844	0.00%
2023/08/07	1	30.05	15.8	30.60	30.55	-14.8	5,882	-0.25%
2023/08/04	2	30.45	0	0.00	30.65	2	5,987	0.03%
2023/08/02	0	0.00	1	31.20	31.35	-1	6,394	-0.02%
2023/08/01	5	31.24	10	31.15	31.20	-5	6,467	-0.08%
2023/07/31	5	31.50	0	0.00	31.20	5	6,694	0.07%
2023/07/28	6	31.52	0	0.00	31.50	6	6,774	0.09%
2023/07/27	0	0.00	21	31.85	31.70	-21	6,785	-0.31%
2023/07/26	2	31.45	3	31.35	31.35	-1	6,849	-0.01%
2023/07/25	12	31.73	0	0.00	32.00	12	6,872	0.17%
2023/07/24	1	31.30	6.2	31.70	31.70	-5.2	6,862	-0.08%
2023/07/21	8	31.96	5	31.95	31.70	3	6,893	0.04%
2023/07/20	2	32.68	1	32.75	32.70	1	6,953	0.01%
2023/07/19	7	32.86	1	32.50	32.50	6	7,019	0.09%
2023/07/18	0.4	33.45	6	33.68	33.45	-5.7	7,218	-0.08%
2023/07/17	5	33.60	12	33.60	33.75	-7	7,699	-0.09%
2023/07/14	6.4	33.07	2	33.15	33.00	4.4	8,888	0.05%
2023/07/13	8	33.48	0	0.00	33.30	8	9,310	0.09%
2023/07/12	2	34.00	0	0.00	34.00	2	9,333	0.02%
2023/07/11	0	0.00	1	34.55	34.45	-1	9,408	-0.01%
2023/07/10	1	34.10	6	34.19	34.05	-5	9,618	-0.05%
2023/07/07	7	34.04	18	33.83	34.05	-11	10,008	-0.11%
2023/07/06	4	35.20	25	35.70	35.00	-21	10,089	-0.21%
2023/07/05	3	36.05	96	36.09	35.65	-93	10,075	-0.92%
2023/07/04	6	35.68	5	36.10	35.55	1	10,069	0.01%
2023/07/03	0	0.00	8	35.88	35.90	-8	10,090	-0.08%
2023/06/30	0	0.00	10	35.43	35.70	-10	10,168	-0.10%
2023/06/29	0	0.00	1	34.95	35.20	-1	10,313	-0.01%
2023/06/28	1	34.80	12	35.49	34.80	-11	10,451	-0.11%
2023/06/27	5	34.80	0	0.00	34.80	5	10,667	0.05%
2023/06/26	1	35.35	5	35.75	35.30	-4	10,972	-0.04%
2023/06/21	6	35.77	12	35.70	35.80	-6	11,173	-0.05%
2023/06/20	9	35.98	3	35.78	35.75	6	11,412	0.05%
2023/06/16	6	35.58	5	35.59	35.90	1	11,996	0.01%
2023/06/15	2	35.25	10	35.21	35.20	-8	12,855	-0.06%
2023/06/13	2	34.23	1	34.10	34.70	1	13,862	0.01%
2023/06/12	17.5	34.35	1	34.65	34.30	16.5	14,123	0.12%
2023/06/09	8	35.17	1	35.30	35.15	7	14,285	0.05%
2023/06/08	1	35.70	0	0.00	35.35	1	14,363	0.01%
2023/06/07	1	35.70	0	0.00	35.60	1	14,548	0.01%
2023/06/06	5	35.65	1	36.15	35.65	4	14,976	0.03%
2023/06/05	22	36.33	6	36.29	36.10	16	15,269	0.10%
2023/06/02	13	35.51	2	35.75	35.85	11	15,420	0.07%
2023/06/01	1	35.50	1	35.80	35.30	0	15,607	0.00%
2023/05/31	11	35.89	10	35.80	35.80	1	15,611	0.01%
2023/05/30	1	35.45	0	0.00	35.60	1	15,660	0.01%
2023/05/29	0.4	36.20	7	36.23	36.20	-6.6	15,608	-0.04%
2023/05/26	1	35.20	0	0.00	35.00	1	15,573	0.01%
2023/05/25	3	35.33	10	35.40	35.40	-7	15,610	-0.04%
2023/05/24	0.2	35.50	4	35.35	35.50	-3.8	15,718	-0.02%
2023/05/22	2.3	35.35	0	0.00	35.35	2.3	15,891	0.01%
2023/05/19	1	34.70	1	34.70	34.60	0	16,091	0.00%
2023/05/18	5	34.57	22	34.51	34.85	-17	16,424	-0.10%
2023/05/17	3	35.28	6	35.29	35.15	-3	16,416	-0.02%
2023/05/16	2	35.15	5	35.05	35.10	-3	16,487	-0.02%
2023/05/15	12	34.85	8	34.83	34.70	4	16,550	0.02%
2023/05/12	6	34.29	11	33.83	34.35	-5	16,586	-0.03%
2023/05/11	0.4	33.90	0	0.00	33.75	0.4	16,642	0.00%
2023/05/10	1	34.45	1	34.50	34.50	0	16,722	0.00%
2023/05/09	75	33.79	31	34.00	33.75	44	16,687	0.26%
2023/05/08	21.4	36.02	0	0.00	35.90	21.4	16,352	0.13%
2023/05/05	17.4	36.87	3	36.77	36.50	14.4	16,424	0.09%
2023/05/04	1	36.95	0	0.00	37.20	1	16,830	0.01%
2023/05/03	19.4	37.03	0	0.00	36.95	19.4	17,204	0.11%
2023/05/02	8.3	37.38	4	37.55	37.35	4.3	17,771	0.02%
2023/04/28	15	37.02	0	0.00	36.80	15	17,844	0.08%
2023/04/27	7	36.81	1	37.00	36.80	6	17,899	0.03%
2023/04/26	4	36.78	0	0.00	37.20	4	17,902	0.02%
2023/04/25	115	36.94	133	36.86	36.60	-18	17,914	-0.10%	大買/大賣/
2023/04/24	4	37.94	0	0.00	37.80	4	17,910	0.02%
2023/04/21	54	37.93	0	0.00	38.00	54	17,957	0.30%
2023/04/20	89.1	38.95	49	38.71	38.55	40.1	18,053	0.22%
2023/04/19	32.1	40.11	27	40.13	39.75	5.1	17,759	0.03%
2023/04/18	8	39.15	8	38.99	38.60	0	16,589	0.00%
2023/04/17	21	38.70	8	38.72	38.90	13	16,268	0.08%
2023/04/14	2	38.55	3	38.82	38.80	-1	16,413	-0.01%
2023/04/13	15	38.96	1	38.60	38.60	14	16,469	0.09%
2023/04/12	11	39.64	3.5	39.77	39.50	7.5	16,315	0.05%
2023/04/11	92	39.28	65	39.12	39.00	27	16,054	0.17%
2023/04/10	7	38.97	5	39.12	39.20	2	16,103	0.01%
2023/04/07	5	38.96	5	39.07	38.95	0	16,791	0.00%
2023/04/06	2	38.50	3	38.52	38.50	-1	17,173	-0.01%
2023/03/31	5	38.37	0	0.00	38.40	5	17,206	0.03%
2023/03/30	7	38.91	0	0.00	38.80	7	17,160	0.04%
2023/03/29	5	38.58	2	38.63	38.90	3	17,035	0.02%
2023/03/28	17	39.00	14	38.94	39.05	3	17,058	0.02%
2023/03/27	17	39.43	11	39.18	38.80	6	16,887	0.04%
2023/03/24	25.5	38.90	0	0.00	38.85	25.5	16,771	0.15%
2023/03/23	16	39.35	4	39.39	39.30	12	16,665	0.07%
2023/03/22	11	38.85	5	39.01	38.70	6	16,579	0.04%
2023/03/21	28	39.41	13	39.51	39.10	15	16,657	0.09%
2023/03/20	7	40.00	15.4	39.97	39.90	-8.4	17,052	-0.05%
2023/03/17	3	38.20	77	38.23	38.75	-74	17,551	-0.42%
2023/03/16	18	36.89	3	37.17	36.50	15	17,551	0.09%
2023/03/15	9	37.82	9	37.96	37.90	0	17,437	0.00%
2023/03/14	2	37.10	7	37.56	37.10	-5	17,289	-0.03%
2023/03/13	6	36.16	0	0.00	36.60	6	17,245	0.03%
2023/03/10	31	36.61	20	36.65	36.45	11	17,481	0.06%
2023/03/09	43	37.81	17.1	37.70	37.35	25.9	17,487	0.15%
2023/03/08	3.1	38.53	33	38.48	38.95	-29.9	17,158	-0.17%
2023/03/07	1	37.95	15	38.18	38.00	-14	16,896	-0.08%
2023/03/06	0	0.00	15.1	37.74	38.00	-15.1	16,707	-0.09%
2023/03/03	5	37.00	2	37.00	37.00	3	16,522	0.02%
2023/03/02	3	37.07	3	37.17	36.95	0	16,524	0.00%
2023/02/24	7	37.06	7	37.12	37.10	0	16,633	0.00%
2023/02/23	1	37.70	2	37.38	37.75	-1	16,582	-0.01%
2023/02/22	14	37.46	1	37.30	37.25	13	16,703	0.08%
2023/02/21	2	38.03	2	37.85	37.60	0	16,733	0.00%
2023/02/20	2	37.50	5	37.65	37.80	-3	16,991	-0.02%
2023/02/17	20	37.85	2	38.03	37.70	18	17,533	0.10%
2023/02/16	5	38.02	9	37.88	37.65	-4	17,549	-0.02%
2023/02/15	2	37.00	0	0.00	36.80	2	17,580	0.01%
2023/02/14	4	36.75	3	37.05	36.65	1	18,073	0.01%
2023/02/13	3	36.58	0	0.00	37.10	3	18,577	0.02%
2023/02/10	19	37.03	16	37.27	36.85	3	18,538	0.02%
2023/02/09	7	37.20	4.2	37.29	37.10	2.8	18,495	0.02%
2023/02/08	3	37.60	0.2	37.75	37.55	2.9	18,473	0.02%
2023/02/06	4	37.58	237	37.60	37.90	-233	18,303	-1.27%	大賣/鉅額交易
2023/02/03	8	37.38	0	0.00	37.35	8	18,275	0.04%
2023/02/02	4	38.20	16	38.19	37.80	-12	18,089	-0.07%
2023/02/01	4	37.23	28	37.37	37.40	-24	17,556	-0.14%
2023/01/31	6	36.70	23	36.94	36.90	-17	17,141	-0.10%
2023/01/30	6	35.85	9	35.83	35.95	-3	16,636	-0.02%
2023/01/17	16	35.01	4	35.18	35.20	12	16,642	0.07%
2023/01/16	6	34.40	0	0.00	34.40	6	16,710	0.04%
2023/01/13	7	34.91	0	0.00	34.60	7	16,907	0.04%
2023/01/12	9	35.62	10	35.83	35.40	-1	17,191	-0.01%
2023/01/11	3	35.45	6	35.73	35.60	-3	17,268	-0.02%
2023/01/10	12	35.61	1	35.60	35.30	11	17,343	0.06%
2023/01/09	11	35.46	14	35.87	36.00	-3	17,197	-0.02%
2023/01/06	0	0.00	1	34.70	34.95	-1	17,125	-0.01%
2023/01/05	9	35.07	11	34.94	34.80	-2	17,430	-0.01%
2023/01/04	10	36.20	6	35.85	35.60	4	17,539	0.02%
2023/01/03	1	35.00	4	34.98	35.25	-3	17,432	-0.02%
2022/12/30	5	34.16	0	0.00	34.55	5	17,415	0.03%
2022/12/29	3	33.85	1	34.00	34.20	2	17,747	0.01%
2022/12/28	11	35.08	8	35.02	34.80	3	18,078	0.02%
2022/12/27	61	36.50	68	36.09	35.40	-7	18,005	-0.04%
2022/12/26	10	35.80	55	35.41	35.95	-45	17,378	-0.26%
2022/12/23	16	33.56	26	33.98	34.10	-10	17,036	-0.06%
2022/12/22	5	33.00	18	33.46	33.70	-13	17,172	-0.08%
2022/12/21	7	32.77	6	32.65	32.70	1	17,444	0.01%
2022/12/20	27	32.86	3	33.37	32.50	24	17,719	0.14%
2022/12/19	25	33.90	18	33.85	33.75	7	17,960	0.04%
2022/12/16	20	34.45	5	35.12	34.25	15	18,356	0.08%
2022/12/15	15	35.61	1	35.50	35.65	14	18,341	0.08%
2022/12/14	9	35.42	4	35.58	35.40	5	18,511	0.03%
2022/12/13	48	35.33	27	35.41	35.05	21	18,959	0.11%
2022/12/12	113	37.02	102	36.23	35.85	11	19,165	0.06%	大買/大賣/
2022/12/09	25	36.59	32	36.71	36.80	-7	18,678	-0.04%
2022/12/08	15.1	34.53	28	34.51	34.30	-12.9	18,031	-0.07%
2022/12/07	8	33.23	1	33.85	32.80	7	17,649	0.04%
2022/12/06	11	33.81	4	33.68	33.60	7	17,929	0.04%
2022/12/05	12	34.17	8	34.19	33.85	4	18,468	0.02%
2022/12/02	9	34.05	7	33.96	34.05	2	18,846	0.01%
2022/12/01	23	33.42	7	33.42	33.45	16	18,948	0.08%
2022/11/30	9	32.80	6	32.96	32.95	3	19,708	0.02%
2022/11/29	4	32.13	1	32.30	32.45	3	20,880	0.01%
2022/11/28	84	32.44	3	32.15	32.20	81	22,651	0.36%
2022/11/25	11	32.25	84	32.29	32.15	-73	23,786	-0.31%
2022/11/24	14	32.29	0	0.00	32.50	14	24,314	0.06%
2022/11/23	10	32.77	4	32.50	32.20	6	26,515	0.02%
2022/11/22	1	32.85	2	32.88	32.75	-1	27,387	0.00%
2022/11/21	3	33.00	0	0.00	33.35	3	28,148	0.01%
2022/11/18	3	32.80	9	33.18	32.85	-6	28,800	-0.02%
2022/11/17	6	33.74	4	33.61	33.60	2	28,785	0.01%
2022/11/16	3	33.62	12	33.65	33.40	-9	28,873	-0.03%
2022/11/15	17	33.05	31	33.07	33.45	-14	29,225	-0.05%
2022/11/14	11	31.60	0	0.00	31.95	11	28,810	0.04%
2022/11/11	30	31.65	25	31.31	31.25	5	28,731	0.02%
2022/11/10	20	32.11	6	33.23	31.50	14	28,549	0.05%
2022/11/09	41.1	33.41	12	33.37	33.30	29.1	28,629	0.10%
2022/11/08	1	35.45	9	35.10	34.50	-8	28,429	-0.03%
2022/11/07	6	35.16	2	35.20	35.00	4	28,631	0.01%
2022/11/04	1	35.15	2	35.30	35.00	-1	29,166	0.00%
2022/11/03	21	34.64	170	34.30	34.65	-149	29,798	-0.50%	大賣/鉅額交易
2022/11/02	172	34.65	13	34.85	34.65	159	31,359	0.51%	大買/鉅額交易
2022/11/01	20	34.66	10.3	34.45	34.85	9.7	32,019	0.03%
2022/10/31	2	33.55	2	33.65	33.50	0	31,980	0.00%
2022/10/28	8	33.28	0	0.00	33.00	8	32,031	0.02%
2022/10/27	6	33.80	9	33.95	34.20	-3	32,095	-0.01%
2022/10/26	1	33.75	0	0.00	33.60	1	32,228	0.00%
2022/10/25	1.3	34.08	1	34.45	33.75	0.3	32,451	0.00%
2022/10/24	0	0.00	10	35.80	35.05	-10	32,497	-0.03%
2022/10/21	3.1	35.01	0	0.00	35.60	3.1	32,562	0.01%
2022/10/20	13.1	36.05	3	35.43	35.20	10.1	32,534	0.03%
2022/10/19	0	0.00	2	35.28	35.20	-2	32,274	-0.01%
2022/10/18	15	35.07	16	34.70	35.05	-1	32,510	0.00%
2022/10/17	4	33.71	0	0.00	34.50	4	32,539	0.01%
2022/10/14	1	35.35	3	35.10	35.30	-2	32,474	-0.01%
2022/10/13	20	35.60	16	34.20	33.85	4	32,724	0.01%
2022/10/12	2	37.30	1	37.40	36.95	1	33,013	0.00%
2022/10/11	6	37.78	1	37.35	37.30	5	33,154	0.02%
2022/10/07	1	39.00	1	39.15	39.00	0	33,256	0.00%
2022/10/06	7	38.79	13	38.82	39.20	-6	33,460	-0.02%
2022/10/05	2	38.10	11.6	38.28	38.50	-9.6	33,209	-0.03%
2022/10/04	6	36.22	7	36.15	36.50	-1	33,054	0.00%
2022/10/03	15	35.63	0	0.00	35.30	15	33,073	0.05%
2022/09/30	6	35.03	2	34.70	36.30	4	33,371	0.01%
2022/09/29	4	36.40	3	36.25	35.95	1	33,556	0.00%
2022/09/28	10.6	37.10	35	37.21	35.95	-24.4	33,916	-0.07%
2022/09/27	25	38.29	22	38.37	38.75	3	34,384	0.01%
2022/09/26	14	38.48	15	38.23	37.85	-1	34,286	0.00%
2022/09/23	35	40.06	53	39.47	38.90	-18	34,119	-0.05%
2022/09/22	0	0.00	2	41.18	41.25	-2	33,865	-0.01%
2022/09/21	14	41.69	4	41.88	41.50	10	33,887	0.03%
2022/09/20	1	42.30	4	42.53	42.40	-3	34,092	-0.01%
2022/09/19	15	42.46	20	42.03	41.70	-5	34,017	-0.01%
2022/09/16	19	41.15	32	41.13	42.20	-13	33,833	-0.04%
2022/09/15	18	42.23	29	41.84	41.50	-11	33,708	-0.03%
2022/09/14	9	40.81	17	40.93	41.30	-8	33,218	-0.02%
2022/09/13	6	40.96	6	40.53	40.45	0	32,893	0.00%
2022/09/12	8	41.74	11	41.65	41.05	-3	32,625	-0.01%
2022/09/08	19	40.29	16	40.45	41.00	3	32,140	0.01%
2022/09/07	15	39.05	8	38.67	38.60	7	31,805	0.02%
2022/09/06	44	39.95	16	41.14	39.60	28	31,598	0.09%
2022/09/05	7	42.48	25.3	42.06	42.20	-18.3	30,913	-0.06%
2022/09/02	49	41.69	71	41.72	42.25	-22	29,729	-0.07%
2022/09/01	25	40.48	89.4	40.15	40.35	-64.4	27,949	-0.23%
2022/08/31	8	39.11	21	39.22	39.00	-13	26,883	-0.05%
2022/08/30	45	40.38	61	40.55	39.10	-16	26,548	-0.06%
2022/08/29	42	38.89	32	38.90	39.00	10	24,573	0.04%
2022/08/26	19	38.05	7	37.91	38.35	12	24,125	0.05%
2022/08/25	5.3	37.69	14	37.68	38.65	-8.7	23,425	-0.04%
2022/08/24	20	36.87	15	36.50	36.50	5	22,941	0.02%
2022/08/22	9	37.46	11	37.72	37.05	-2	22,891	-0.01%
2022/08/19	3	36.85	10	37.01	37.00	-7	22,285	-0.03%
2022/08/18	1	37.20	4.2	36.90	36.80	-3.2	22,207	-0.01%
2022/08/17	15	36.60	2.3	36.61	36.55	12.7	22,200	0.06%
2022/08/16	15.2	37.19	12	37.60	36.75	3.2	22,332	0.01%
2022/08/15	2	37.18	11	36.86	37.20	-9	21,831	-0.04%
2022/08/12	13	36.30	23	36.20	36.25	-10	21,801	-0.05%
2022/08/11	12.3	37.06	10	37.10	36.75	2.3	21,793	0.01%
2022/08/10	5	36.86	25	36.76	36.40	-20	21,599	-0.09%
2022/08/09	35	37.00	51.1	37.04	36.60	-16.1	21,693	-0.07%
2022/08/08	19	35.22	45	34.12	35.70	-26	20,672	-0.13%
2022/08/05	0	0.00	6	32.69	32.95	-6	20,419	-0.03%
2022/08/04	16	31.58	2	31.85	32.05	14	20,938	0.07%
2022/08/03	21	32.06	0	0.00	32.00	21	21,354	0.10%
2022/08/02	18	33.62	0	0.00	33.10	18	21,757	0.08%
2022/08/01	6	34.51	28	34.47	34.45	-22	22,105	-0.10%
2022/07/29	5	34.05	11	34.21	34.05	-6	22,121	-0.03%
2022/07/28	7	33.91	0	0.00	33.60	7	22,252	0.03%
2022/07/27	5	33.71	15.2	33.93	34.10	-10.2	22,379	-0.05%
2022/07/26	7	33.75	10	34.12	33.40	-3	22,785	-0.01%
2022/07/25	9	34.18	11	34.29	33.80	-2	23,111	-0.01%
2022/07/22	9	33.65	17	33.57	33.95	-8	23,463	-0.03%
2022/07/21	22	33.31	30.5	33.48	33.60	-8.5	24,179	-0.04%
2022/07/20	21	33.70	29	33.86	33.20	-8	25,305	-0.03%
2022/07/19	55	33.71	36	33.72	33.60	19	26,027	0.07%
2022/07/18	11	32.45	3	32.35	32.15	8	26,426	0.03%
2022/07/15	4	30.86	26.1	31.34	32.20	-22.1	28,031	-0.08%
2022/07/14	32	30.68	10	30.86	31.15	22	28,941	0.08%
2022/07/13	19	31.29	9	31.51	31.00	10	30,211	0.03%
2022/07/12	59.1	31.55	54	31.16	30.65	5.1	31,963	0.02%
2022/07/11	11	33.68	5	33.02	33.50	6	32,924	0.02%
2022/07/08	18	34.54	23	34.50	33.80	-5	33,649	-0.01%
2022/07/07	27	34.03	27	34.12	34.20	0	34,621	0.00%
2022/07/06	40	34.38	36	34.45	33.70	4	35,959	0.01%
2022/07/05	27	34.51	44	34.16	34.90	-17	38,651	-0.04%
2022/07/04	1	31.30	0	0.00	31.75	1	39,207	0.00%
2022/07/01	16	31.89	1	31.75	30.40	15	39,444	0.04%
2022/06/30	13	32.57	9	33.04	32.50	4	40,115	0.01%
2022/06/29	3	34.03	2	34.10	33.90	1	40,159	0.00%
2022/06/28	10	34.43	11	34.75	33.80	-1	40,416	0.00%
2022/06/27	14	34.71	29	34.61	34.65	-15	40,358	-0.04%
2022/06/24	13	33.43	4	32.66	33.90	9	39,883	0.02%
2022/06/23	3	31.58	4	31.64	32.00	-1	39,610	0.00%
2022/06/22	1	32.20	2	32.33	31.45	-1	39,617	0.00%
2022/06/21	1	30.50	0	0.00	30.40	1	39,427	0.00%
2022/06/20	2	31.00	1	29.90	29.85	1	39,582	0.00%
2022/06/17	3	31.00	15	31.23	31.45	-12	39,726	-0.03%
2022/06/16	12	32.71	4	31.80	31.05	8	40,058	0.02%
2022/06/15	22	33.30	2	34.25	32.90	20	40,059	0.05%
2022/06/14	7	33.67	8	33.56	34.00	-1	40,504	0.00%
2022/06/13	2	35.48	1	35.35	35.35	1	41,034	0.00%
2022/06/10	3	36.30	0	0.00	36.35	3	41,645	0.01%
2022/06/09	0	0.00	5.1	36.60	36.70	-5.1	41,803	-0.01%
2022/06/08	11.1	36.15	4	36.11	36.15	7.1	41,946	0.02%
2022/06/07	14	36.63	3	36.72	36.80	11	42,624	0.03%
2022/06/06	8	38.04	3	38.07	37.65	5	43,352	0.01%
2022/06/02	3	36.75	3	36.77	36.80	0	43,092	0.00%
2022/06/01	21	37.56	2	37.58	37.25	19	43,212	0.04%
2022/05/31	3	37.02	3	37.03	37.15	0	43,240	0.00%
2022/05/30	9	36.74	9.1	36.68	36.75	-0.1	43,827	0.00%
2022/05/27	5.1	35.65	0	0.00	35.80	5.1	43,967	0.01%
2022/05/26	16	35.40	0	0.00	35.35	16	44,163	0.04%
2022/05/25	6.1	35.92	1	36.00	35.90	5.1	44,186	0.01%
2022/05/24	27	36.04	7	36.85	35.65	20	44,498	0.04%
2022/05/23	4	37.41	9	37.55	37.50	-5	44,224	-0.01%
2022/05/20	4	37.20	9	36.94	36.90	-5	44,135	-0.01%
2022/05/19	30	36.10	6	36.14	36.55	24	43,867	0.05%
2022/05/18	13	37.05	8	37.20	37.25	5	43,625	0.01%
2022/05/17	34	36.51	24.1	36.79	36.95	9.9	43,271	0.02%
2022/05/16	15	35.70	4	35.48	35.00	11	42,507	0.03%
2022/05/13	10	36.17	4	35.89	36.65	6	41,967	0.01%
2022/05/12	3	36.95	9	37.09	35.15	-6	41,573	-0.01%
2022/05/11	29	38.22	3	38.28	37.00	26	41,036	0.06%
2022/05/10	13	38.19	3	38.62	38.35	10	40,625	0.02%
2022/05/09	25	39.87	17	39.91	38.90	8	40,131	0.02%
2022/05/06	16	41.38	25	41.40	41.35	-9	39,710	-0.02%
2022/05/05	23	42.93	7	43.28	42.60	16	39,436	0.04%
2022/05/04	6	42.97	5	42.81	42.60	1	39,224	0.00%
2022/05/03	6	43.28	8	43.05	43.10	-2	39,046	-0.01%
2022/04/29	19	45.06	7	45.30	44.15	12	38,648	0.03%
2022/04/28	10.2	45.37	575	44.56	44.45	-564.8	38,345	-1.47%	大賣/鉅額交易
2022/04/27	41	46.18	23	46.16	45.60	18	37,573	0.05%
2022/04/26	46	47.86	51	47.96	48.25	-5	36,719	-0.01%
2022/04/25	15	47.00	26	47.20	46.50	-11	35,484	-0.03%
2022/04/22	27	47.75	24.1	47.62	47.80	2.9	34,461	0.01%
2022/04/21	85	49.23	72.5	48.89	48.05	12.5	33,662	0.04%
2022/04/20	53	48.09	51	48.38	48.60	2	31,830	0.01%
2022/04/19	39	47.49	43	47.59	47.40	-4	30,956	-0.01%
2022/04/18	74	46.62	91.5	46.92	47.20	-17.5	30,121	-0.06%
2022/04/15	26	45.38	56	45.38	45.05	-30	28,488	-0.11%
2022/04/14	11	44.14	8	43.89	44.20	3	27,669	0.01%
2022/04/13	31	44.46	60	44.77	44.90	-29	27,158	-0.11%
2022/04/12	37	45.44	44.1	45.25	45.60	-7.1	27,308	-0.03%
2022/04/11	126.1	45.07	86.2	46.24	44.50	39.9	26,168	0.15%	大買/
2022/04/08	194	42.58	109.3	43.10	43.80	84.7	23,179	0.37%	大買/大賣/
2022/04/07	433	41.83	39	41.99	40.90	394	22,198	1.77%	大買/鉅額交易
2022/04/06	20	41.96	33	42.13	42.15	-13	22,475	-0.06%
2022/04/01	3	40.55	5	40.81	41.05	-2	21,688	-0.01%
2022/03/31	6	40.99	31	41.19	40.45	-25	21,628	-0.12%
2022/03/30	6.2	40.51	2	40.85	40.15	4.2	21,491	0.02%
2022/03/29	1	38.90	5	39.00	39.40	-4	21,356	-0.02%
2022/03/28	0	0.00	1	38.70	39.10	-1	21,583	0.00%
2022/03/25	52	39.20	96	39.13	38.55	-44	21,832	-0.20%
2022/03/24	3	40.52	159	40.16	40.20	-156	23,025	-0.68%	大賣/鉅額交易
2022/03/23	2	40.18	3	40.27	40.15	-1	23,854	0.00%
2022/03/22	11	41.27	3	41.08	40.80	8	24,278	0.03%
2022/03/21	20	41.11	18.3	41.78	40.95	1.7	24,712	0.01%
2022/03/18	159	41.14	1	41.45	41.45	158	25,152	0.63%	大買/鉅額交易
2022/03/17	7	40.99	24	41.24	41.50	-17	26,479	-0.06%
2022/03/16	33	40.78	35.1	41.05	40.60	-2.1	27,352	-0.01%
2022/03/15	16	40.54	15	41.20	39.15	1	28,017	0.00%
2022/03/14	3	40.37	21	40.50	40.90	-18	28,285	-0.06%
2022/03/11	8	40.57	3	40.53	40.70	5	29,894	0.02%
2022/03/10	27	40.22	25	40.86	39.95	2	31,679	0.01%
2022/03/09	9	40.49	24	40.32	41.00	-15	32,415	-0.05%
2022/03/08	3	38.30	6	37.99	38.55	-3	31,703	-0.01%
2022/03/07	3	38.38	9	38.59	38.00	-6	31,742	-0.02%
2022/03/04	8	39.79	9	39.62	39.65	-1	31,686	0.00%
2022/03/03	171	40.90	158	40.39	39.90	13	31,770	0.04%	大買/大賣/
2022/03/02	3	39.42	33	39.68	39.55	-30	31,463	-0.10%
2022/03/01	16	38.78	31	39.11	38.85	-15	31,500	-0.05%
2022/02/25	8	37.34	11	37.79	38.10	-3	32,060	-0.01%
2022/02/24	23	38.07	16	38.51	36.55	7	32,583	0.02%
2022/02/23	3	37.55	6	37.95	37.85	-3	32,491	-0.01%
2022/02/22	9	36.96	12	37.26	36.90	-3	32,783	-0.01%
2022/02/21	8	36.86	22	37.48	38.00	-14	33,418	-0.04%
2022/02/18	5	36.90	2	36.70	36.90	3	34,377	0.01%
2022/02/17	3	36.90	7	37.04	36.55	-4	35,219	-0.01%
2022/02/16	6	36.40	4	36.55	36.45	2	36,043	0.01%
2022/02/15	11	36.12	0	0.00	35.90	11	36,877	0.03%
2022/02/14	5	36.08	0	0.00	36.00	5	37,862	0.01%
2022/02/11	1	37.30	5	37.76	37.65	-4	38,447	-0.01%
2022/02/10	4	37.53	2	38.00	37.55	2	39,756	0.01%
2022/02/09	4	37.65	3	37.78	37.95	1	40,570	0.00%
2022/02/08	5	37.50	11	37.43	37.50	-6	41,296	-0.01%
2022/02/07	1	36.25	0	0.00	36.20	1	42,596	0.00%
2022/01/26	5	35.35	1	35.10	35.40	4	43,582	0.01%
2022/01/25	12	36.39	0	0.00	35.60	12	45,183	0.03%
2022/01/24	2	36.70	0	0.00	36.85	2	46,601	0.00%
2022/01/21	6	37.90	8	38.65	37.60	-2	46,730	0.00%
2022/01/20	9	39.42	2	39.85	39.40	7	47,102	0.01%
2022/01/19	2.1	39.37	1	39.35	39.35	1.1	47,102	0.00%
2022/01/18	2	39.55	9	39.90	39.45	-7	47,094	-0.01%
2022/01/17	5	39.22	4	39.65	40.15	1	47,091	0.00%
2022/01/14	19	39.37	7	39.53	39.30	12	47,016	0.03%
2022/01/13	21	40.20	2	40.20	40.20	19	46,910	0.04%
2022/01/12	8	41.25	4	40.95	40.75	4	46,826	0.01%
2022/01/11	21	41.71	22	41.38	41.10	-1	46,890	0.00%
2022/01/10	6	40.76	4	40.66	40.75	2	46,211	0.00%
2022/01/07	26	40.16	28	40.26	40.25	-2	46,072	0.00%
2022/01/06	4	40.94	3	41.48	40.90	1	45,817	0.00%
2022/01/05	50	43.28	61	43.42	42.00	-11	46,016	-0.02%
2022/01/04	20	42.83	47	42.90	43.05	-27	44,873	-0.06%
2022/01/03	6	42.05	7	42.51	42.05	-1	44,373	0.00%
2021/12/30	4.1	42.25	23	42.48	42.50	-18.9	44,219	-0.04%
2021/12/29	39	42.11	37	42.39	42.40	2	43,936	0.00%
2021/12/28	10	40.93	0	0.00	40.80	10	43,282	0.02%
2021/12/27	2	40.93	19	41.08	41.00	-17	43,449	-0.04%
2021/12/24	22	40.79	17	41.04	40.70	5	44,096	0.01%
2021/12/23	13	41.66	2	42.10	41.60	11	43,837	0.03%
2021/12/22	12	41.99	3	42.22	41.90	9	43,619	0.02%
2021/12/21	3	42.25	7	42.04	41.90	-4	43,432	-0.01%
2021/12/20	27	42.73	28.1	42.68	41.85	-1.1	43,071	0.00%
2021/12/17	38	42.44	35	42.35	41.90	3	41,522	0.01%
2021/12/16	10	41.75	6.7	41.92	41.40	3.3	40,527	0.01%
2021/12/15	12.6	41.33	43	41.61	40.85	-30.4	39,858	-0.08%
2021/12/14	11.1	41.27	10	41.60	40.20	1.1	39,147	0.00%
2021/12/13	10	43.26	15	42.78	42.15	-5	38,169	-0.01%
2021/12/10	13	42.43	31.9	42.30	42.90	-18.9	36,573	-0.05%
2021/12/09	44	41.90	24	41.98	41.20	20	35,024	0.06%
2021/12/08	15	40.96	27	40.83	40.85	-12	33,733	-0.04%
2021/12/07	26.1	41.79	32	41.60	41.00	-5.9	32,764	-0.02%
2021/12/06	22.1	40.62	117	41.02	41.20	-94.9	30,937	-0.31%	大賣/
2021/12/03	31	38.39	52	39.31	38.00	-21	28,919	-0.07%
2021/12/02	41.1	34.88	2	36.08	36.05	39.1	27,310	0.14%
2021/12/01	19	35.40	19	34.60	35.40	0	27,085	0.00%
2021/11/30	9	36.00	5	36.12	36.10	4	26,847	0.01%
2021/11/29	7	35.47	1	35.60	35.35	6	26,803	0.02%
2021/11/26	54	36.59	11	36.39	36.10	43	26,634	0.16%
2021/11/25	6	38.33	21	38.41	38.05	-15	26,756	-0.06%
2021/11/24	19	38.38	41.2	38.80	38.50	-22.2	26,578	-0.08%
2021/11/23	20	38.12	43	38.58	37.60	-23	25,934	-0.09%
2021/11/22	2	37.70	0.1	37.30	37.35	1.9	25,260	0.01%
2021/11/19	17	36.87	1	36.55	36.60	16	24,909	0.06%
2021/11/18	38	37.38	2	37.00	37.10	36	24,561	0.15%
2021/11/17	25	38.83	56.2	39.35	39.40	-31.2	23,851	-0.13%
2021/11/16	21	37.83	21	37.83	38.00	0	22,899	0.00%
2021/11/15	22	36.76	27	36.81	36.75	-5	22,055	-0.02%
2021/11/12	28.1	35.04	13	35.31	35.05	15.1	21,227	0.07%
2021/11/11	72.2	38.35	16	38.61	37.55	56.2	20,403	0.28%
2021/11/10	38	39.04	20	39.26	38.85	18	19,487	0.09%
2021/11/09	57	39.76	97	39.35	40.10	-40	18,823	-0.21%
2021/11/08	52	37.91	20	38.77	37.60	32	17,484	0.18%
2021/11/05	47.2	38.43	5	38.59	37.60	42.2	16,706	0.25%
2021/11/04	50	38.62	96	38.51	38.60	-46	15,954	-0.29%
2021/11/03	18	37.47	17	37.37	37.20	1	14,568	0.01%
2021/11/02	70	36.72	73	36.96	37.00	-3	13,546	-0.02%
2021/11/01	61	35.84	189.2	36.02	35.00	-128.1	11,886	-1.08%	大賣/鉅額交易
2021/10/29	75	32.26	62	32.96	33.30	13	10,574	0.12%
2021/10/28	156	32.92	63.2	32.80	33.00	92.8	10,248	0.91%	大買/
2021/10/27	1	30.80	0	0.00	31.00	1	9,744	0.01%
2021/10/26	4	30.54	4	30.40	30.60	0	9,767	0.00%
2021/10/25	20	31.18	3	31.37	31.10	17	9,725	0.17%
2021/10/21	2	31.53	1	31.25	30.50	1	10,056	0.01%
2021/10/20	1	32.30	2	31.55	31.85	-1	10,088	-0.01%
2021/10/19	26	32.20	21.1	32.04	31.70	4.9	10,037	0.05%
2021/10/18	2	31.45	0.1	31.70	31.15	1.9	9,749	0.02%
2021/10/15	4	31.35	3	31.13	31.25	1	9,835	0.01%
2021/10/14	4	31.34	2	31.15	31.10	2	10,003	0.02%
2021/10/13	7	31.26	30	31.80	31.30	-23	10,664	-0.22%
2021/10/12	19	31.07	16.2	30.79	30.60	2.8	10,351	0.03%
2021/10/08	0	0.00	1	30.05	29.75	-1	10,015	-0.01%
2021/10/07	9	29.89	20	29.64	29.85	-11	10,055	-0.11%
2021/10/06	6	29.80	19	29.32	29.60	-13	10,030	-0.13%
2021/10/05	17	27.93	11	27.69	29.00	6	10,041	0.06%
2021/10/04	22	29.27	5	30.80	28.75	17	10,192	0.17%
2021/10/01	23	31.13	46	31.12	29.75	-23	9,989	-0.23%
2021/09/30	10	29.95	4	29.73	29.65	6	9,247	0.06%
2021/09/29	7	29.26	1	29.40	28.70	6	9,273	0.06%
2021/09/28	10	29.98	13	29.71	29.20	-3	9,366	-0.03%
2021/09/27	6	28.75	0	0.00	28.75	6	9,339	0.06%
2021/09/24	0	0.00	8	28.38	28.35	-8	9,537	-0.08%
2021/09/23	0	0.00	14	28.41	28.30	-14	10,155	-0.14%
2021/09/22	1	28.75	5	28.85	28.75	-4	10,449	-0.04%
2021/09/17	9	29.55	0	0.00	29.55	9	10,583	0.09%
2021/09/16	3	29.30	1	29.90	29.25	2	11,158	0.02%
2021/09/15	1	29.45	1	29.40	29.30	0	11,459	0.00%
2021/09/14	1	29.60	0	0.00	29.20	1	11,902	0.01%
2021/09/13	22	30.90	12	29.88	29.80	10	12,028	0.08%
2021/09/10	3	29.22	2	29.90	29.90	1	12,003	0.01%
2021/09/09	3.1	28.95	0	0.00	29.10	3.1	12,224	0.03%
2021/09/08	1.2	28.75	0	0.00	28.65	1.2	12,546	0.01%
2021/09/07	28	29.67	0	0.00	29.30	28	13,724	0.20%
2021/09/06	3.1	31.07	3	30.17	30.10	0.1	14,490	0.00%
2021/09/03	1	31.50	1	31.25	31.50	0	14,860	0.00%
2021/09/02	12	31.53	23	31.25	31.25	-11	15,476	-0.07%
2021/09/01	19	32.06	23	31.53	31.45	-4	15,389	-0.03%
2021/08/31	34	30.95	28	30.97	31.70	6	15,311	0.04%
2021/08/30	0	0.00	3	31.65	31.65	-3	14,832	-0.02%
2021/08/27	20	29.10	33	29.09	28.80	-13	14,763	-0.09%
2021/08/26	4	28.15	5	28.48	28.75	-1	14,643	-0.01%
2021/08/25	2	28.30	0	0.00	28.30	2	14,906	0.01%
2021/08/23	0	0.00	37.2	28.24	28.25	-37.2	15,329	-0.24%
2021/08/19	12	27.43	7	27.69	27.30	5	15,450	0.03%
2021/08/18	5	27.43	2	28.00	28.15	3	15,508	0.02%
2021/08/17	32	27.51	10	28.35	27.05	22	15,815	0.14%
2021/08/16	13	27.67	0	0.00	27.50	13	15,883	0.08%
2021/08/13	26	29.86	0	0.00	29.25	26	15,908	0.16%
2021/08/12	1	29.85	4	30.03	29.85	-3	16,175	-0.02%
2021/08/11	10.1	30.09	22	30.40	29.40	-11.9	16,506	-0.07%
2021/08/10	11	31.59	10	31.51	30.95	1	16,718	0.01%
2021/08/06	13	32.73	0	0.00	32.40	13	17,582	0.07%
2021/08/05	8	32.93	0	0.00	32.85	8	18,026	0.04%
2021/08/04	29	33.31	10	33.65	33.35	19	18,291	0.10%
2021/08/03	10	32.31	2	32.55	32.25	8	18,298	0.04%
2021/07/30	10	32.31	0	0.00	32.55	10	18,513	0.05%
2021/07/29	12	32.25	0	0.00	32.55	12	18,885	0.06%
2021/07/28	3	31.80	1	32.20	32.20	2	19,072	0.01%
2021/07/27	3	34.58	4	34.30	33.05	-1	19,522	-0.01%
2021/07/26	4	33.69	3	33.48	33.60	1	20,384	0.00%
2021/07/23	2	32.60	0	0.00	32.60	2	20,378	0.01%
2021/07/22	9	32.86	2	33.05	32.50	7	20,470	0.03%
2021/07/21	7	33.79	2	32.85	32.85	5	20,572	0.02%
2021/07/20	4	34.13	28	33.94	33.75	-24	20,575	-0.12%
2021/07/19	34	34.54	31.5	34.34	34.85	2.5	20,593	0.01%
2021/07/16	5	33.87	2	33.85	33.05	3	20,492	0.01%
2021/07/15	7	33.15	0	0.00	33.40	7	20,691	0.03%
2021/07/14	24	32.27	0	0.00	32.35	24	20,921	0.11%
2021/07/13	11	33.48	12	33.73	32.80	-1	21,341	0.00%
2021/07/12	5	34.09	7	34.06	33.70	-2	21,933	-0.01%
2021/07/09	2	33.90	0	0.00	33.55	2	22,045	0.01%
2021/07/08	9	33.23	3	33.10	33.25	6	22,615	0.03%
2021/07/07	14	33.08	0	0.00	32.80	14	23,937	0.06%
2021/07/06	16	33.67	21	33.32	33.35	-5	24,116	-0.02%
2021/07/05	35.4	33.96	6	34.14	34.00	29.4	24,329	0.12%
2021/07/02	19	33.80	1	33.95	33.75	18	24,563	0.07%
2021/07/01	30	34.38	82	34.73	33.80	-52	24,990	-0.21%
2021/06/30	37	35.24	27	35.01	34.90	10	24,978	0.04%
2021/06/29	14	34.00	16	34.58	33.80	-2	24,733	-0.01%
2021/06/28	21	34.03	24	34.06	33.90	-3	24,728	-0.01%
2021/06/25	21	35.22	37	35.10	34.65	-16	25,130	-0.06%
2021/06/24	21	33.99	27	34.63	34.80	-6	25,290	-0.02%
2021/06/23	29	34.09	41	34.10	34.20	-12	25,209	-0.05%
2021/06/22	2	33.17	27	32.52	32.30	-25	24,985	-0.10%
2021/06/21	26	33.25	8	33.27	32.80	18	24,976	0.07%
2021/06/18	32	34.18	8	33.55	34.25	24	25,055	0.10%
2021/06/17	41	34.42	34	34.44	34.40	7	25,201	0.03%
2021/06/16	45	35.14	34	35.44	34.55	11	25,508	0.04%
2021/06/15	28	34.18	25	34.90	33.85	3	24,688	0.01%
2021/06/11	44	33.42	4	33.41	33.05	40	24,274	0.16%
2021/06/10	23	33.20	20	33.46	34.05	3	24,351	0.01%
2021/06/09	13.5	31.93	0	0.00	31.40	13.5	24,326	0.06%
2021/06/08	12	31.93	3	32.03	31.80	9	24,911	0.04%
2021/06/07	3	31.00	0	0.00	30.85	3	24,991	0.01%
2021/06/04	9	31.94	15	31.95	31.60	-6	25,182	-0.02%
2021/06/03	2	33.00	0	0.00	32.90	2	25,118	0.01%
2021/06/02	39	34.14	14	34.32	33.15	25	25,087	0.10%
2021/06/01	24	33.79	43	33.95	34.30	-19	24,843	-0.08%
2021/05/31	0	0.00	3	33.43	32.85	-3	24,623	-0.01%
2021/05/28	2	33.50	1.1	32.85	33.00	0.9	24,529	0.00%
2021/05/27	4	32.78	16	32.81	32.95	-12	24,463	-0.05%
2021/05/26	1	32.25	2	32.45	32.45	-1	24,426	0.00%
2021/05/25	40	32.98	28.1	33.02	32.45	11.9	24,458	0.05%
2021/05/24	5	31.55	8	31.56	31.70	-3	24,350	-0.01%
2021/05/21	19	31.22	20	30.81	30.85	-1	24,330	0.00%
2021/05/20	4	31.73	3	32.37	30.50	1	24,405	0.00%
2021/05/19	21	32.24	13	31.83	32.65	8	24,292	0.03%
2021/05/18	11	30.12	26	30.49	31.30	-15	24,025	-0.06%
2021/05/17	3	29.45	4.9	29.34	28.65	-1.9	23,830	-0.01%
2021/05/14	12.1	31.92	3	32.08	31.80	9.1	23,624	0.04%
2021/05/13	5	29.65	6	30.75	30.60	-1	23,177	0.00%
2021/05/12	18	32.82	13	33.36	31.40	5	22,940	0.02%
2021/05/11	19.1	36.07	3	37.35	34.85	16.1	22,675	0.07%
2021/05/10	10	38.98	5	38.55	38.55	5	22,545	0.02%
2021/05/07	6	38.75	3	38.50	39.00	3	22,501	0.01%
2021/05/06	9	37.67	20	38.97	38.55	-11	22,528	-0.05%
2021/05/05	9	37.39	3	38.52	37.10	6	22,119	0.03%
2021/05/04	29	39.42	16	38.38	38.25	13	21,968	0.06%
2021/05/03	46	43.05	46	43.11	41.65	0	21,501	0.00%
2021/04/29	0	0.00	8	41.06	40.70	-8	20,498	-0.04%
2021/04/28	3	40.45	4	40.44	40.95	-1	20,520	0.00%
2021/04/27	4	40.75	8	40.73	40.55	-4	20,591	-0.02%
2021/04/26	9	40.04	11	40.39	40.15	-2	20,626	-0.01%
2021/04/23	16	40.23	11	40.20	40.25	5	20,623	0.02%
2021/04/22	26.1	39.94	29.7	40.35	38.95	-3.7	20,524	-0.02%
2021/04/21	31	41.96	50	41.86	41.30	-19	19,996	-0.10%
2021/04/20	8	42.58	61	42.77	42.25	-53	19,731	-0.27%
2021/04/19	18	42.34	96	43.32	42.15	-78	19,723	-0.40%
2021/04/16	41	44.97	15	44.25	44.00	26	19,399	0.13%
2021/04/15	57	42.22	7	42.29	42.45	50	19,027	0.26%
2021/04/14	45	41.91	22	42.63	41.90	23	19,315	0.12%
2021/04/13	24	47.24	10	47.23	44.20	14	18,787	0.07%
2021/04/12	5	45.39	1	45.00	44.90	4	17,509	0.02%
2021/04/09	27	46.27	12	46.38	45.30	15	17,387	0.09%
2021/04/08	8	47.09	23	47.50	47.00	-15	17,280	-0.09%
2021/04/07	28	46.98	36.3	46.46	48.00	-8.3	17,265	-0.05%
2021/04/06	1	44.65	0	0.00	44.65	1	17,390	0.01%
2021/04/01	28	44.93	8	45.07	44.70	20	17,375	0.12%
2021/03/31	12	46.45	8	46.69	46.45	4	17,313	0.02%
2021/03/30	35	47.00	27	47.01	47.35	8	17,706	0.05%
2021/03/29	28	45.32	58.3	46.73	47.50	-30.3	17,579	-0.17%
2021/03/26	22	42.80	18	43.36	43.20	4	17,077	0.02%
2021/03/25	4	42.93	23	43.22	43.10	-19	16,919	-0.11%
2021/03/24	0	0.00	2	42.93	42.55	-2	16,808	-0.01%
2021/03/23	8	42.89	44	42.76	42.50	-36	16,731	-0.22%
2021/03/22	12	43.96	29.1	43.66	43.35	-17.1	16,569	-0.10%
2021/03/19	37	42.04	4	42.34	42.60	33	16,391	0.20%
2021/03/18	30	43.73	29	43.96	42.90	1	15,890	0.01%
2021/03/17	13	43.24	41	42.80	43.00	-28	15,700	-0.18%
2021/03/16	8	41.49	141.5	42.68	42.40	-133.5	15,442	-0.86%	大賣/鉅額交易
2021/03/15	20	41.57	25	42.03	42.40	-5	15,011	-0.03%
2021/03/12	0	0.00	43.7	39.79	40.00	-43.7	14,437	-0.30%
2021/03/11	5	37.86	4	38.04	37.80	1	14,305	0.01%
2021/03/10	2	38.05	9	37.24	37.80	-7	14,411	-0.05%
2021/03/09	3	35.40	0	0.00	35.30	3	14,516	0.02%
2021/03/08	2	36.33	1	35.60	35.60	1	14,881	0.01%
2021/03/05	0	0.00	2	35.65	35.15	-2	15,237	-0.01%
2021/03/04	5	36.75	1	37.20	36.15	4	15,727	0.03%
2021/03/03	2	36.95	1	37.00	37.00	1	15,976	0.01%
2021/03/02	1	35.55	6	36.70	35.55	-5	16,472	-0.03%
2021/02/26	0	0.00	3	36.65	36.65	-3	17,259	-0.02%
2021/02/25	9	37.77	3	37.75	37.40	6	17,805	0.03%
2021/02/24	16	38.47	14	38.74	37.80	2	18,223	0.01%
2021/02/23	3	37.23	1	37.20	37.05	2	18,887	0.01%
2021/02/22	11	37.68	21	37.77	37.90	-10	19,458	-0.05%
2021/02/19	1	37.40	6	35.60	36.90	-5	19,454	-0.03%
2021/02/18	2	35.15	16	35.27	35.25	-14	19,665	-0.07%
2021/02/17	9	34.82	30	34.30	35.20	-21	19,813	-0.11%
2021/02/05	42.2	33.61	0	0.00	33.50	42.2	19,831	0.21%
2021/02/04	16	33.66	11	33.85	33.55	5	20,349	0.02%
2021/02/03	4	34.35	8	34.09	34.35	-4	20,388	-0.02%
2021/02/02	2.2	31.21	0	0.00	31.25	2.2	20,372	0.01%
2021/02/01	0	0.00	7	30.77	30.90	-7	20,700	-0.03%
2021/01/29	2	31.13	1	30.85	30.50	1	20,981	0.00%
2021/01/28	11	31.98	10	31.18	31.45	1	21,523	0.00%
2021/01/27	16	33.65	3	33.37	33.20	13	21,886	0.06%
2021/01/26	21	34.25	2	34.40	33.55	19	22,127	0.09%
2021/01/25	16	33.41	1	33.90	33.90	15	22,391	0.07%
2021/01/22	11	34.09	1	34.50	34.30	10	22,806	0.04%
2021/01/21	13.6	33.24	18	33.00	33.15	-4.4	23,064	-0.02%
2021/01/20	12	34.39	17	34.94	33.75	-5	23,303	-0.02%
2021/01/19	17	36.08	18	36.68	36.35	-1	23,440	0.00%
2021/01/18	17	34.85	2	34.60	34.50	15	23,368	0.06%
2021/01/15	14	36.70	26	35.84	36.10	-12	23,260	-0.05%
2021/01/14	24	37.61	3	36.67	37.45	21	23,185	0.09%
2021/01/13	10	37.94	13	37.38	37.25	-3	23,054	-0.01%
2021/01/12	60	38.16	22	38.20	37.80	38	22,969	0.17%
2021/01/11	1	39.40	1	39.90	39.55	0	22,913	0.00%
2021/01/08	3	40.67	16.3	40.71	40.20	-13.3	23,034	-0.06%
2021/01/07	15	41.81	30	42.69	42.25	-15	23,263	-0.06%
2021/01/06	6	40.73	10	40.08	39.55	-4	23,755	-0.02%
2021/01/04	5	41.30	3	41.80	41.30	2	24,928	0.01%
2020/12/31	13	41.91	2	41.60	41.75	11	25,503	0.04%
2020/12/30	19	43.13	2.4	42.71	42.60	16.6	26,159	0.06%
2020/12/29	9	42.79	30	43.60	44.00	-21	26,371	-0.08%
2020/12/28	19	41.29	46	41.57	41.15	-27	25,995	-0.10%
2020/12/25	19.2	41.79	13	41.64	41.25	6.2	26,296	0.02%
2020/12/24	17	43.01	22	43.09	42.25	-5	26,201	-0.02%
2020/12/23	10	38.91	44	40.27	41.80	-34	25,848	-0.13%
2020/12/22	15	38.41	3	38.97	38.00	12	26,232	0.05%
2020/12/21	6	39.83	0	0.00	39.90	6	26,838	0.02%
2020/12/18	5	40.50	6	40.38	40.50	-1	27,464	0.00%
2020/12/17	4	39.24	1	39.50	39.45	3	27,692	0.01%
2020/12/16	18.6	40.01	10	40.64	39.80	8.6	27,897	0.03%
2020/12/15	19	39.75	23.5	40.68	39.50	-4.5	28,100	-0.02%
2020/12/14	3	36.30	9	37.29	39.00	-6	28,236	-0.02%
2020/12/11	18	38.26	14	38.85	37.65	4	28,446	0.01%
2020/12/10	15	38.78	0.2	39.60	39.25	14.8	28,808	0.05%
2020/12/09	2.7	40.06	0	0.00	40.05	2.7	29,139	0.01%
2020/12/08	9	40.59	2	40.30	40.00	7	29,710	0.02%
2020/12/07	22.3	40.25	6.6	40.49	40.95	15.7	30,674	0.05%
2020/12/04	7.4	40.72	0	0.00	40.15	7.4	30,813	0.02%
2020/12/03	13	41.68	0	0.00	41.30	13	31,070	0.04%
2020/12/02	50	42.98	6	43.03	42.40	44	31,585	0.14%
2020/12/01	36	43.04	27	44.54	44.60	9	32,819	0.03%
2020/11/30	38	44.01	26	43.73	44.50	12	32,890	0.04%
2020/11/27	12	42.74	12	42.17	42.15	0	33,399	0.00%
2020/11/26	19	43.01	18.3	43.53	42.50	0.8	34,157	0.00%
2020/11/25	3	43.63	62.3	44.12	44.85	-59.3	34,334	-0.17%
2020/11/24	26	41.47	54.2	41.46	42.00	-28.2	33,701	-0.08%
2020/11/23	29	39.78	53.3	39.74	39.90	-24.3	33,285	-0.07%
2020/11/20	30.6	39.05	81.3	39.61	39.35	-50.7	32,971	-0.15%
2020/11/19	8	34.39	51	36.25	36.55	-43	32,389	-0.13%
2020/11/18	32	33.62	8	33.28	33.25	24	31,893	0.08%
2020/11/17	36	33.68	21	33.63	33.60	15	31,876	0.05%
2020/11/16	5	31.88	3	32.50	31.60	2	32,008	0.01%
2020/11/13	8	33.21	1	33.10	33.10	7	32,098	0.02%
2020/11/12	29	32.18	3	34.08	34.50	26	32,226	0.08%
2020/11/11	8	35.60	2	35.15	35.00	6	31,982	0.02%
2020/11/10	2	36.35	5	36.24	36.50	-3	32,139	-0.01%
2020/11/09	2	36.08	9	36.81	36.90	-7	32,217	-0.02%
2020/11/06	21	35.27	20	35.23	35.00	1	32,503	0.00%
2020/11/05	30	35.62	35	36.18	36.70	-5	32,714	-0.02%
2020/11/04	19	34.53	16	33.49	33.40	3	32,726	0.01%
2020/11/03	40	35.72	0	0.00	35.25	40	32,770	0.12%
2020/11/02	19	36.47	6	35.62	35.50	13	32,747	0.04%
2020/10/30	32	37.86	79	37.91	37.00	-47	32,790	-0.14%
2020/10/29	12	40.28	24	40.11	40.30	-12	32,672	-0.04%
2020/10/28	20	40.41	19	41.27	39.65	1	32,772	0.00%
2020/10/27	4	38.66	7	38.91	39.50	-3	32,908	-0.01%
2020/10/26	5	36.95	10	37.00	37.00	-5	32,916	-0.02%
2020/10/23	1	35.50	4	35.60	35.80	-3	32,922	-0.01%
2020/10/22	3	35.13	0	0.00	35.20	3	32,942	0.01%
2020/10/21	5.6	36.83	1	36.30	36.40	4.6	32,877	0.01%
2020/10/20	6	35.93	1	37.00	36.35	5	32,899	0.02%
2020/10/19	8.4	34.81	7	36.42	36.45	1.4	32,910	0.00%
2020/10/16	23	35.47	1	35.50	35.05	22	32,762	0.07%
2020/10/15	21	37.56	17	36.93	37.10	4	32,663	0.01%
2020/10/14	35	40.10	18	39.23	38.75	17	32,288	0.05%
2020/10/13	26	37.02	7	37.39	39.45	19	31,830	0.06%
2020/10/12	7	36.33	73.8	35.94	36.60	-66.8	31,699	-0.21%
2020/10/08	9	31.92	4	33.40	33.30	5	31,570	0.02%
2020/10/07	26	30.81	32	30.46	31.35	-6	31,290	-0.02%
2020/10/06	11	29.40	36	30.35	30.55	-25	30,673	-0.08%
2020/10/05	21	27.94	0	0.00	27.80	21	30,925	0.07%
2020/09/30	27	28.07	2.5	28.42	28.25	24.5	30,886	0.08%
2020/09/29	6	26.92	0	0.00	26.85	6	30,941	0.02%
2020/09/28	7	28.17	1	29.00	27.75	6	31,037	0.02%
2020/09/25	32	28.07	11	28.36	29.00	21	30,718	0.07%
2020/09/24	11	27.60	16	28.69	29.50	-5	29,958	-0.02%
2020/09/23	26	27.23	20	26.91	27.90	6	29,214	0.02%
2020/09/22	12.2	25.66	33	25.64	25.40	-20.8	28,581	-0.07%
2020/09/21	35	26.73	21	27.06	26.15	14	28,234	0.05%
2020/09/18	27	27.09	35	27.29	27.00	-8	27,982	-0.03%
2020/09/17	31	27.22	33	27.43	27.20	-2	27,663	-0.01%
2020/09/16	19	27.22	10	27.08	26.90	9	27,292	0.03%
2020/09/15	11	27.38	7.7	27.92	27.20	3.3	26,941	0.01%
2020/09/14	5	26.04	9	25.88	26.50	-4	26,422	-0.02%
2020/09/11	29	26.56	21	26.86	26.95	8	25,922	0.03%
2020/09/10	25	26.14	15	26.41	27.10	10	25,255	0.04%
2020/09/09	23	24.61	27	24.08	24.85	-4	24,143	-0.02%
2020/09/08	23	23.11	11	23.10	22.60	12	23,489	0.05%
2020/09/07	39	23.85	15	23.71	22.75	24	22,957	0.10%
2020/09/04	12	25.49	5.8	25.38	24.65	6.2	22,182	0.03%
2020/09/03	2	25.00	20	25.05	25.10	-18	20,535	-0.09%
2020/09/02	22	20.77	16.3	22.49	22.85	5.7	20,041	0.03%
2020/09/01	17	20.79	17	21.12	20.80	0	18,993	0.00%
2020/08/31	2	19.30	83	19.18	19.35	-81	17,882	-0.45%
2020/08/28	5	17.68	0	0.00	17.60	5	17,115	0.03%
2020/08/27	7	17.87	1	18.15	17.90	6	16,976	0.04%
2020/08/26	3	18.08	1	18.05	18.25	2	16,849	0.01%
2020/08/25	1	18.50	9	18.43	18.50	-8	16,612	-0.05%
2020/08/24	6	17.24	3	17.30	17.70	3	16,239	0.02%
2020/08/21	5	17.90	21	17.95	17.80	-16	16,044	-0.10%
2020/08/20	22	18.01	60	17.54	18.20	-38	15,839	-0.24%
2020/08/19	25	17.86	5	17.71	17.50	20	15,299	0.13%
2020/08/18	12	18.29	2	18.75	18.70	10	14,939	0.07%
2020/08/17	8	18.72	16	19.13	18.85	-8	14,618	-0.05%
2020/08/14	9	18.98	0	0.00	19.00	9	14,234	0.06%
2020/08/13	3	17.72	1	17.75	17.75	2	13,814	0.01%
2020/08/12	10	18.34	11.3	17.59	18.45	-1.3	13,490	-0.01%
2020/08/11	27	18.21	10	18.42	17.90	17	12,781	0.13%
2020/08/10	12	19.43	6	19.51	19.85	6	12,133	0.05%
2020/08/07	1	17.20	13	17.83	18.50	-12	11,498	-0.10%
2020/08/06	7	16.89	15.8	16.87	17.05	-8.8	10,967	-0.08%
2020/08/05	6	17.18	2	17.45	17.45	4	10,715	0.04%
2020/08/04	4	16.58	10	16.85	16.95	-6	10,364	-0.06%
2020/08/03	15	17.21	29	17.24	17.35	-14	10,074	-0.14%
2020/07/31	20	15.01	13	15.19	16.10	7	9,557	0.07%
2020/07/30	2	14.63	15	14.64	14.75	-13	8,977	-0.14%
2020/07/29	0	0.00	1.3	13.60	13.60	-1.3	8,595	-0.02%
2020/07/28	4	12.44	0	0.00	12.40	4	8,426	0.05%
2020/07/27	8	12.85	1	13.40	12.55	7	8,321	0.08%
2020/07/24	15	12.95	1	12.75	13.15	14	8,219	0.17%
2020/07/23	0	0.00	1	13.45	13.50	-1	8,045	-0.01%
2020/07/22	18	14.33	0	0.00	14.20	18	7,880	0.23%
2020/07/21	1	14.55	1.7	14.35	14.50	-0.7	7,741	-0.01%
2020/07/20	2	13.10	0.4	13.60	13.75	1.6	7,497	0.02%
2020/07/17	16	13.42	7	12.86	13.50	9	7,288	0.12%
2020/07/16	2	13.53	19	13.86	14.00	-17	6,720	-0.25%
2020/07/15	2	12.75	7.4	12.75	12.75	-5.4	6,060	-0.09%
2020/07/14	2	11.30	6	11.60	11.60	-4	5,355	-0.07%
2020/07/13	10	10.84	25	10.68	10.55	-15	4,869	-0.31%
2020/07/10	30	11.10	14.2	11.51	11.20	15.8	4,592	0.34%
2020/07/09	1	10.70	0	0.00	10.70	1	3,719	0.03%
2020/07/08	2	9.30	5.3	9.67	9.76	-3.3	3,461	-0.10%
2020/07/07	10	8.85	10	8.45	8.88	0	2,917	0.00%
2020/07/06	0	0.00	1	8.03	8.08	-1	2,600	-0.04%
2020/07/01	1	7.55	4	7.58	7.60	-3	2,370	-0.13%
2020/06/24	0	0.00	5	7.01	7.01	-5	2,252	-0.22%
2020/06/23	0	0.00	10	7.01	7.00	-10	2,297	-0.44%
2020/06/19	0	0.00	5	7.23	7.15	-5	2,315	-0.22%
2020/06/18	2	6.89	0	0.00	6.90	2	2,255	0.09%
2020/06/16	3	6.93	0	0.00	6.90	3	2,258	0.13%
2020/06/11	0	0.00	54	7.30	7.26	-54	2,230	-2.42%
2020/06/10	0	0.00	5	7.03	7.45	-5	2,101	-0.24%
2020/06/05	0	0.00	5	6.86	6.98	-5	2,084	-0.24%
2020/06/03	17	6.90	0	0.00	6.90	17	2,095	0.81%
2020/06/01	0	0.00	2	6.40	6.37	-2	1,865	-0.11%
2020/05/28	5	6.19	0	0.00	6.18	5	1,837	0.27%
2020/05/26	0	0.00	5	6.22	6.20	-5	1,844	-0.27%
2020/05/18	0	0.00	20	6.18	6.18	-20	1,846	-1.08%
2020/05/13	0	0.00	24	6.56	6.60	-24	1,843	-1.30%
2020/05/11	2	6.18	25	6.09	6.18	-23	1,777	-1.29%
2020/05/08	103	6.36	33	6.37	6.51	70	1,725	4.06%	大買/
2020/05/07	3	5.70	1	6.00	6.00	2	1,640	0.12%
2020/04/24	0	0.00	150	5.35	5.33	-150	1,675	-8.95%	大賣/鉅額交易
2020/04/17	5	5.63	0	0.00	5.44	5	1,774	0.28%
2020/04/15	1	5.40	0	0.00	5.44	1	1,751	0.06%
2020/03/27	5	5.26	4	5.19	5.15	1	1,788	0.06%
2020/03/26	31	5.08	0	0.00	5.09	31	1,745	1.78%
2020/03/19	3	4.25	0	0.00	4.24	3	1,737	0.17%
2020/03/10	20	6.40	0	0.00	6.35	20	1,597	1.25%
2020/03/09	8	6.60	0	0.00	6.55	8	1,575	0.51%
2020/02/24	0	0.00	63	7.42	7.37	-63	1,532	-4.11%
2020/02/20	10	7.76	5	7.67	7.66	5	1,517	0.33%
2020/02/19	0	0.00	1	7.68	7.68	-1	1,519	-0.07%
2020/02/17	1	7.81	1	7.50	7.80	0	1,578	0.00%
2020/02/14	5	7.53	12	7.56	7.54	-7	1,528	-0.46%
2020/02/13	1	7.61	0	0.00	7.44	1	1,522	0.07%
2020/02/10	150	7.44	0	0.00	7.44	150	1,585	9.46%	大買/鉅額交易
2020/02/04	10	7.12	0	0.00	7.24	10	1,937	0.52%
2020/01/30	0	0.00	40	7.23	7.26	-40	2,278	-1.76%
2020/01/16	9	7.84	0	0.00	7.89	9	2,255	0.40%
2020/01/15	10	7.77	0	0.00	7.76	10	2,226	0.45%
2020/01/13	20	7.71	10	7.69	7.69	10	2,255	0.44%
2020/01/10	10	7.60	0	0.00	7.55	10	2,249	0.44%
2020/01/08	0	0.00	7	7.52	7.53	-7	2,437	-0.29%
2020/01/07	0	0.00	13	7.56	7.53	-13	2,437	-0.53%
2020/01/03	5	7.74	25	7.81	7.71	-20	2,439	-0.82%
2020/01/02	9	7.72	5	7.89	7.82	4	2,417	0.17%
2019/12/31	5	7.61	0	0.00	7.60	5	2,390	0.21%
2019/12/30	20	7.58	7	7.69	7.63	13	2,380	0.55%
2019/12/25	1	7.52	0	0.00	7.48	1	2,347	0.04%
2019/12/23	3	7.54	0	0.00	7.48	3	2,399	0.13%
2019/12/20	5	7.50	1	7.54	7.54	4	2,409	0.17%
2019/12/19	1	7.43	0	0.00	7.43	1	2,421	0.04%
2019/12/18	10	7.37	0	0.00	7.35	10	2,439	0.41%
2019/12/10	0	0.00	10	7.40	7.43	-10	2,741	-0.36%
2019/12/04	10	7.33	13.8	7.32	7.32	-3.8	2,811	-0.13%
2019/11/28	0	0.00	46	7.41	7.40	-46	2,965	-1.55%
2019/11/27	0	0.00	1	7.51	7.49	-1	2,968	-0.03%
2019/11/26	1	7.57	0	0.00	7.55	1	3,009	0.03%
2019/11/25	46	7.52	0	0.00	7.54	46	3,036	1.51%
2019/11/20	2	7.40	1	7.44	7.41	1	3,039	0.03%
2019/11/11	5	7.73	0	0.00	7.61	5	3,155	0.16%
2019/11/07	0	0.00	10	7.91	7.92	-10	3,086	-0.32%
2019/11/06	5	7.85	0	0.00	7.85	5	3,076	0.16%
2019/11/05	5	7.86	0	0.00	7.83	5	3,075	0.16%
2019/11/04	10	8.00	0	0.00	7.96	10	3,060	0.33%
2019/11/01	20	8.31	1	8.44	8.27	19	2,932	0.65%
2019/10/31	1	8.30	6.2	8.27	8.38	-5.2	2,738	-0.19%
2019/10/21	1	7.51	1	7.51	7.51	0	2,265	0.00%
2019/10/17	5	7.46	0	0.00	7.48	5	2,220	0.23%
2019/10/09	0	0.00	7.9	7.40	7.40	-7.9	2,013	-0.39%
2019/10/07	0	0.00	55	7.41	7.42	-55	2,006	-2.74%
2019/10/04	15	7.46	0	0.00	7.44	15	1,991	0.75%
2019/10/01	15	7.46	0	0.00	7.46	15	1,987	0.75%
2019/09/25	0	0.00	2	7.55	7.56	-2	1,981	-0.10%
2019/09/23	0	0.00	10	7.60	7.56	-10	1,976	-0.51%
2019/09/19	0	0.00	4	7.45	7.44	-4	1,979	-0.20%
2019/09/18	32	7.50	6	7.48	7.48	26	1,930	1.35%
2019/09/12	15	7.96	0	0.00	8.00	15	1,798	0.83%
2019/09/05	0	0.00	14	7.97	7.94	-14	1,760	-0.80%
2019/09/04	0	0.00	7	7.95	7.95	-7	1,715	-0.41%
2019/09/03	0	0.00	10	7.98	7.95	-10	1,694	-0.59%
2019/09/02	0	0.00	10	8.00	8.01	-10	1,665	-0.60%
2019/08/30	0	0.00	10	7.67	7.69	-10	1,585	-0.63%
2019/08/28	30	7.98	0	0.00	7.85	30	1,543	1.94%
2019/08/27	5	8.05	5	8.05	8.05	0	1,522	0.00%
2019/08/23	10	8.25	1	8.31	8.21	9	1,539	0.58%
2019/08/21	1	8.75	0	0.00	8.52	1	1,532	0.07%
2019/08/20	1.4	8.20	0	0.00	8.24	1.4	1,532	0.09%
2019/08/19	0	0.00	10	8.28	8.39	-10	1,550	-0.65%
2019/08/15	15	8.37	0	0.00	8.27	15	1,575	0.95%
2019/08/14	10	8.71	0	0.00	8.60	10	1,635	0.61%
2019/08/13	0	0.00	1	8.77	8.75	-1	1,665	-0.06%
2019/08/08	25	8.79	0	0.00	8.77	25	1,825	1.37%
2019/08/07	23	8.97	0	0.00	8.90	23	1,846	1.25%
2019/08/06	1	8.95	29.6	9.09	9.18	-28.6	1,847	-1.55%
2019/08/05	0	0.00	1	8.55	8.55	-1	1,808	-0.06%
2019/08/02	16	8.78	0	0.00	8.73	16	1,832	0.87%
2019/07/23	0	0.00	0.7	8.62	8.68	-0.7	2,121	-0.03%
2019/07/15	6	8.81	1	8.80	8.81	5	2,290	0.22%
2019/07/12	7	8.82	0.7	8.80	8.81	6.3	2,303	0.28%
2019/07/09	10	8.79	10	8.77	8.79	0	2,350	0.00%
2019/07/05	0	0.00	10	8.86	8.86	-10	2,366	-0.42%
2019/07/03	10	8.86	11	8.88	8.85	-1	2,388	-0.04%
2019/07/02	17	9.05	0	0.00	9.05	17	2,378	0.71%
2019/07/01	13	9.32	0	0.00	9.28	13	2,360	0.55%
2019/06/19	0	0.00	29	6.18	6.15	-29	2,315	-1.25%
2019/06/18	40	5.85	0	0.00	5.80	40	2,271	1.76%
2019/06/13	5	5.76	4	5.82	5.76	1	2,258	0.04%
2019/05/22	0	0.00	2	6.63	6.60	-2	2,371	-0.08%
2019/05/20	0	0.00	2	6.71	6.65	-2	2,380	-0.08%
2019/05/17	5	6.93	15	6.85	6.80	-10	2,371	-0.42%
2019/05/15	0	0.00	5	6.73	6.70	-5	2,306	-0.22%
2019/05/14	2	6.54	5	6.58	6.50	-3	2,382	-0.13%
2019/05/10	0	0.00	4	7.09	6.87	-4	2,276	-0.18%
2019/05/09	0	0.00	50	7.12	7.00	-50	2,231	-2.24%
2019/05/08	50	6.90	15	6.95	7.15	35	2,172	1.61%
2019/04/30	2	6.80	10	6.82	6.82	-8	1,941	-0.41%
2019/04/19	0	0.00	4	6.64	6.63	-4	1,801	-0.22%
2019/04/18	0	0.00	7	6.28	6.14	-7	1,689	-0.41%
2019/04/15	0	0.00	1	6.27	6.30	-1	1,599	-0.06%
2019/04/03	0	0.00	20	6.02	5.95	-20	1,600	-1.25%
2019/03/21	5	5.88	0	0.00	5.88	5	1,543	0.32%
2019/03/20	5	5.98	0	0.00	6.00	5	1,541	0.32%
2019/03/19	0	0.00	340	5.90	5.98	-340	1,555	-21.85%	大賣/鉅額交易
2019/03/18	2	6.03	0	0.00	6.00	2	1,551	0.13%
2019/03/13	0	0.00	1	6.13	6.20	-1	1,577	-0.06%
2019/03/12	5	6.05	0	0.00	6.09	5	1,580	0.32%
2019/03/06	1	6.14	0	0.00	6.15	1	1,687	0.06%
2019/03/05	357	6.26	2	6.11	6.27	355	1,711	20.74%	大買/鉅額交易
2019/02/26	30	5.73	0	0.00	5.67	30	1,753	1.71%
2019/02/25	0	0.00	30	5.63	5.66	-30	1,833	-1.64%
2019/02/22	1	5.71	0	0.00	5.63	1	1,856	0.05%
2019/02/15	2	5.81	2	5.82	5.82	0	1,905	0.00%
2019/02/14	1	5.80	5	5.75	5.95	-4	1,922	-0.21%
2019/02/13	0	0.00	142	5.75	5.86	-142	1,866	-7.61%	大賣/鉅額交易
2019/01/30	30	6.51	0	0.00	6.46	30	1,785	1.68%
2019/01/25	10	6.60	0	0.00	6.55	10	1,911	0.52%
2019/01/22	0	0.00	3	6.64	6.58	-3	1,921	-0.16%
2019/01/21	0	0.00	10	6.66	6.66	-10	1,926	-0.52%
2019/01/16	23	6.82	11	6.86	6.81	12	1,980	0.61%
2019/01/11	0	0.00	5	6.39	6.49	-5	1,998	-0.25%
2019/01/09	5	6.40	0	0.00	6.41	5	2,063	0.24%
2019/01/02	2	6.42	0	0.00	6.33	2	2,109	0.09%
2018/12/28	10	6.43	0	0.00	6.50	10	2,114	0.47%
2018/12/27	2	6.47	11	6.63	6.63	-9	2,097	-0.43%
2018/12/25	0	0.00	1	6.08	6.08	-1	2,029	-0.05%
2018/12/21	0	0.00	2	6.13	6.40	-2	2,037	-0.10%
2018/12/17	3	6.72	0	0.00	6.71	3	2,043	0.15%
2018/12/14	10	6.90	0	0.00	6.91	10	2,143	0.47%
2018/12/10	0	0.00	10	7.16	7.02	-10	2,127	-0.47%
2018/12/07	1	7.19	0	0.00	7.22	1	2,120	0.05%
2018/12/06	0	0.00	20	7.32	7.00	-20	2,092	-0.96%
2018/12/04	0	0.00	3	7.52	7.47	-3	2,019	-0.15%
2018/12/03	0	0.00	2	7.31	7.45	-2	1,981	-0.10%
2018/11/30	1	7.20	1	7.24	7.22	0	1,945	0.00%
2018/11/28	2	7.25	0	0.00	7.11	2	1,862	0.11%
2018/11/26	20	6.76	0	0.00	6.92	20	1,809	1.11%
2018/11/23	10	7.03	10	7.12	7.12	0	1,778	0.00%
2018/11/22	0	0.00	2	6.85	6.85	-2	1,683	-0.12%
2018/11/19	0	0.00	7	6.15	6.17	-7	1,539	-0.45%
2018/11/16	2	6.01	4	6.10	6.07	-2	1,538	-0.13%
2018/11/15	1	6.32	0	0.00	6.25	1	1,520	0.07%
2018/11/14	16	6.56	0	0.00	6.49	16	1,505	1.06%
2018/11/09	0	0.00	11	6.08	6.08	-11	1,430	-0.77%
2018/11/08	11	6.25	9	6.43	6.20	2	1,438	0.14%
2018/11/07	3	6.02	3	6.23	6.35	0	1,420	0.00%
2018/11/06	0	0.00	18	6.41	6.24	-18	1,407	-1.28%
2018/11/05	11	6.00	0	0.00	6.14	11	1,322	0.83%
2018/11/02	0	0.00	2	5.59	5.59	-2	1,285	-0.16%
2018/11/01	10	5.08	0	0.00	5.09	10	1,276	0.78%
2018/10/29	5	4.80	4	4.75	4.77	1	1,255	0.08%
2018/10/26	2	4.91	0	0.00	4.75	2	1,254	0.16%
2018/10/25	0	0.00	18	4.87	4.89	-18	1,231	-1.46%
2018/10/24	18	5.39	0	0.00	5.37	18	1,182	1.52%
2018/10/23	3	5.47	0	0.00	5.47	3	1,171	0.26%
2018/10/19	7	5.63	5	5.65	5.65	2	1,201	0.17%
2018/10/18	20	6.02	0	0.00	6.00	20	1,171	1.71%
2018/10/17	7	6.44	0	0.00	6.20	7	1,136	0.62%
2018/10/16	2	6.52	0	0.00	6.55	2	1,101	0.18%
2018/10/09	0	0.00	2	7.11	7.10	-2	1,044	-0.19%
2018/10/08	1	7.20	0	0.00	7.20	1	1,040	0.10%
2018/10/05	10	7.43	16	7.55	7.45	-6	1,035	-0.58%
2018/10/02	10	7.77	2	7.85	7.75	8	1,056	0.76%
2018/10/01	5	7.83	5	7.98	7.94	0	1,052	0.00%
2018/09/27	10	7.97	0	0.00	7.95	10	1,063	0.94%
2018/09/26	15	8.20	0	0.00	8.10	15	1,074	1.40%
2018/09/25	0	0.00	9	8.32	8.28	-9	1,106	-0.81%
2018/09/21	2.3	8.23	0	0.00	8.20	2.3	1,119	0.20%
2018/09/20	1	8.41	4	8.59	8.38	-3	1,107	-0.27%
2018/09/19	1	7.92	0	0.00	8.03	1	1,031	0.10%
2018/09/13	21	7.38	0	0.00	7.37	21	1,034	2.03%
2018/09/11	0	0.00	2	6.96	7.14	-2	1,033	-0.19%
2018/09/10	0	0.00	40	7.07	6.88	-40	1,044	-3.83%
2018/09/05	1	7.53	0	0.00	7.53	1	1,053	0.09%
2018/09/03	0	0.00	1	7.68	7.65	-1	1,109	-0.09%
2018/08/31	40	7.59	10	7.70	7.70	30	1,127	2.66%
2018/08/24	1	7.31	0	0.00	7.33	1	1,308	0.08%
2018/08/22	1	7.22	0	0.00	7.19	1	1,369	0.07%
2018/08/21	20	7.13	0	0.00	7.17	20	1,386	1.44%
2018/08/16	10	7.10	0	0.00	7.15	10	1,445	0.69%
2018/08/14	15	7.89	0	0.00	7.89	15	1,462	1.03%
2018/08/13	0	0.00	21	7.96	7.90	-21	1,488	-1.41%
2018/08/10	10	8.11	0	0.00	8.08	10	1,502	0.67%
2018/08/06	1	8.22	0	0.00	8.15	1	1,832	0.05%
2018/08/02	0	0.00	6	8.16	8.15	-6	2,086	-0.29%
2018/07/31	21	8.44	0	0.00	8.31	21	2,236	0.94%
2018/07/27	10	8.43	0	0.00	8.45	10	2,495	0.40%
2018/07/26	21	8.78	0	0.00	8.80	21	2,950	0.71%
2018/07/19	5	8.22	5	8.22	8.15	0	3,220	0.00%
2018/07/18	5	8.16	0	0.00	8.20	5	3,233	0.15%
2018/07/09	0	0.00	20	8.13	8.15	-20	3,249	-0.62%
2018/07/04	12	8.12	0	0.00	8.09	12	3,263	0.37%
2018/07/02	2	8.90	18	8.90	8.79	-16	3,214	-0.50%
2018/06/29	11	9.06	0	0.00	9.00	11	3,198	0.34%
2018/06/28	1	9.37	86	8.94	9.25	-85	3,178	-2.67%
2018/06/26	1	9.00	0	0.00	8.88	1	3,140	0.03%
2018/06/20	0	0.00	1	9.06	9.19	-1	3,142	-0.03%
2018/06/12	5	9.60	10	9.52	9.46	-5	3,159	-0.16%
2018/06/11	20	9.30	2	9.29	9.28	18	3,161	0.57%
2018/06/08	2	9.65	0	0.00	9.56	2	3,199	0.06%
2018/06/06	0	0.00	10	9.94	9.95	-10	3,163	-0.32%
2018/06/05	17	9.78	0	0.00	9.82	17	3,147	0.54%
2018/06/04	14	10.11	0	0.00	10.15	14	3,087	0.45%
2018/05/31	5	10.30	0	0.00	10.25	5	3,034	0.16%
2018/05/30	2	10.30	46	10.40	10.40	-44	3,007	-1.46%
2018/05/29	0	0.00	2	10.50	10.50	-2	2,984	-0.07%
2018/05/28	0	0.00	6	10.45	10.50	-6	2,967	-0.20%
2018/05/23	0	0.00	11	10.35	10.35	-11	2,908	-0.38%
2018/05/22	0	0.00	3	10.40	10.35	-3	2,895	-0.10%
2018/05/18	12	10.30	0	0.00	10.35	12	2,875	0.42%
2018/05/17	10	10.30	0	0.00	10.30	10	2,878	0.35%
2018/05/16	2	10.35	10	10.50	10.40	-8	2,855	-0.28%
2018/05/15	2	10.60	0	0.00	10.65	2	2,814	0.07%
2018/05/14	13	11.16	7	11.15	11.05	6	2,802	0.21%
2018/05/10	3	10.80	26	10.82	10.90	-23	2,592	-0.89%
2018/05/09	10	10.25	0	0.00	10.40	10	2,407	0.42%
2018/05/08	31	10.85	15	10.70	10.55	16	2,354	0.68%
2018/05/07	2	10.53	0	0.00	10.50	2	2,302	0.09%
2018/05/04	21	10.65	2	10.75	10.75	19	2,228	0.85%
2018/05/03	24	10.91	12	11.07	11.25	12	2,071	0.58%
2018/05/02	0	0.00	21	10.24	10.35	-21	1,607	-1.31%
2018/04/30	2	9.51	0	0.00	9.44	2	1,467	0.14%
2018/04/27	5	9.33	5	9.39	9.40	0	1,472	0.00%
2018/04/26	9	9.46	4	9.46	9.50	5	1,480	0.34%
2018/04/25	1	9.13	0	0.00	9.08	1	1,408	0.07%
2018/04/24	0	0.00	1	9.08	9.12	-1	1,413	-0.07%
2018/04/23	1	9.19	0	0.00	9.14	1	1,411	0.07%
2018/04/20	0	0.00	2	9.19	9.20	-2	1,423	-0.14%
2018/04/19	10	9.27	0	0.00	9.25	10	1,440	0.69%
2018/04/11	0	0.00	3	9.10	9.13	-3	1,541	-0.19%
2018/04/09	1	9.09	1	9.03	9.03	0	1,591	0.00%
2018/04/03	1	9.07	1	9.04	9.10	0	1,597	0.00%
2018/04/02	1	9.10	0	0.00	9.10	1	1,616	0.06%
2018/03/31	0	0.00	2	9.05	9.05	-2	1,630	-0.12%
2018/03/30	2	9.05	0	0.00	9.05	2	1,643	0.12%
2018/03/23	0	0.00	3	9.17	9.13	-3	1,833	-0.16%
2018/03/14	6	9.95	13	9.85	9.92	-7	1,878	-0.37%
2018/03/13	1	9.35	1	9.33	9.32	0	1,835	0.00%
2018/03/07	1	9.11	0	0.00	9.06	1	1,962	0.05%
2018/03/05	0	0.00	26	9.15	9.15	-26	2,095	-1.24%
2018/03/02	0	0.00	50	9.12	9.15	-50	2,190	-2.28%
2018/02/23	0	0.00	5	9.33	9.31	-5	2,541	-0.20%
2018/02/21	3	9.37	0	0.00	9.35	3	2,841	0.11%
2018/02/12	2	8.89	0	0.00	8.87	2	2,917	0.07%
2018/02/06	1	9.15	100	8.75	8.73	-99	3,393	-2.92%
2018/02/02	0	0.00	20	9.90	9.81	-20	4,289	-0.47%
2018/01/31	7	9.79	20	9.83	9.79	-13	4,679	-0.28%
2018/01/29	1	10.00	0	0.00	10.00	1	4,731	0.02%
2018/01/22	0	0.00	4	10.35	10.40	-4	4,920	-0.08%
2018/01/17	3	10.20	0	0.00	10.20	3	5,302	0.06%
2018/01/12	0	0.00	2	10.25	10.15	-2	5,653	-0.04%
2018/01/11	2	10.00	0	0.00	10.10	2	5,984	0.03%
2018/01/09	7	10.13	5	10.30	10.10	2	6,970	0.03%
2018/01/08	5	10.24	0	0.00	10.20	5	7,279	0.07%
2018/01/05	5	10.35	0	0.00	10.35	5	7,253	0.07%
2018/01/03	13	10.33	0	0.00	10.30	13	7,373	0.18%
2018/01/02	2	10.20	0	0.00	10.25	2	7,407	0.03%