元晶 (6443)-元富-成功券商分點個股進出

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
▲0.10
漲幅
+0.36%
成交量
4,157張
產業
上市光電類股▲1.65%
1174人加入追蹤

立即追蹤
本地時間:14:30

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

元晶 (6443)籌碼相關－元富-成功券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-成功券商分點個股進出
元富-成功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
2024/04/29	11	27.93	3	28.05	28.00	8	7,122	0.11%
2024/04/26	0	0.00	3	27.87	27.90	-3	7,089	-0.04%
2024/04/25	0	28.10	1	28.25	28.00	-1	7,097	-0.01%
2024/04/24	15	28.81	1	28.90	28.35	14	7,088	0.20%
2024/04/23	6	28.61	0	0.00	28.30	6	7,052	0.09%
2024/04/22	22	28.70	0	0.00	28.00	22	7,083	0.31%
2024/04/19	18	29.15	23.5	29.26	28.70	-5.5	7,187	-0.08%
2024/04/18	1	28.75	3	28.98	28.75	-2	6,776	-0.03%
2024/04/17	9	28.64	2	28.30	28.35	7	6,678	0.10%
2024/04/16	5	28.08	10	27.95	28.40	-5	6,611	-0.08%
2024/04/15	2	29.23	2.2	29.61	29.40	-0.2	6,530	0.00%
2024/04/12	8	29.21	3	29.38	29.25	5	6,458	0.08%
2024/04/11	3	29.20	3	29.08	29.05	0	6,370	0.00%
2024/04/10	29	30.15	34	30.18	29.75	-5	6,284	-0.08%
2024/04/09	22	29.16	25	29.19	29.10	-3	5,945	-0.05%
2024/04/08	9	28.92	13.2	27.91	29.50	-4.2	5,869	-0.07%
2024/04/03	3	28.27	22	28.10	28.10	-19	5,736	-0.33%
2024/04/02	1	28.95	0	0.00	28.75	1	5,679	0.02%
2024/04/01	13	29.27	3	29.10	28.90	10	5,672	0.18%
2024/03/29	34.3	29.53	22	29.20	29.20	12.3	5,649	0.22%
2024/03/28	24.1	29.42	60	29.33	29.70	-35.9	5,457	-0.66%
2024/03/27	42	28.66	2.1	28.75	28.65	40	5,283	0.76%
2024/03/26	44.1	29.54	15	29.63	29.05	29.1	5,350	0.54%
2024/03/25	13	29.26	9	29.29	29.10	4	5,547	0.07%
2024/03/22	66.1	29.47	68.1	29.74	29.35	-2	5,562	-0.04%
2024/03/21	39	28.46	14.9	27.89	28.70	24.1	4,994	0.48%
2024/03/20	0	26.45	2	26.45	26.10	-2	4,707	-0.04%
2024/03/19	0.3	26.50	0.4	26.40	26.35	-0.1	4,757	0.00%
2024/03/18	2	26.73	0	0.00	26.70	2	4,763	0.04%
2024/03/15	3	26.52	0	0.00	27.10	3	4,789	0.06%
2024/03/13	3	26.78	5	26.96	26.70	-2	4,789	-0.04%
2024/03/12	2	27.20	1	27.05	27.25	1	4,779	0.02%
2024/03/11	2	27.20	4	27.23	27.15	-2	4,814	-0.04%
2024/03/08	0	26.30	0	0.00	26.25	0	4,761	0.00%
2024/03/07	1	26.65	0	0.00	26.00	1	4,781	0.02%
2024/03/06	2	26.45	3	26.33	26.30	-1	4,738	-0.02%
2024/03/05	0	0.00	5	27.15	26.65	-5	4,683	-0.11%
2024/03/04	1	27.15	22	27.11	27.05	-21	4,592	-0.46%
2024/03/01	10	27.53	0	0.00	27.20	10	4,560	0.22%
2024/02/29	5.1	27.42	3	27.35	27.85	2.1	4,580	0.05%
2024/02/27	0	0.00	1	27.20	27.20	-1	4,582	-0.02%
2024/02/26	0	0.00	1	28.05	27.75	-1	4,559	-0.02%
2024/02/23	1	27.75	0	0.00	27.55	1	4,559	0.02%
2024/02/22	0	0.00	10	28.20	27.90	-10	4,554	-0.22%
2024/02/21	3	28.30	20	28.23	28.10	-17	4,616	-0.37%
2024/02/15	0	27.45	5	27.31	27.35	-5	4,629	-0.11%
2024/02/05	10	28.05	11	28.04	28.00	-1	4,579	-0.02%
2024/02/01	2	28.45	1	28.40	28.35	1	4,590	0.02%
2024/01/25	20.1	28.15	0	0.00	28.15	20.1	4,683	0.43%
2024/01/22	2	28.10	0	0.00	28.00	2	5,526	0.04%
2024/01/18	2	27.83	2	27.50	27.60	0	5,562	0.00%
2024/01/17	9	27.85	1	27.65	27.65	8	5,577	0.14%
2024/01/16	5	28.74	3	28.40	28.40	2	5,570	0.04%
2024/01/15	8	29.52	128	29.51	29.50	-120	5,531	-2.17%	大賣/鉅額交易
2024/01/12	2	28.80	0	0.00	28.25	2	5,343	0.04%
2024/01/11	1	28.50	0	28.79	28.50	1	5,392	0.02%
2024/01/10	0	0.00	11	28.55	28.55	-11	5,422	-0.20%
2024/01/09	0	0.00	2	29.35	28.70	-2	5,421	-0.04%
2024/01/08	0	0.00	40	29.48	29.45	-40	5,417	-0.74%
2024/01/05	0	0.00	1	29.00	29.00	-1	5,416	-0.02%
2024/01/04	0	0.00	32	29.00	28.95	-32	5,425	-0.59%
2024/01/03	3	29.07	0	0.00	28.90	3	5,485	0.05%
2024/01/02	3	29.37	0	0.00	29.45	3	5,458	0.05%
2023/12/29	0	0.00	2	29.30	29.30	-2	5,481	-0.04%
2023/12/28	2.1	29.35	2	29.35	29.50	0.1	5,488	0.00%
2023/12/27	1	29.35	0	0.00	29.40	1	5,466	0.02%
2023/12/26	8	29.40	2.3	29.36	29.30	5.7	5,442	0.10%
2023/12/25	6	29.58	0	0.00	29.20	6	5,432	0.11%
2023/12/22	15	29.84	0	0.00	29.65	15	5,396	0.28%
2023/12/21	15	30.40	6	30.37	30.35	9	5,280	0.17%
2023/12/20	16.3	31.02	25.1	30.97	30.90	-8.8	5,113	-0.17%
2023/12/19	11	29.85	8	30.17	29.55	3	4,670	0.06%
2023/12/18	1	30.10	15	29.95	30.10	-14	4,533	-0.31%
2023/12/15	0	0.00	3	29.62	29.35	-3	4,377	-0.07%
2023/12/14	4	29.05	4	29.14	28.75	0	4,216	0.00%
2023/12/13	22	28.18	0	0.00	28.45	22	4,142	0.53%
2023/12/12	12.1	28.45	58	28.48	28.20	-46	4,156	-1.11%
2023/12/11	28	28.68	5	28.66	28.60	23	4,131	0.56%
2023/12/08	7	29.19	6	29.23	28.80	1	4,125	0.02%
2023/12/07	2	28.63	0	0.00	28.70	2	4,102	0.05%
2023/12/06	1	28.80	1	29.30	28.70	0	4,120	0.00%
2023/12/05	4	28.75	7	28.64	29.15	-3	4,070	-0.07%
2023/12/04	3	28.53	4	28.74	28.60	-1	4,034	-0.02%
2023/11/30	0	0.00	1	29.50	29.50	-1	3,933	-0.03%
2023/11/28	1	29.20	1	29.20	29.30	0	3,930	0.00%
2023/11/27	2.1	29.82	0	0.00	29.35	2.1	3,944	0.05%
2023/11/24	0	0.00	4	29.63	29.35	-4	3,964	-0.10%
2023/11/22	1	29.25	0	0.00	29.30	1	4,296	0.02%
2023/11/21	101	29.23	5.1	29.25	29.45	95.9	4,311	2.23%	大買/
2023/11/20	2	29.55	15	29.51	29.20	-13	4,293	-0.30%
2023/11/17	0	0.00	0	28.90	28.85	0	4,229	0.00%
2023/11/16	0	0.00	21	28.65	28.90	-21	4,240	-0.50%
2023/11/15	2	28.50	3	28.53	28.70	-1	4,232	-0.02%
2023/11/14	1	28.05	1	27.95	27.95	0	4,216	0.00%
2023/11/13	0	27.85	0	0.00	27.75	0	4,249	0.00%
2023/11/08	21	28.20	20	28.59	28.40	1	4,450	0.02%
2023/11/06	10	28.80	5	28.81	28.80	5	4,545	0.11%
2023/11/03	11	28.49	2	28.48	28.45	9	4,539	0.20%
2023/11/02	11	27.92	0	0.00	28.10	11	4,558	0.24%
2023/11/01	53	28.31	2	27.93	27.80	51	4,629	1.10%
2023/10/31	85	29.56	44	28.95	28.40	41	4,630	0.89%
2023/10/30	15	29.67	13	29.77	29.65	2	4,424	0.05%
2023/10/27	0.1	28.55	15	28.64	28.55	-14.9	3,987	-0.37%
2023/10/26	1	27.65	0	0.00	27.60	1	3,972	0.03%
2023/10/25	5	28.30	0	0.00	28.30	5	3,992	0.13%
2023/10/24	2	28.18	2	28.40	28.70	0	3,996	0.00%
2023/10/23	3	28.38	2	28.43	28.25	1	3,947	0.03%
2023/10/20	24	27.21	0	0.00	27.50	24	3,922	0.61%
2023/10/19	2	28.10	0	0.00	27.65	2	3,959	0.05%
2023/10/18	12	27.86	5	27.93	27.95	7	4,010	0.17%
2023/10/17	2	27.83	0	0.00	27.90	2	3,983	0.05%
2023/10/16	0	0.00	2	27.90	27.80	-2	4,076	-0.05%
2023/10/13	6	27.65	0	0.00	27.65	6	4,099	0.15%
2023/10/11	1	27.50	0	0.00	27.60	1	4,192	0.02%
2023/10/06	4	28.69	0	0.00	28.45	4	4,247	0.09%
2023/10/05	1	28.65	2.2	28.59	28.65	-1.2	4,281	-0.03%
2023/10/04	1	27.75	0	0.00	27.70	1	4,285	0.02%
2023/10/03	0	0.00	1	28.25	28.15	-1	4,316	-0.02%
2023/09/28	0	0.00	4.2	28.38	28.35	-4.2	4,563	-0.09%
2023/09/27	1	27.65	2	28.05	28.15	-1	4,718	-0.02%
2023/09/26	3	28.00	0	0.00	27.90	3	4,754	0.06%
2023/09/25	2	28.45	23.4	28.48	28.35	-21.4	4,795	-0.45%
2023/09/22	1	28.05	4	28.39	28.40	-3	4,841	-0.06%
2023/09/21	1	28.50	0	0.00	28.45	1	4,835	0.02%
2023/09/20	0	0.00	8	28.98	28.85	-8	4,843	-0.17%
2023/09/19	0	0.00	2	29.05	29.00	-2	4,869	-0.04%
2023/09/18	1	29.50	0	0.00	29.35	1	4,886	0.02%
2023/09/14	0	0.00	1	29.55	29.55	-1	5,128	-0.02%
2023/09/13	0	0.00	7	29.31	29.45	-7	5,173	-0.14%
2023/09/12	3	29.32	0	0.00	29.25	3	5,347	0.06%
2023/09/11	1	29.75	2	29.70	29.70	-1	5,355	-0.02%
2023/09/08	26	30.23	0.5	30.20	30.20	25.5	5,350	0.48%
2023/09/07	1	30.45	0	0.00	30.40	1	5,382	0.02%
2023/09/05	0	0.00	12	30.75	30.85	-12	5,541	-0.22%
2023/09/04	1	30.65	0	0.00	30.45	1	5,564	0.02%
2023/08/31	5	31.12	2	31.25	31.00	3	5,640	0.05%
2023/08/30	4	31.04	4	31.00	31.00	0	5,709	0.00%
2023/08/29	24	31.89	1	32.40	31.50	23	5,691	0.40%
2023/08/28	3	30.25	0	0.00	30.80	3	5,394	0.06%
2023/08/24	0	0.00	1	30.20	30.15	-1	5,436	-0.02%
2023/08/23	1	30.15	1	30.50	30.35	0	5,594	0.00%
2023/08/22	1	30.00	1	30.40	30.00	0	5,634	0.00%
2023/08/21	0	0.00	5.4	30.58	30.45	-5.4	5,649	-0.10%
2023/08/18	0	0.00	2	30.25	30.15	-2	5,662	-0.04%
2023/08/17	3	30.20	1	29.90	30.40	2	5,667	0.04%
2023/08/15	1	29.85	4.4	29.96	30.10	-3.4	5,732	-0.06%
2023/08/14	4.2	29.32	5	28.96	28.90	-0.8	5,812	-0.01%
2023/08/11	4	29.94	7.4	30.06	29.90	-3.4	5,736	-0.06%
2023/08/10	5	30.56	0	0.00	30.25	5	5,762	0.09%
2023/08/09	0	0.00	1	30.50	30.50	-1	5,799	-0.02%
2023/08/08	0	0.00	1	30.70	30.50	-1	5,844	-0.02%
2023/08/07	1	30.05	3	30.42	30.55	-2	5,882	-0.03%
2023/08/04	1	30.30	2	30.63	30.65	-1	5,987	-0.02%
2023/08/02	3	31.42	3	31.60	31.35	0	6,394	0.00%
2023/08/01	0.1	31.50	0	0.00	31.20	0.1	6,467	0.00%
2023/07/31	0	0.00	1	31.25	31.20	-1	6,694	-0.01%
2023/07/28	1	32.05	2	31.48	31.50	-1	6,774	-0.01%
2023/07/27	4	31.83	0	0.00	31.70	4	6,785	0.06%
2023/07/26	1	31.35	2	31.60	31.35	-1	6,849	-0.01%
2023/07/25	2	32.03	0	0.00	32.00	2	6,872	0.03%
2023/07/24	2	31.13	1	31.40	31.70	1	6,862	0.01%
2023/07/21	8	31.83	2	31.85	31.70	6	6,893	0.09%
2023/07/20	1	32.20	4	32.43	32.70	-3	6,953	-0.04%
2023/07/19	1	33.00	5	33.24	32.50	-4	7,019	-0.06%
2023/07/18	0	0.00	5	33.40	33.45	-5	7,218	-0.07%
2023/07/17	2	33.25	0	0.00	33.75	2	7,699	0.03%
2023/07/14	1.1	33.10	1	33.05	33.00	0.1	8,888	0.00%
2023/07/12	0	0.00	3	34.05	34.00	-3	9,333	-0.03%
2023/07/11	0	0.00	10	34.55	34.45	-10	9,408	-0.11%
2023/07/10	0.1	34.30	7	34.00	34.05	-6.9	9,618	-0.07%
2023/07/07	16	34.25	0	0.00	34.05	16	10,008	0.16%
2023/07/06	3	35.57	3	35.60	35.00	0	10,089	0.00%
2023/07/05	8	35.99	3	36.22	35.65	5	10,075	0.05%
2023/07/04	0	0.00	5	35.83	35.55	-5	10,069	-0.05%
2023/07/03	2	35.68	10	35.71	35.90	-8	10,090	-0.08%
2023/06/29	0	0.00	1	35.20	35.20	-1	10,313	-0.01%
2023/06/26	1	35.30	0	0.00	35.30	1	10,972	0.01%
2023/06/21	1	35.70	0	0.00	35.80	1	11,173	0.01%
2023/06/20	4	36.18	46	35.43	35.75	-42	11,412	-0.37%
2023/06/19	4	35.28	2	35.33	35.20	2	11,476	0.02%
2023/06/16	8	35.60	8	35.79	35.90	0	11,996	0.00%
2023/06/15	5	34.80	28	35.07	35.20	-23	12,855	-0.18%
2023/06/14	7	34.92	3	34.82	34.85	4	13,629	0.03%
2023/06/13	3	34.35	1	34.65	34.70	2	13,862	0.01%
2023/06/12	8.6	34.65	3	34.45	34.30	5.6	14,123	0.04%
2023/06/09	7	35.27	7	35.39	35.15	0	14,285	0.00%
2023/06/08	2	35.53	0	0.00	35.35	2	14,363	0.01%
2023/06/06	30	36.10	0	0.00	35.65	30	14,976	0.20%
2023/06/05	1	36.35	9	36.31	36.10	-8	15,269	-0.05%
2023/06/02	1	35.50	4	35.91	35.85	-3	15,420	-0.02%
2023/06/01	3	35.30	1	35.35	35.30	2	15,607	0.01%
2023/05/31	1	35.60	1	35.85	35.80	0	15,611	0.00%
2023/05/30	9	35.72	0	0.00	35.60	9	15,660	0.06%
2023/05/29	10	36.18	11	36.50	36.20	-1	15,608	-0.01%
2023/05/26	1	35.55	2	35.53	35.00	-1	15,573	-0.01%
2023/05/25	0	0.00	1	35.35	35.40	-1	15,610	-0.01%
2023/05/24	2	35.53	4	35.49	35.50	-2	15,718	-0.01%
2023/05/23	0	0.00	2	35.35	35.40	-2	15,797	-0.01%
2023/05/22	6	35.27	10	35.27	35.35	-4	15,891	-0.03%
2023/05/19	4.1	34.75	6	34.85	34.60	-1.9	16,091	-0.01%
2023/05/18	24	34.55	8	34.80	34.85	16	16,424	0.10%
2023/05/17	3	35.23	2	35.25	35.15	1	16,416	0.01%
2023/05/16	3	35.10	18	35.14	35.10	-15	16,487	-0.09%
2023/05/15	4	34.96	4	34.96	34.70	0	16,550	0.00%
2023/05/12	4	34.23	0	0.00	34.35	4	16,586	0.02%
2023/05/11	13.2	33.77	11	33.87	33.75	2.2	16,642	0.01%
2023/05/10	11.1	34.44	16	34.44	34.50	-4.9	16,722	-0.03%
2023/05/09	45.5	33.88	15	34.82	33.75	30.5	16,687	0.18%
2023/05/08	5	36.20	5	36.09	35.90	0	16,352	0.00%
2023/05/05	6.2	37.18	3	37.10	36.50	3.2	16,424	0.02%
2023/05/04	14.2	36.63	6	36.88	37.20	8.2	16,830	0.05%
2023/05/03	1	37.00	0	0.00	36.95	1	17,204	0.01%
2023/05/02	3	37.40	3	37.40	37.35	0	17,771	0.00%
2023/04/28	2	36.95	4	37.18	36.80	-2	17,844	-0.01%
2023/04/27	9	37.04	4	36.93	36.80	5	17,899	0.03%
2023/04/26	4	36.59	2	36.70	37.20	2	17,902	0.01%
2023/04/25	17	36.66	11	36.82	36.60	6	17,914	0.03%
2023/04/24	7	37.91	10	37.90	37.80	-3	17,910	-0.02%
2023/04/21	8	37.95	4	37.78	38.00	4	17,957	0.02%
2023/04/20	29.7	38.72	0	0.00	38.55	29.7	18,053	0.16%
2023/04/19	24	40.27	56.3	40.55	39.75	-32.3	17,759	-0.18%
2023/04/18	12	39.47	7	39.69	38.60	5	16,589	0.03%
2023/04/17	3.1	38.68	5	39.12	38.90	-1.9	16,268	-0.01%
2023/04/14	8	38.68	4	38.95	38.80	4	16,413	0.02%
2023/04/13	14.4	38.97	4	38.89	38.60	10.4	16,469	0.06%
2023/04/12	24	39.59	5.8	39.67	39.50	18.2	16,315	0.11%
2023/04/11	9	39.13	1	39.00	39.00	8	16,054	0.05%
2023/04/10	0	0.00	5	38.93	39.20	-5	16,103	-0.03%
2023/04/07	3	39.08	0	0.00	38.95	3	16,791	0.02%
2023/04/06	2	38.48	0	38.50	38.50	2	17,173	0.01%
2023/03/31	3	38.35	0	0.00	38.40	3	17,206	0.02%
2023/03/30	5	39.08	5	39.00	38.80	0	17,160	0.00%
2023/03/29	1.1	38.61	3	39.10	38.90	-1.9	17,035	-0.01%
2023/03/28	7	38.57	11	38.66	39.05	-4	17,058	-0.02%
2023/03/27	14	39.26	3	39.12	38.80	11	16,887	0.07%
2023/03/24	7	38.81	4	39.10	38.85	3	16,771	0.02%
2023/03/23	9	39.44	10	39.39	39.30	-1	16,665	-0.01%
2023/03/22	11	38.97	24	39.01	38.70	-13	16,579	-0.08%
2023/03/21	19	39.51	9	39.61	39.10	10	16,657	0.06%
2023/03/20	30	39.90	59.6	39.97	39.90	-29.6	17,052	-0.17%
2023/03/17	32	38.11	54.2	38.07	38.75	-22.2	17,551	-0.13%
2023/03/16	43	37.29	39.3	36.79	36.50	3.7	17,551	0.02%
2023/03/15	17	37.87	30	37.83	37.90	-13	17,437	-0.07%
2023/03/14	10	37.16	2	36.98	37.10	8	17,289	0.05%
2023/03/13	4	35.93	9	36.09	36.60	-5	17,245	-0.03%
2023/03/10	22.2	36.57	20	36.59	36.45	2.2	17,481	0.01%
2023/03/09	34.1	37.59	4	37.63	37.35	30.1	17,487	0.17%
2023/03/08	9	38.37	26.1	38.50	38.95	-17.1	17,158	-0.10%
2023/03/07	7	38.04	13	38.12	38.00	-6	16,896	-0.04%
2023/03/06	1	38.05	26	37.89	38.00	-25	16,707	-0.15%
2023/03/03	1	37.15	8	37.09	37.00	-7	16,522	-0.04%
2023/03/02	3.1	37.22	21	37.12	36.95	-17.9	16,524	-0.11%
2023/03/01	0.4	36.95	0	0.00	36.75	0.4	16,611	0.00%
2023/02/24	10.6	37.02	4	37.49	37.10	6.6	16,633	0.04%
2023/02/23	6	37.63	1.1	37.43	37.75	4.9	16,582	0.03%
2023/02/22	3	37.57	0	0.00	37.25	3	16,703	0.02%
2023/02/21	3.2	37.81	2	38.18	37.60	1.2	16,733	0.01%
2023/02/20	1	37.75	1	37.80	37.80	0	16,991	0.00%
2023/02/17	18	37.90	20	37.77	37.70	-2	17,533	-0.01%
2023/02/16	11	37.78	14	37.84	37.65	-3	17,549	-0.02%
2023/02/15	19	36.84	7	36.90	36.80	12	17,580	0.07%
2023/02/13	3.1	36.43	2	36.35	37.10	1.1	18,577	0.01%
2023/02/10	28	37.14	7	37.46	36.85	21	18,538	0.11%
2023/02/09	6	37.28	10	37.31	37.10	-4	18,495	-0.02%
2023/02/08	5.3	37.60	0	0.00	37.55	5.3	18,473	0.03%
2023/02/07	1.3	37.85	6	37.88	37.90	-4.7	18,357	-0.03%
2023/02/06	5	37.53	11	37.66	37.90	-6	18,303	-0.03%
2023/02/03	9.1	37.44	1	37.20	37.35	8.1	18,275	0.04%
2023/02/02	37	38.02	40.3	38.35	37.80	-3.3	18,089	-0.02%
2023/02/01	12	37.38	23	37.55	37.40	-11	17,556	-0.06%
2023/01/31	32	36.82	41	36.94	36.90	-9	17,141	-0.05%
2023/01/30	0	35.35	6	35.78	35.95	-6	16,636	-0.04%
2023/01/17	3	35.18	5.3	35.12	35.20	-2.3	16,642	-0.01%
2023/01/16	3	34.62	1	34.40	34.40	2	16,710	0.01%
2023/01/13	6	35.03	3.1	35.03	34.60	2.9	16,907	0.02%
2023/01/12	1	36.00	2	35.88	35.40	-1	17,191	-0.01%
2023/01/11	4	35.59	2	35.88	35.60	2	17,268	0.01%
2023/01/10	16	35.61	18	35.51	35.30	-2	17,343	-0.01%
2023/01/09	3	35.62	3	35.95	36.00	0	17,197	0.00%
2023/01/06	1	34.85	3	35.03	34.95	-2	17,125	-0.01%
2023/01/05	5.1	35.59	2	34.85	34.80	3.1	17,430	0.02%
2023/01/04	14	35.70	74	35.84	35.60	-60	17,539	-0.34%
2023/01/03	12	35.21	21	34.85	35.25	-9	17,432	-0.05%
2022/12/30	3.4	34.32	3	34.38	34.55	0.4	17,415	0.00%
2022/12/29	3	33.98	19	34.10	34.20	-16	17,747	-0.09%
2022/12/28	52.1	35.57	1	34.90	34.80	51.1	18,078	0.28%
2022/12/27	43.2	36.11	42	35.94	35.40	1.2	18,005	0.01%
2022/12/26	7	35.71	63	35.60	35.95	-56	17,378	-0.32%
2022/12/23	1	33.10	11	34.03	34.10	-10	17,036	-0.06%
2022/12/22	0	0.00	1	33.45	33.70	-1	17,172	-0.01%
2022/12/21	0	0.00	9	32.86	32.70	-9	17,444	-0.05%
2022/12/20	13	33.36	4	32.83	32.50	9	17,719	0.05%
2022/12/19	7	33.99	2	34.00	33.75	5	17,960	0.03%
2022/12/16	25	34.93	32	34.81	34.25	-7	18,356	-0.04%
2022/12/15	2	35.60	4	35.50	35.65	-2	18,341	-0.01%
2022/12/14	22	35.71	15	35.59	35.40	7	18,511	0.04%
2022/12/13	25	35.32	30	35.34	35.05	-5	18,959	-0.03%
2022/12/12	106	36.62	17	36.84	35.85	89	19,165	0.46%	大買/
2022/12/09	56	36.52	122.3	36.69	36.80	-66.3	18,678	-0.35%	大賣/
2022/12/08	49	34.54	40	34.75	34.30	9	18,031	0.05%
2022/12/07	26	33.27	24	32.87	32.80	2	17,649	0.01%
2022/12/06	6	33.69	11	33.99	33.60	-5	17,929	-0.03%
2022/12/05	22	34.11	8	33.97	33.85	14	18,468	0.08%
2022/12/02	19	34.06	18	34.07	34.05	1	18,846	0.01%
2022/12/01	20	33.50	9	33.37	33.45	11	18,948	0.06%
2022/11/30	27	32.97	0	0.00	32.95	27	19,708	0.14%
2022/11/29	1	32.00	3	32.15	32.45	-2	20,880	-0.01%
2022/11/28	5	32.14	14	31.92	32.20	-9	22,651	-0.04%
2022/11/25	14	32.43	1	32.25	32.15	13	23,786	0.05%
2022/11/24	4	32.45	8	32.48	32.50	-4	24,314	-0.02%
2022/11/23	10	32.37	9	32.37	32.20	1	26,515	0.00%
2022/11/22	1	32.75	1	33.00	32.75	0	27,387	0.00%
2022/11/21	4	33.14	14	33.20	33.35	-10	28,148	-0.04%
2022/11/18	21.5	33.25	30	33.56	32.85	-8.5	28,800	-0.03%
2022/11/17	7	33.66	4	33.69	33.60	3	28,785	0.01%
2022/11/16	57	33.60	33	33.67	33.40	24	28,873	0.08%
2022/11/15	38	32.93	26	33.11	33.45	12	29,225	0.04%
2022/11/14	11	31.65	3	31.77	31.95	8	28,810	0.03%
2022/11/11	18	31.39	12	31.39	31.25	6	28,731	0.02%
2022/11/10	45	32.41	20	31.57	31.50	25	28,549	0.09%
2022/11/09	61	33.47	13.1	33.53	33.30	47.9	28,629	0.17%
2022/11/08	18	35.24	4	35.28	34.50	14	28,429	0.05%
2022/11/07	16.1	35.08	6	35.17	35.00	10.1	28,631	0.04%
2022/11/04	5	34.79	7	35.02	35.00	-2	29,166	-0.01%
2022/11/02	2	34.95	1	34.65	34.65	1	31,359	0.00%
2022/11/01	3	34.13	11	34.49	34.85	-8	32,019	-0.02%
2022/10/31	3.3	33.70	0	0.00	33.50	3.3	31,980	0.01%
2022/10/28	3.1	33.02	2	33.83	33.00	1.1	32,031	0.00%
2022/10/27	6	33.92	2	33.85	34.20	4	32,095	0.01%
2022/10/26	1.1	33.80	0	0.00	33.60	1.1	32,228	0.00%
2022/10/25	1.2	34.26	2	34.15	33.75	-0.8	32,451	0.00%
2022/10/24	5	35.75	3	35.95	35.05	2	32,497	0.01%
2022/10/21	10	35.47	14	35.44	35.60	-4	32,562	-0.01%
2022/10/20	19	35.51	13	35.59	35.20	6	32,534	0.02%
2022/10/19	12	35.23	8	35.15	35.20	4	32,274	0.01%
2022/10/18	5	34.96	4	34.94	35.05	1	32,510	0.00%
2022/10/17	3	34.17	7	33.69	34.50	-4	32,539	-0.01%
2022/10/14	6	34.93	7	35.13	35.30	-1	32,474	0.00%
2022/10/13	10	35.75	10.9	35.76	33.85	-0.9	32,724	0.00%
2022/10/12	22	37.47	10	37.58	36.95	12	33,013	0.04%
2022/10/11	10	37.90	9	37.35	37.30	1	33,154	0.00%
2022/10/07	8	39.04	4	38.99	39.00	4	33,256	0.01%
2022/10/06	22	38.95	19.1	38.83	39.20	2.9	33,460	0.01%
2022/10/05	26	38.17	26	38.20	38.50	0	33,209	0.00%
2022/10/04	2	35.80	5	35.76	36.50	-3	33,054	-0.01%
2022/10/03	2	35.63	11	35.55	35.30	-9	33,073	-0.03%
2022/09/30	9	35.52	3	35.32	36.30	6	33,371	0.02%
2022/09/29	6	36.16	1	36.15	35.95	5	33,556	0.01%
2022/09/28	8	36.64	14	36.76	35.95	-6	33,916	-0.02%
2022/09/27	6	38.02	2	38.15	38.75	4	34,384	0.01%
2022/09/26	36	38.11	21.2	38.19	37.85	14.8	34,286	0.04%
2022/09/23	22.2	39.49	20	39.73	38.90	2.2	34,119	0.01%
2022/09/22	4	41.44	3	41.42	41.25	1	33,865	0.00%
2022/09/21	8	41.69	17	41.68	41.50	-9	33,887	-0.03%
2022/09/20	32	42.42	27	42.46	42.40	5	34,092	0.01%
2022/09/19	15	42.12	10	42.22	41.70	5	34,017	0.01%
2022/09/16	17	41.16	4	41.69	42.20	13	33,833	0.04%
2022/09/15	40	41.84	44.1	42.05	41.50	-4.1	33,708	-0.01%
2022/09/14	5	41.00	19	39.96	41.30	-14	33,218	-0.04%
2022/09/13	11	40.85	9	41.01	40.45	2	32,893	0.01%
2022/09/12	28	41.44	31	41.81	41.05	-3	32,625	-0.01%
2022/09/08	9	40.18	13.1	40.14	41.00	-4.1	32,140	-0.01%
2022/09/07	33.1	39.15	19	38.97	38.60	14.1	31,805	0.04%
2022/09/06	54.8	40.90	26	41.09	39.60	28.8	31,598	0.09%
2022/09/05	34	42.42	55	42.02	42.20	-21	30,913	-0.07%
2022/09/02	32	41.62	50.1	41.91	42.25	-18.1	29,729	-0.06%
2022/09/01	20	40.14	52.2	40.37	40.35	-32.2	27,949	-0.12%
2022/08/31	14	39.18	19.1	39.29	39.00	-5.1	26,883	-0.02%
2022/08/30	111	40.20	90	40.02	39.10	21	26,548	0.08%	大買/
2022/08/29	70	38.48	50.3	38.80	39.00	19.7	24,573	0.08%
2022/08/26	30.6	37.97	48	38.22	38.35	-17.4	24,125	-0.07%
2022/08/25	17	37.53	54	37.65	38.65	-37	23,425	-0.16%
2022/08/24	14	36.75	14	36.79	36.50	0	22,941	0.00%
2022/08/23	9	37.24	3.8	37.10	37.00	5.2	22,919	0.02%
2022/08/22	38	37.59	38	37.86	37.05	0	22,891	0.00%
2022/08/19	5	36.83	18	36.97	37.00	-13	22,285	-0.06%
2022/08/18	12	36.87	7	37.11	36.80	5	22,207	0.02%
2022/08/17	28	36.78	7	36.70	36.55	21	22,200	0.09%
2022/08/16	22	37.12	8	37.89	36.75	14	22,332	0.06%
2022/08/15	5	36.25	16.3	36.82	37.20	-11.3	21,831	-0.05%
2022/08/12	22	36.34	2	36.30	36.25	20	21,801	0.09%
2022/08/11	19	36.88	31.2	37.50	36.75	-12.2	21,793	-0.06%
2022/08/10	53	36.91	21	37.01	36.40	32	21,599	0.15%
2022/08/09	120	36.61	112.2	36.93	36.60	7.8	21,693	0.04%	大買/大賣/
2022/08/08	8	34.57	43.4	34.45	35.70	-35.4	20,672	-0.17%
2022/08/05	11	32.52	1	32.60	32.95	10	20,419	0.05%
2022/08/04	2	31.33	6	31.43	32.05	-4	20,938	-0.02%
2022/08/03	3	32.27	0	0.00	32.00	3	21,354	0.01%
2022/08/02	23	33.61	31	33.56	33.10	-8	21,757	-0.04%
2022/08/01	12	34.40	27	34.43	34.45	-15	22,105	-0.07%
2022/07/29	23	34.07	13	34.05	34.05	10	22,121	0.05%
2022/07/28	11.7	33.96	5	33.86	33.60	6.7	22,252	0.03%
2022/07/27	10	33.94	5	33.86	34.10	5	22,379	0.02%
2022/07/26	7	33.98	3	34.17	33.40	4	22,785	0.02%
2022/07/25	9	34.49	19	34.43	33.80	-10	23,111	-0.04%
2022/07/22	11	33.84	40	33.88	33.95	-29	23,463	-0.12%
2022/07/21	3	33.43	4	33.51	33.60	-1	24,179	0.00%
2022/07/20	48	33.69	14.3	34.03	33.20	33.7	25,305	0.13%
2022/07/19	18	33.68	25	33.39	33.60	-7	26,027	-0.03%
2022/07/18	19	32.69	12.4	32.55	32.15	6.6	26,426	0.02%
2022/07/15	11	31.57	11	31.67	32.20	0	28,031	0.00%
2022/07/14	19	30.23	26	30.62	31.15	-7	28,941	-0.02%
2022/07/13	8	31.47	17	31.56	31.00	-9	30,211	-0.03%
2022/07/12	28	31.06	6	31.73	30.65	22	31,963	0.07%
2022/07/11	2	33.10	4	33.31	33.50	-2	32,924	-0.01%
2022/07/08	17	34.11	13	34.65	33.80	4	33,649	0.01%
2022/07/07	4	34.16	3	34.40	34.20	1	34,621	0.00%
2022/07/06	18	34.23	23	34.16	33.70	-5	35,959	-0.01%
2022/07/05	24	34.41	36	34.04	34.90	-12	38,651	-0.03%
2022/07/04	21	31.59	28	31.49	31.75	-7	39,207	-0.02%
2022/07/01	13	31.43	6	32.74	30.40	7	39,444	0.02%
2022/06/30	15	32.83	14	32.67	32.50	1	40,115	0.00%
2022/06/29	5	34.02	11	34.00	33.90	-6	40,159	-0.01%
2022/06/28	14	34.35	8	34.38	33.80	6	40,416	0.01%
2022/06/27	26	34.55	31	34.52	34.65	-5	40,358	-0.01%
2022/06/24	9	32.81	95	32.47	33.90	-86	39,883	-0.22%
2022/06/23	22	31.48	51	31.87	32.00	-29	39,610	-0.07%
2022/06/22	13	31.98	33	32.01	31.45	-20	39,617	-0.05%
2022/06/21	12	30.10	3	30.37	30.40	9	39,427	0.02%
2022/06/20	6	31.25	1	30.04	29.85	5	39,582	0.01%
2022/06/17	4	31.40	9	31.49	31.45	-5	39,726	-0.01%
2022/06/16	94.1	33.47	92.1	31.11	31.05	2	40,058	0.00%
2022/06/15	113.4	33.64	109	33.20	32.90	4.4	40,059	0.01%	大買/大賣/
2022/06/14	11	33.87	22	34.41	34.00	-11	40,504	-0.03%
2022/06/13	6	35.53	6	35.38	35.35	0	41,034	0.00%
2022/06/10	10	36.28	24	36.52	36.35	-14	41,645	-0.03%
2022/06/09	8	36.59	3	36.52	36.70	5	41,803	0.01%
2022/06/08	20	36.07	9	36.10	36.15	11	41,946	0.03%
2022/06/07	13	36.83	12	36.79	36.80	1	42,624	0.00%
2022/06/06	54	38.05	55	37.99	37.65	-1	43,352	0.00%
2022/06/02	13	36.90	14	36.79	36.80	-1	43,092	0.00%
2022/06/01	54	37.34	37	37.60	37.25	17	43,212	0.04%
2022/05/31	5	37.00	3	37.05	37.15	2	43,240	0.00%
2022/05/30	3	36.82	12	36.52	36.75	-9	43,827	-0.02%
2022/05/27	6	35.76	8	35.83	35.80	-2	43,967	0.00%
2022/05/26	19	35.59	30	35.53	35.35	-11	44,163	-0.02%
2022/05/25	3	36.00	1	35.95	35.90	2	44,186	0.00%
2022/05/24	14	36.74	14	36.46	35.65	0	44,498	0.00%
2022/05/23	11	37.39	11	37.55	37.50	0	44,224	0.00%
2022/05/20	24	36.95	28	37.04	36.90	-4	44,135	-0.01%
2022/05/19	12	36.16	7	36.32	36.55	5	43,867	0.01%
2022/05/18	22	37.17	27	37.13	37.25	-5	43,625	-0.01%
2022/05/17	37	36.63	52	36.77	36.95	-15	43,271	-0.03%
2022/05/16	105	36.19	85	35.01	35.00	20	42,507	0.05%	大買/
2022/05/13	91	35.80	95	36.41	36.65	-4	41,967	-0.01%
2022/05/12	83	36.93	80	35.30	35.15	3	41,573	0.01%
2022/05/11	32	37.95	12	37.78	37.00	20	41,036	0.05%
2022/05/10	37	38.56	16	38.50	38.35	21	40,625	0.05%
2022/05/09	35	39.97	32.1	39.87	38.90	2.9	40,131	0.01%
2022/05/06	21.1	41.30	16	41.32	41.35	5.1	39,710	0.01%
2022/05/05	102	43.22	16.1	43.28	42.60	85.9	39,436	0.22%	大買/
2022/05/04	67	43.74	1	43.50	42.60	66	39,224	0.17%
2022/05/03	87.1	43.12	81	43.76	43.10	6.1	39,046	0.02%
2022/04/29	45	45.03	40	44.94	44.15	5	38,648	0.01%
2022/04/28	54.1	44.98	67	45.14	44.45	-12.9	38,345	-0.03%
2022/04/27	118	45.90	128	46.18	45.60	-10	37,573	-0.03%	大買/大賣/
2022/04/26	155	47.58	168	47.92	48.25	-13	36,719	-0.04%	大買/大賣/
2022/04/25	296	47.15	289.1	47.84	46.50	6.9	35,484	0.02%	大買/大賣/
2022/04/22	129	47.70	128.1	47.66	47.80	0.9	34,461	0.00%	大買/大賣/
2022/04/21	139.3	48.11	163.9	49.04	48.05	-24.6	33,662	-0.07%	大買/大賣/
2022/04/20	126	48.42	114	48.19	48.60	12	31,830	0.04%	大買/大賣/
2022/04/19	92.1	47.53	92	47.48	47.40	0.1	30,956	0.00%
2022/04/18	168	46.85	201.5	46.66	47.20	-33.5	30,121	-0.11%	大買/大賣/
2022/04/15	133.4	45.22	140	45.51	45.05	-6.6	28,488	-0.02%	大買/大賣/
2022/04/14	29.4	44.08	32	44.39	44.20	-2.6	27,669	-0.01%
2022/04/13	217.5	44.47	198	45.14	44.90	19.5	27,158	0.07%	大買/大賣/
2022/04/12	60	45.40	128	44.60	45.60	-68	27,308	-0.25%	大賣/
2022/04/11	85	44.66	97	46.19	44.50	-12	26,168	-0.05%
2022/04/08	36.2	43.40	48.6	43.33	43.80	-12.4	23,179	-0.05%
2022/04/07	5	42.22	16	41.56	40.90	-11	22,198	-0.05%
2022/04/06	141	41.96	159.1	42.23	42.15	-18.1	22,475	-0.08%	大買/大賣/
2022/04/01	14	40.75	6	40.67	41.05	8	21,688	0.04%
2022/03/31	11	40.95	4	41.00	40.45	7	21,628	0.03%
2022/03/30	14	40.37	17	40.45	40.15	-3	21,491	-0.01%
2022/03/29	2	38.88	7.3	39.04	39.40	-5.3	21,356	-0.02%
2022/03/28	5	38.70	7	38.87	39.10	-2	21,583	-0.01%
2022/03/25	44	39.25	4	39.49	38.55	40	21,832	0.18%
2022/03/24	9	40.47	5	40.58	40.20	4	23,025	0.02%
2022/03/23	19.1	40.59	13	40.23	40.15	6.1	23,854	0.03%
2022/03/22	12	41.08	11	40.95	40.80	1	24,278	0.00%
2022/03/21	8	41.86	110	42.17	40.95	-102	24,712	-0.41%	大賣/鉅額交易
2022/03/18	6	41.01	7	41.52	41.45	-1	25,152	0.00%
2022/03/17	14	40.78	21	41.17	41.50	-7	26,479	-0.03%
2022/03/16	113	41.29	31	41.10	40.60	82	27,352	0.30%	大買/
2022/03/15	31	41.17	39	40.65	39.15	-8	28,017	-0.03%
2022/03/14	3	40.45	2	40.48	40.90	1	28,285	0.00%
2022/03/11	11	40.10	14	40.35	40.70	-3	29,894	-0.01%
2022/03/10	22	40.47	11	40.67	39.95	11	31,679	0.03%
2022/03/09	37	40.40	56	40.66	41.00	-19	32,415	-0.06%
2022/03/08	5	38.37	4.4	38.06	38.55	0.6	31,703	0.00%
2022/03/07	23.2	37.94	19	38.18	38.00	4.2	31,742	0.01%
2022/03/04	6	39.91	3	39.73	39.65	3	31,686	0.01%
2022/03/03	19	40.62	98	40.43	39.90	-79	31,770	-0.25%
2022/03/02	25	39.64	29	39.68	39.55	-4	31,463	-0.01%
2022/03/01	6	38.81	11	38.99	38.85	-5	31,500	-0.02%
2022/02/25	2	37.93	4	37.85	38.10	-2	32,060	-0.01%
2022/02/24	23	37.86	32	38.11	36.55	-9	32,583	-0.03%
2022/02/23	1	37.55	3	37.62	37.85	-2	32,491	-0.01%
2022/02/22	11	37.09	0	0.00	36.90	11	32,783	0.03%
2022/02/21	2	37.20	5	37.66	38.00	-3	33,418	-0.01%
2022/02/17	0	0.00	1	37.00	36.55	-1	35,219	0.00%
2022/02/16	3	36.40	0	0.00	36.45	3	36,043	0.01%
2022/02/15	0	0.00	5	36.10	35.90	-5	36,877	-0.01%
2022/02/14	5	36.31	5	36.16	36.00	0	37,862	0.00%
2022/02/11	6	37.63	2	37.63	37.65	4	38,447	0.01%
2022/02/10	4	37.56	0	0.00	37.55	4	39,756	0.01%
2022/02/09	4	37.50	5	37.69	37.95	-1	40,570	0.00%
2022/02/08	10	36.96	7	37.56	37.50	3	41,296	0.01%
2022/02/07	2	35.95	1	36.15	36.20	1	42,596	0.00%
2022/01/26	23	35.23	20	35.60	35.40	3	43,582	0.01%
2022/01/25	48	36.15	10	36.85	35.60	38	45,183	0.08%
2022/01/24	6	36.81	28	37.12	36.85	-22	46,601	-0.05%
2022/01/21	10	38.37	26	38.21	37.60	-16	46,730	-0.03%
2022/01/20	4	39.73	2	39.95	39.40	2	47,102	0.00%
2022/01/19	8	39.54	9.1	39.49	39.35	-1.1	47,102	0.00%
2022/01/18	3	39.73	4	40.04	39.45	-1	47,094	0.00%
2022/01/17	4	39.58	24.1	39.38	40.15	-20.1	47,091	-0.04%
2022/01/14	25	40.06	8	39.58	39.30	17	47,016	0.04%
2022/01/13	14.1	40.33	10	40.53	40.20	4.1	46,910	0.01%
2022/01/12	42	40.72	17	41.16	40.75	25	46,826	0.05%
2022/01/11	30	41.28	35	41.66	41.10	-5	46,890	-0.01%
2022/01/10	26.1	40.71	6	40.60	40.75	20.1	46,211	0.04%
2022/01/07	38	39.82	12	39.78	40.25	26	46,072	0.06%
2022/01/06	26	41.31	6	41.20	40.90	20	45,817	0.04%
2022/01/05	61	43.69	67	43.24	42.00	-6	46,016	-0.01%
2022/01/04	46	42.73	52.1	42.75	43.05	-6.1	44,873	-0.01%
2022/01/03	20	42.30	10	42.63	42.05	10	44,373	0.02%
2021/12/30	26	42.38	26	42.39	42.50	0	44,219	0.00%
2021/12/29	46.1	42.20	45.1	42.25	42.40	1.1	43,936	0.00%
2021/12/28	2	40.88	8	41.03	40.80	-6	43,282	-0.01%
2021/12/27	41	40.89	40.1	41.16	41.00	0.9	43,449	0.00%
2021/12/24	23.2	40.97	27	41.07	40.70	-3.8	44,096	-0.01%
2021/12/23	17	41.96	1	42.00	41.60	16	43,837	0.04%
2021/12/22	28	41.99	25	42.25	41.90	3	43,619	0.01%
2021/12/21	47	41.92	11	42.27	41.90	36	43,432	0.08%
2021/12/20	62.1	43.11	65.5	43.08	41.85	-3.4	43,071	-0.01%
2021/12/17	22	42.39	93.1	42.53	41.90	-71.1	41,522	-0.17%
2021/12/16	42	41.52	38	42.12	41.40	4	40,527	0.01%
2021/12/15	57	41.10	57	41.26	40.85	0	39,858	0.00%
2021/12/14	53	41.19	143	41.78	40.20	-90	39,147	-0.23%	大賣/
2021/12/13	163.3	43.37	106	42.61	42.15	57.3	38,169	0.15%	大買/大賣/
2021/12/10	85.1	41.93	138.2	42.10	42.90	-53.1	36,573	-0.15%	大賣/
2021/12/09	127.1	41.60	134.3	42.20	41.20	-7.2	35,024	-0.02%	大買/大賣/
2021/12/08	107	41.03	73	41.17	40.85	34	33,733	0.10%	大買/
2021/12/07	285.3	41.65	278.1	41.26	41.00	7.2	32,764	0.02%	大買/大賣/
2021/12/06	120.1	40.31	106	40.78	41.20	14.1	30,937	0.05%	大買/大賣/
2021/12/03	173	38.79	157.1	39.33	38.00	16	28,919	0.06%	大買/大賣/
2021/12/02	19.1	35.54	10.1	35.59	36.05	9	27,310	0.03%
2021/12/01	26.1	34.83	44	35.00	35.40	-18	27,085	-0.07%
2021/11/30	10.1	36.01	2	35.90	36.10	8.1	26,847	0.03%
2021/11/29	10.1	35.10	68	35.21	35.35	-57.9	26,803	-0.22%
2021/11/26	62.1	36.65	16	36.69	36.10	46.1	26,634	0.17%
2021/11/25	32	38.21	23	38.53	38.05	9	26,756	0.03%
2021/11/24	61	38.65	59	38.66	38.50	2	26,578	0.01%
2021/11/23	76	38.03	81.1	37.83	37.60	-5.1	25,934	-0.02%
2021/11/22	23.2	37.52	22	37.53	37.35	1.2	25,260	0.00%
2021/11/19	9.1	37.01	4	37.19	36.60	5.1	24,909	0.02%
2021/11/18	53.1	37.46	21.1	37.46	37.10	32	24,561	0.13%
2021/11/17	38.2	38.78	93	38.93	39.40	-54.8	23,851	-0.23%
2021/11/16	37.2	37.93	48	38.25	38.00	-10.8	22,899	-0.05%
2021/11/15	38	36.54	17	36.74	36.75	21	22,055	0.10%
2021/11/12	30	35.30	34	35.26	35.05	-4	21,227	-0.02%
2021/11/11	90	38.00	97	37.92	37.55	-7	20,403	-0.03%
2021/11/10	51	39.28	123	38.89	38.85	-72	19,487	-0.37%	大賣/
2021/11/09	148	39.16	95.3	39.66	40.10	52.7	18,823	0.28%	大買/
2021/11/08	43	38.27	91.1	38.72	37.60	-48.1	17,484	-0.28%
2021/11/05	42	38.20	11	38.59	37.60	31	16,706	0.19%
2021/11/04	99	38.49	48	38.45	38.60	51	15,954	0.32%
2021/11/03	42	37.49	53	37.39	37.20	-11	14,568	-0.08%
2021/11/02	215	37.18	94.2	36.66	37.00	120.8	13,546	0.89%	大買/鉅額交易
2021/11/01	58.1	35.95	62.1	35.92	35.00	-4	11,886	-0.03%
2021/10/29	14	32.93	11	32.95	33.30	3	10,574	0.03%
2021/10/28	12.1	32.35	44	32.54	33.00	-31.9	10,248	-0.31%
2021/10/27	7	30.92	6	30.91	31.00	1	9,744	0.01%
2021/10/26	12	30.78	0	0.00	30.60	12	9,767	0.12%
2021/10/25	1	31.20	5	31.08	31.10	-4	9,725	-0.04%
2021/10/22	0	0.00	4	30.30	30.50	-4	9,772	-0.04%
2021/10/21	7	31.09	5	30.79	30.50	2	10,056	0.02%
2021/10/20	6	31.93	24	31.72	31.85	-18	10,088	-0.18%
2021/10/19	34	31.96	21	32.05	31.70	13	10,037	0.13%
2021/10/18	8	31.48	12	31.22	31.15	-4	9,749	-0.04%
2021/10/15	5	31.18	19.3	31.23	31.25	-14.3	9,835	-0.15%
2021/10/14	14	31.38	12	30.95	31.10	2	10,003	0.02%
2021/10/13	10	31.47	22.3	31.51	31.30	-12.3	10,664	-0.11%
2021/10/12	32	30.80	20	31.13	30.60	12	10,351	0.12%
2021/10/08	2	29.98	3	29.88	29.75	-1	10,015	-0.01%
2021/10/07	5	29.82	3	29.85	29.85	2	10,055	0.02%
2021/10/06	8	29.49	7	29.45	29.60	1	10,030	0.01%
2021/10/05	1	27.55	7	27.88	29.00	-6	10,041	-0.06%
2021/10/04	14	30.30	13	29.45	28.75	1	10,192	0.01%
2021/10/01	54	31.01	14	31.13	29.75	40	9,989	0.40%
2021/09/30	1	29.65	6	29.16	29.65	-5	9,247	-0.05%
2021/09/29	2	29.50	0	0.00	28.70	2	9,273	0.02%
2021/09/28	1	29.70	12	29.82	29.20	-11	9,366	-0.12%
2021/09/27	2	28.75	10	28.90	28.75	-8	9,339	-0.09%
2021/09/24	0	0.00	3	28.57	28.35	-3	9,537	-0.03%
2021/09/23	2	28.40	0	0.00	28.30	2	10,155	0.02%
2021/09/22	5	28.71	2	29.10	28.75	3	10,449	0.03%
2021/09/17	1	29.60	4	29.31	29.55	-3	10,583	-0.03%
2021/09/16	4	29.33	1	29.75	29.25	3	11,158	0.03%
2021/09/15	4	29.23	0	0.00	29.30	4	11,459	0.03%
2021/09/14	18	29.48	12	29.82	29.20	6	11,902	0.05%
2021/09/13	11	30.49	7	30.77	29.80	4	12,028	0.03%
2021/09/10	1	29.55	0	0.00	29.90	1	12,003	0.01%
2021/09/09	0	0.00	5	28.95	29.10	-5	12,224	-0.04%
2021/09/08	3	29.33	2	28.65	28.65	1	12,546	0.01%
2021/09/07	5	29.30	6	29.99	29.30	-1	13,724	-0.01%
2021/09/06	1	30.10	10	30.50	30.10	-9	14,490	-0.06%
2021/09/03	3	31.35	2	31.48	31.50	1	14,860	0.01%
2021/09/02	5	31.16	9	31.46	31.25	-4	15,476	-0.03%
2021/09/01	9	31.93	1	32.25	31.45	8	15,389	0.05%
2021/08/31	14	30.91	13	31.16	31.70	1	15,311	0.01%
2021/08/30	2	30.63	22	30.84	31.65	-20	14,832	-0.13%
2021/08/27	21	29.39	9	29.51	28.80	12	14,763	0.08%
2021/08/26	2	28.55	0	0.00	28.75	2	14,643	0.01%
2021/08/25	0	0.00	4	28.50	28.30	-4	14,906	-0.03%
2021/08/24	0	0.00	5	27.85	27.50	-5	15,159	-0.03%
2021/08/23	1	27.70	11	27.70	28.25	-10	15,329	-0.07%
2021/08/20	13	27.94	0	0.00	27.25	13	15,440	0.08%
2021/08/18	2	26.70	14	27.46	28.15	-12	15,508	-0.08%
2021/08/17	6	28.25	11	27.10	27.05	-5	15,815	-0.03%
2021/08/16	4	28.14	14	27.77	27.50	-10	15,883	-0.06%
2021/08/13	4	29.83	2	29.70	29.25	2	15,908	0.01%
2021/08/12	17	29.92	6	30.15	29.85	11	16,175	0.07%
2021/08/11	11	30.04	0	0.00	29.40	11	16,506	0.07%
2021/08/10	0	0.00	5.1	31.46	30.95	-5.1	16,718	-0.03%
2021/08/09	1	32.00	0	0.00	31.90	1	16,966	0.01%
2021/08/06	1	32.50	5	32.50	32.40	-4	17,582	-0.02%
2021/08/05	1	32.80	5	32.85	32.85	-4	18,026	-0.02%
2021/08/04	12	33.28	38	33.49	33.35	-26	18,291	-0.14%
2021/08/03	2	32.60	0	0.00	32.25	2	18,298	0.01%
2021/08/02	6	32.43	0	0.00	32.40	6	18,430	0.03%
2021/07/30	19	32.36	1	32.25	32.55	18	18,513	0.10%
2021/07/28	2	31.90	1	31.50	32.20	1	19,072	0.01%
2021/07/27	16	34.48	20	34.26	33.05	-4	19,522	-0.02%
2021/07/26	18	33.37	23	33.57	33.60	-5	20,384	-0.02%
2021/07/23	8	32.59	0	0.00	32.60	8	20,378	0.04%
2021/07/22	2	32.85	0	0.00	32.50	2	20,470	0.01%
2021/07/21	4	33.69	1	33.35	32.85	3	20,572	0.01%
2021/07/20	30	33.97	12	33.95	33.75	18	20,575	0.09%
2021/07/19	50	34.64	46	34.79	34.85	4	20,593	0.02%
2021/07/16	2.1	33.42	4	34.20	33.05	-2	20,492	-0.01%
2021/07/15	17	32.94	17	33.25	33.40	0	20,691	0.00%
2021/07/14	8	32.17	0	0.00	32.35	8	20,921	0.04%
2021/07/13	3	33.22	26	33.19	32.80	-23	21,341	-0.11%
2021/07/12	8	33.91	1	33.70	33.70	7	21,933	0.03%
2021/07/09	4	33.95	8	33.78	33.55	-4	22,045	-0.02%
2021/07/08	6	33.13	16	33.08	33.25	-10	22,615	-0.04%
2021/07/07	2	33.15	0	0.00	32.80	2	23,937	0.01%
2021/07/06	1	33.45	0	0.00	33.35	1	24,116	0.00%
2021/07/05	4	34.04	13	34.19	34.00	-9	24,329	-0.04%
2021/07/02	2	33.75	2	33.65	33.75	0	24,563	0.00%
2021/07/01	10	34.29	17	34.02	33.80	-7	24,990	-0.03%
2021/06/30	38	35.32	56	35.55	34.90	-18	24,978	-0.07%
2021/06/29	17	34.55	6	34.78	33.80	11	24,733	0.04%
2021/06/28	23	34.02	12	33.90	33.90	11	24,728	0.04%
2021/06/25	28	35.43	43	35.35	34.65	-15	25,130	-0.06%
2021/06/24	25	34.45	20	34.48	34.80	5	25,290	0.02%
2021/06/23	6	33.96	14	33.77	34.20	-8	25,209	-0.03%
2021/06/22	9	33.01	2	33.05	32.30	7	24,985	0.03%
2021/06/21	10	33.13	12	33.12	32.80	-2	24,976	-0.01%
2021/06/18	3	33.97	30	33.98	34.25	-27	25,055	-0.11%
2021/06/17	59	34.47	50	34.95	34.40	9	25,201	0.04%
2021/06/16	54	35.52	46	35.28	34.55	8	25,508	0.03%
2021/06/15	78	33.94	64	34.26	33.85	14	24,688	0.06%
2021/06/11	29	33.34	6	33.42	33.05	23	24,274	0.09%
2021/06/10	28	33.10	34	33.43	34.05	-6	24,351	-0.02%
2021/06/09	6	32.00	21	31.54	31.40	-15	24,326	-0.06%
2021/06/08	17	31.91	40	31.95	31.80	-23	24,911	-0.09%
2021/06/07	28	31.15	5	31.12	30.85	23	24,991	0.09%
2021/06/04	23	32.01	21	31.80	31.60	2	25,182	0.01%
2021/06/03	23	33.07	24	33.10	32.90	-1	25,118	0.00%
2021/06/02	30.2	33.96	24	33.93	33.15	6.2	25,087	0.02%
2021/06/01	26	33.94	24	33.80	34.30	2	24,843	0.01%
2021/05/31	3	32.83	3	32.97	32.85	0	24,623	0.00%
2021/05/28	7	33.41	32	33.31	33.00	-25	24,529	-0.10%
2021/05/27	27	32.81	14	32.60	32.95	13	24,463	0.05%
2021/05/26	15	32.34	11	32.45	32.45	4	24,426	0.02%
2021/05/25	47	32.68	55	33.19	32.45	-8	24,458	-0.03%
2021/05/24	10	31.54	11	31.44	31.70	-1	24,350	0.00%
2021/05/21	6	30.92	19	30.82	30.85	-13	24,330	-0.05%
2021/05/20	45	32.23	9	31.96	30.50	36	24,405	0.15%
2021/05/19	24	31.73	36	32.45	32.65	-12	24,292	-0.05%
2021/05/18	33	30.56	39	30.86	31.30	-6	24,025	-0.02%
2021/05/17	41	29.29	14	29.09	28.65	27	23,830	0.11%
2021/05/14	37	32.46	37	32.69	31.80	0	23,624	0.00%
2021/05/13	36	30.11	37	30.76	30.60	-1	23,177	0.00%
2021/05/12	22	32.40	25	33.63	31.40	-3	22,940	-0.01%
2021/05/11	55	35.06	2	34.93	34.85	53	22,675	0.23%
2021/05/10	11	38.87	3	39.07	38.55	8	22,545	0.04%
2021/05/07	2	38.40	25	38.85	39.00	-23	22,501	-0.10%
2021/05/06	81	38.22	27	38.08	38.55	54	22,528	0.24%
2021/05/05	4	38.06	4	38.25	37.10	0	22,119	0.00%
2021/05/04	59	38.62	58	39.06	38.25	1	21,968	0.00%
2021/05/03	94	42.82	65	42.87	41.65	29	21,501	0.13%
2021/04/29	4	40.98	6	40.71	40.70	-2	20,498	-0.01%
2021/04/28	1	40.15	3	40.42	40.95	-2	20,520	-0.01%
2021/04/27	6	40.28	7	40.77	40.55	-1	20,591	0.00%
2021/04/26	12	40.26	17	40.54	40.15	-5	20,626	-0.02%
2021/04/23	20	39.99	22	40.23	40.25	-2	20,623	-0.01%
2021/04/22	32	39.81	4	39.44	38.95	28	20,524	0.14%
2021/04/21	30	41.77	5	41.84	41.30	25	19,996	0.13%
2021/04/20	7	42.67	36	42.83	42.25	-29	19,731	-0.15%
2021/04/19	27	42.40	7	42.41	42.15	20	19,723	0.10%
2021/04/16	24	44.84	7	44.24	44.00	17	19,399	0.09%
2021/04/15	2	42.23	0	0.00	42.45	2	19,027	0.01%
2021/04/14	46	42.45	49	42.08	41.90	-3	19,315	-0.02%
2021/04/13	23	47.12	30	47.16	44.20	-7	18,787	-0.04%
2021/04/12	4	45.30	7.1	46.33	44.90	-3.1	17,509	-0.02%
2021/04/09	18	45.87	15	45.48	45.30	3	17,387	0.02%
2021/04/08	26	47.70	12	47.86	47.00	14	17,280	0.08%
2021/04/07	9.5	46.28	14	46.87	48.00	-4.5	17,265	-0.03%
2021/04/06	12	44.91	2	44.73	44.65	10	17,390	0.06%
2021/04/01	22.5	44.92	18	44.91	44.70	4.5	17,375	0.03%
2021/03/31	8	46.55	18	46.46	46.45	-10	17,313	-0.06%
2021/03/30	41	47.10	20.1	47.19	47.35	20.9	17,706	0.12%
2021/03/29	28	44.86	58	46.54	47.50	-30	17,579	-0.17%
2021/03/26	11	42.32	15	43.02	43.20	-4	17,077	-0.02%
2021/03/25	8.1	42.81	7	43.26	43.10	1.1	16,919	0.01%
2021/03/24	6	42.55	1.6	43.03	42.55	4.4	16,808	0.03%
2021/03/23	8	42.61	5	42.39	42.50	3	16,731	0.02%
2021/03/22	32	44.20	38.1	43.91	43.35	-6.1	16,569	-0.04%
2021/03/19	15	41.89	36	41.88	42.60	-21	16,391	-0.13%
2021/03/18	18	43.44	12	43.68	42.90	6	15,890	0.04%
2021/03/17	35	42.92	15	43.10	43.00	20	15,700	0.13%
2021/03/16	40	41.65	38.1	42.11	42.40	1.9	15,442	0.01%
2021/03/15	22	41.75	22	41.93	42.40	0	15,011	0.00%
2021/03/12	31	39.73	17	39.17	40.00	14	14,437	0.10%
2021/03/11	8	38.04	4	38.09	37.80	4	14,305	0.03%
2021/03/10	6	36.52	8	37.56	37.80	-2	14,411	-0.01%
2021/03/09	2	34.93	0	0.00	35.30	2	14,516	0.01%
2021/03/08	3	36.08	3	36.30	35.60	0	14,881	0.00%
2021/03/05	10	35.36	0	0.00	35.15	10	15,237	0.07%
2021/03/03	3	36.80	3.3	37.01	37.00	-0.3	15,976	0.00%
2021/03/02	5	36.25	7.3	36.98	35.55	-2.3	16,472	-0.01%
2021/02/26	1	36.65	16	37.16	36.65	-15	17,259	-0.09%
2021/02/25	15	38.06	47	37.80	37.40	-32	17,805	-0.18%
2021/02/24	7	38.30	8	38.63	37.80	-1	18,223	-0.01%
2021/02/23	1	37.50	4	37.33	37.05	-3	18,887	-0.02%
2021/02/22	4.1	37.36	13.4	37.52	37.90	-9.3	19,458	-0.05%
2021/02/19	17.4	36.07	11.2	36.63	36.90	6.2	19,454	0.03%
2021/02/18	2.2	35.25	2	35.05	35.25	0.2	19,665	0.00%
2021/02/17	10.5	34.61	13	34.87	35.20	-2.5	19,813	-0.01%
2021/02/05	17	33.87	1	33.30	33.50	16	19,831	0.08%
2021/02/04	5	33.74	12	33.70	33.55	-7	20,349	-0.03%
2021/02/03	10	34.03	9	33.23	34.35	1	20,388	0.00%
2021/02/02	5	31.01	5	31.40	31.25	0	20,372	0.00%
2021/02/01	8	29.83	10	30.55	30.90	-2	20,700	-0.01%
2021/01/29	8	30.73	8	30.96	30.50	0	20,981	0.00%
2021/01/28	6	31.52	11	31.52	31.45	-5	21,523	-0.02%
2021/01/27	4	33.24	15	33.97	33.20	-11	21,886	-0.05%
2021/01/26	16	33.94	9	33.68	33.55	7	22,127	0.03%
2021/01/25	4	34.01	20	33.53	33.90	-16	22,391	-0.07%
2021/01/22	36	34.47	0	0.00	34.30	36	22,806	0.16%
2021/01/21	12	32.98	18	34.04	33.15	-6	23,064	-0.03%
2021/01/20	17	34.71	7	34.87	33.75	10	23,303	0.04%
2021/01/19	5	35.71	12	34.87	36.35	-7	23,440	-0.03%
2021/01/18	17	34.77	2	34.58	34.50	15	23,368	0.06%
2021/01/15	10	36.55	21	36.30	36.10	-11	23,260	-0.05%
2021/01/14	17	37.25	20	37.41	37.45	-3	23,185	-0.01%
2021/01/13	9	37.43	8	37.55	37.25	1	23,054	0.00%
2021/01/12	29	38.79	31.8	38.10	37.80	-2.8	22,969	-0.01%
2021/01/11	12	39.44	5	39.50	39.55	7	22,913	0.03%
2021/01/08	9	40.56	10	41.46	40.20	-1	23,034	0.00%
2021/01/07	30	42.43	22	42.81	42.25	8	23,263	0.03%
2021/01/06	27	39.81	10	40.47	39.55	17	23,755	0.07%
2021/01/05	3	41.60	8.5	42.01	41.50	-5.5	24,231	-0.02%
2021/01/04	4	41.91	21	41.95	41.30	-17	24,928	-0.07%
2020/12/31	22	42.34	10.5	41.68	41.75	11.5	25,503	0.05%
2020/12/30	18	43.20	30.8	42.99	42.60	-12.8	26,159	-0.05%
2020/12/29	55	42.81	28.7	43.13	44.00	26.3	26,371	0.10%
2020/12/28	11	41.60	5	41.65	41.15	6	25,995	0.02%
2020/12/25	9	41.71	18.3	42.14	41.25	-9.3	26,296	-0.04%
2020/12/24	42	42.88	46.2	42.65	42.25	-4.2	26,201	-0.02%
2020/12/23	2	40.03	12	41.73	41.80	-10	25,848	-0.04%
2020/12/22	22.9	38.69	18	40.03	38.00	4.9	26,232	0.02%
2020/12/21	3	39.83	9	40.34	39.90	-6	26,838	-0.02%
2020/12/18	36.2	40.50	10	40.41	40.50	26.2	27,464	0.10%
2020/12/17	9	39.27	1	39.50	39.45	8	27,692	0.03%
2020/12/16	10	40.28	23.3	40.47	39.80	-13.3	27,897	-0.05%
2020/12/15	13	39.85	23.5	40.61	39.50	-10.5	28,100	-0.04%
2020/12/14	7.2	37.79	3.3	37.83	39.00	3.9	28,236	0.01%
2020/12/11	6.5	38.22	11.8	38.07	37.65	-5.3	28,446	-0.02%
2020/12/10	5.1	38.99	15.1	39.70	39.25	-10	28,808	-0.03%
2020/12/09	3	40.27	2	40.28	40.05	1	29,139	0.00%
2020/12/08	7.5	40.14	8	40.15	40.00	-0.5	29,710	0.00%
2020/12/07	15.8	39.83	13	40.05	40.95	2.8	30,674	0.01%
2020/12/04	4	40.73	4	40.81	40.15	0	30,813	0.00%
2020/12/03	9	41.56	5	41.71	41.30	4	31,070	0.01%
2020/12/02	13	43.11	5.1	43.31	42.40	7.9	31,585	0.03%
2020/12/01	18	43.73	16	43.99	44.60	2	32,819	0.01%
2020/11/30	15	43.82	12	42.91	44.50	3	32,890	0.01%
2020/11/27	13.7	42.31	6	42.58	42.15	7.7	33,399	0.02%
2020/11/26	29	43.76	17.2	44.05	42.50	11.9	34,157	0.03%
2020/11/25	27	42.77	44	44.21	44.85	-17	34,334	-0.05%
2020/11/24	24	40.11	52.3	40.96	42.00	-28.3	33,701	-0.08%
2020/11/23	32.2	39.91	23	39.81	39.90	9.2	33,285	0.03%
2020/11/20	12.2	38.93	32	39.41	39.35	-19.8	32,971	-0.06%
2020/11/19	18	35.47	59	35.13	36.55	-41	32,389	-0.13%
2020/11/18	54	33.76	8	33.76	33.25	46	31,893	0.14%
2020/11/17	12	33.38	42	33.28	33.60	-30	31,876	-0.09%
2020/11/16	10	32.16	26	31.99	31.60	-16	32,008	-0.05%
2020/11/13	7	33.24	11	33.40	33.10	-4	32,098	-0.01%
2020/11/12	18.2	33.41	44	32.76	34.50	-25.8	32,226	-0.08%
2020/11/11	10	35.13	0	0.00	35.00	10	31,982	0.03%
2020/11/10	7	36.41	6	36.63	36.50	1	32,139	0.00%
2020/11/09	32	36.52	16	36.42	36.90	16	32,217	0.05%
2020/11/06	17	35.54	17	35.87	35.00	0	32,503	0.00%
2020/11/05	49	35.56	24	36.13	36.70	25	32,714	0.08%
2020/11/04	24	34.17	43	34.19	33.40	-19	32,726	-0.06%
2020/11/03	18.4	35.85	0	0.00	35.25	18.4	32,770	0.06%
2020/11/02	9	35.83	17	35.23	35.50	-8	32,747	-0.02%
2020/10/30	21	38.90	32	37.46	37.00	-11	32,790	-0.03%
2020/10/29	30	40.21	27	40.54	40.30	3	32,672	0.01%
2020/10/28	55	41.04	30.1	40.91	39.65	24.9	32,772	0.08%
2020/10/27	13	38.88	32.3	39.18	39.50	-19.3	32,908	-0.06%
2020/10/26	10	36.35	9	36.18	37.00	1	32,916	0.00%
2020/10/23	4	35.30	0	0.00	35.80	4	32,922	0.01%
2020/10/22	12	35.32	0	0.00	35.20	12	32,942	0.04%
2020/10/21	18	36.28	5	36.50	36.40	13	32,877	0.04%
2020/10/20	7	35.99	5	36.69	36.35	2	32,899	0.01%
2020/10/19	23	35.97	20	34.09	36.45	3	32,910	0.01%
2020/10/16	24	36.36	8	36.13	35.05	16	32,762	0.05%
2020/10/15	35	36.47	29	35.72	37.10	6	32,663	0.02%
2020/10/14	67	39.75	107	38.95	38.75	-40	32,288	-0.12%	大賣/
2020/10/13	28	37.04	20	36.30	39.45	8	31,830	0.03%
2020/10/12	92	36.16	27	35.84	36.60	65	31,699	0.21%
2020/10/08	30	32.69	42	32.38	33.30	-12	31,570	-0.04%
2020/10/07	26	30.78	27	31.02	31.35	-1	31,290	0.00%
2020/10/06	16	30.55	27	29.91	30.55	-11	30,673	-0.04%
2020/10/05	11	27.89	4	27.99	27.80	7	30,925	0.02%
2020/09/30	28	28.41	26	28.35	28.25	2	30,886	0.01%
2020/09/29	18	27.25	6	27.19	26.85	12	30,941	0.04%
2020/09/28	14	27.98	15	28.11	27.75	-1	31,037	0.00%
2020/09/25	30	28.61	56	28.53	29.00	-26	30,718	-0.08%
2020/09/24	42	28.19	18	28.29	29.50	24	29,958	0.08%
2020/09/23	29	26.77	15	26.98	27.90	14	29,214	0.05%
2020/09/22	6	25.33	3	25.62	25.40	3	28,581	0.01%
2020/09/21	7	26.64	1	27.50	26.15	6	28,234	0.02%
2020/09/18	9	27.01	14	27.38	27.00	-5	27,982	-0.02%
2020/09/17	17	27.59	6	27.58	27.20	11	27,663	0.04%
2020/09/16	25	26.71	10	27.20	26.90	15	27,292	0.05%
2020/09/15	6	27.52	17	27.30	27.20	-11	26,941	-0.04%
2020/09/14	19	25.87	54	26.00	26.50	-35	26,422	-0.13%
2020/09/11	46	26.44	105	27.00	26.95	-59	25,922	-0.23%	大賣/
2020/09/10	106	25.97	45	26.34	27.10	61	25,255	0.24%	大買/
2020/09/09	46	23.75	11	23.95	24.85	35	24,143	0.14%
2020/09/08	16	22.72	59	23.10	22.60	-43	23,489	-0.18%
2020/09/07	58	23.37	51	23.24	22.75	7	22,957	0.03%
2020/09/04	56	25.53	63	25.13	24.65	-7	22,182	-0.03%
2020/09/03	17	23.20	3	24.33	25.10	14	20,535	0.07%
2020/09/02	18	22.07	24.1	22.33	22.85	-6.1	20,041	-0.03%
2020/09/01	44	20.24	16	20.79	20.80	28	18,993	0.15%
2020/08/31	12	18.48	61.7	18.73	19.35	-49.7	17,882	-0.28%
2020/08/28	8	17.89	4	17.94	17.60	4	17,115	0.02%
2020/08/27	1	18.00	5	17.80	17.90	-4	16,976	-0.02%
2020/08/26	4	18.33	29	18.42	18.25	-25	16,849	-0.15%
2020/08/25	41	18.32	10	18.43	18.50	31	16,612	0.19%
2020/08/24	10	17.10	5	17.90	17.70	5	16,239	0.03%
2020/08/21	10	17.80	2	17.68	17.80	8	16,044	0.05%
2020/08/20	9	16.59	32	17.01	18.20	-23	15,839	-0.15%
2020/08/19	43	17.73	7	18.26	17.50	36	15,299	0.24%
2020/08/18	41	18.64	2	19.15	18.70	39	14,939	0.26%
2020/08/17	9	18.71	17	18.94	18.85	-8	14,618	-0.05%
2020/08/14	15.1	18.47	37.1	18.69	19.00	-22	14,234	-0.15%
2020/08/13	43	17.95	37	17.87	17.75	6	13,814	0.04%
2020/08/12	43	16.78	8	17.31	18.45	35	13,490	0.26%
2020/08/11	18	18.37	22	19.21	17.90	-4	12,781	-0.03%
2020/08/10	10	19.32	15	19.90	19.85	-5	12,133	-0.04%
2020/08/07	11	18.14	20.3	17.34	18.50	-9.3	11,498	-0.08%
2020/08/06	18	16.85	13.8	17.00	17.05	4.2	10,967	0.04%
2020/08/05	11	16.90	20	16.85	17.45	-9	10,715	-0.08%
2020/08/04	27	16.71	4	17.13	16.95	23	10,364	0.22%
2020/08/03	17	17.13	11.8	17.27	17.35	5.2	10,074	0.05%
2020/07/31	7	15.26	27.3	15.18	16.10	-20.3	9,557	-0.21%
2020/07/30	5	14.74	15	14.52	14.75	-10	8,977	-0.11%
2020/07/29	1	13.25	3	13.60	13.60	-2	8,595	-0.02%
2020/07/28	4	12.45	0	0.00	12.40	4	8,426	0.05%
2020/07/27	4	12.81	0	0.00	12.55	4	8,321	0.05%
2020/07/24	14	13.15	9	13.15	13.15	5	8,219	0.06%
2020/07/23	20	13.83	4	13.68	13.50	16	8,045	0.20%
2020/07/22	2	14.20	9	14.23	14.20	-7	7,880	-0.09%
2020/07/21	5	14.40	7	14.61	14.50	-2	7,741	-0.03%
2020/07/20	6.2	13.67	8	13.65	13.75	-1.8	7,497	-0.02%
2020/07/17	8	13.28	9.3	12.85	13.50	-1.3	7,288	-0.02%
2020/07/16	9	13.35	22.3	13.94	14.00	-13.3	6,720	-0.20%
2020/07/15	7	12.75	27	12.75	12.75	-20	6,060	-0.33%
2020/07/14	12	11.39	31	11.28	11.60	-19	5,355	-0.35%
2020/07/13	3	10.77	62	11.00	10.55	-59	4,869	-1.21%
2020/07/10	29	10.96	36	11.20	11.20	-7	4,592	-0.15%
2020/07/09	14	10.70	4	10.70	10.70	10	3,719	0.27%
2020/07/08	20	9.36	11	9.72	9.76	9	3,461	0.26%
2020/07/07	10	8.81	7	8.77	8.88	3	2,917	0.10%
2020/07/06	0	0.00	1	8.03	8.08	-1	2,600	-0.04%
2020/07/03	1	7.89	10	8.13	7.94	-9	2,556	-0.35%
2020/07/02	11	7.73	8	7.75	8.03	3	2,493	0.12%
2020/07/01	1	7.55	11	7.46	7.60	-10	2,370	-0.42%
2020/06/30	11	7.33	1	7.38	7.34	10	2,294	0.44%
2020/06/29	11	7.16	1	7.09	7.21	10	2,285	0.44%
2020/06/24	1	7.01	0	0.00	7.01	1	2,252	0.04%
2020/06/22	1	7.08	2	7.13	7.05	-1	2,330	-0.04%
2020/06/19	25	7.27	2	7.29	7.15	23	2,315	0.99%
2020/06/17	20	6.90	0	0.00	6.90	20	2,253	0.89%
2020/06/16	1	6.91	1	6.98	6.90	0	2,258	0.00%
2020/06/15	24	6.88	1	6.94	6.87	23	2,280	1.01%
2020/06/12	1	6.60	1	6.85	6.93	0	2,272	0.00%
2020/06/11	9	7.53	41	7.43	7.26	-32	2,230	-1.43%
2020/06/10	2	6.96	66	6.99	7.45	-64	2,101	-3.05%
2020/06/09	31	7.01	1	7.03	6.92	30	2,098	1.43%
2020/06/05	1	6.87	1	6.95	6.98	0	2,084	0.00%
2020/06/04	0	0.00	1	6.90	6.92	-1	2,097	-0.05%
2020/06/03	3	7.05	1	6.99	6.90	2	2,095	0.10%
2020/05/25	1	6.21	1	6.22	6.20	0	1,837	0.00%
2020/05/21	10	6.32	0	0.00	6.20	10	1,855	0.54%
2020/05/19	5	6.16	2	6.16	6.18	3	1,849	0.16%
2020/05/15	1	6.31	1	6.22	6.20	0	1,864	0.00%
2020/05/14	1	6.41	1	6.42	6.30	0	1,889	0.00%
2020/05/13	0	0.00	70	6.60	6.60	-70	1,843	-3.80%
2020/05/12	0	0.00	3	6.32	6.32	-3	1,811	-0.17%
2020/05/11	14	6.16	11	6.18	6.18	3	1,777	0.17%
2020/05/08	12	6.34	5	6.31	6.51	7	1,725	0.41%
2020/05/07	5	5.66	1	5.50	6.00	4	1,640	0.24%
2020/05/06	1	5.48	0	0.00	5.46	1	1,601	0.06%
2020/05/05	0	0.00	1	5.54	5.55	-1	1,596	-0.06%
2020/05/04	1	5.44	0	0.00	5.44	1	1,589	0.06%
2020/04/30	1	5.57	2	5.63	5.61	-1	1,589	-0.06%
2020/04/28	1	5.53	0	0.00	5.51	1	1,610	0.06%
2020/04/27	0	0.00	1	5.44	5.50	-1	1,667	-0.06%
2020/04/23	1	5.38	0	0.00	5.36	1	1,696	0.06%
2020/04/22	1	5.18	1	5.24	5.34	0	1,733	0.00%
2020/04/21	1	5.24	2	5.28	5.25	-1	1,742	-0.06%
2020/04/20	1	5.46	0	0.00	5.46	1	1,745	0.06%
2020/04/17	1	5.45	1	5.47	5.44	0	1,774	0.00%
2020/04/13	1	5.21	1	5.29	5.22	0	1,759	0.00%
2020/04/09	1	5.33	2	5.43	5.33	-1	1,776	-0.06%
2020/04/08	2	5.32	1	5.34	5.40	1	1,801	0.06%
2020/04/01	1	4.85	1	4.93	5.02	0	1,818	0.00%
2020/03/23	0	4.10	0	0.00	4.20	0	1,752	0.00%
2020/03/19	1	4.38	1	4.48	4.24	0	1,737	0.00%
2020/03/17	30	4.69	0	0.00	4.67	30	1,701	1.76%
2020/03/13	1	5.23	1	5.35	5.31	0	1,696	0.00%
2020/03/11	31	6.40	1	6.54	6.34	30	1,601	1.87%
2020/03/09	3	6.66	1	6.77	6.55	2	1,575	0.13%
2020/03/05	30	7.00	0	0.00	6.99	30	1,543	1.94%
2020/03/04	1	6.97	1	6.98	6.96	0	1,547	0.00%
2020/03/02	2	6.93	1	6.93	6.91	1	1,568	0.06%
2020/02/24	1	7.43	21	7.40	7.37	-20	1,532	-1.30%
2020/02/21	1	7.61	1	7.57	7.51	0	1,520	0.00%
2020/02/20	1	7.65	1	7.72	7.66	0	1,517	0.00%
2020/02/19	0	0.00	1	7.71	7.68	-1	1,519	-0.07%
2020/02/18	19	7.77	1	7.80	7.73	18	1,541	1.17%
2020/02/17	2	7.78	0	0.00	7.80	2	1,578	0.13%
2020/02/12	1	7.38	1	7.41	7.40	0	1,535	0.00%
2020/02/11	11	7.38	1	7.39	7.37	10	1,569	0.64%
2020/02/10	0	0.00	7	7.48	7.44	-7	1,585	-0.44%
2020/02/06	20	7.25	0	0.00	7.25	20	1,620	1.23%
2020/02/05	0	0.00	1	7.20	7.20	-1	1,745	-0.06%
2020/02/04	0	7.18	0	0.00	7.24	0	1,937	0.00%
2020/02/03	0	7.08	0	0.00	7.08	0	2,281	0.00%
2020/01/31	1	7.26	1	7.35	7.27	0	2,281	0.00%
2020/01/30	1	7.32	1	7.31	7.26	0	2,278	0.00%
2020/01/17	1	7.85	0	0.00	7.80	1	2,259	0.04%
2020/01/15	0	0.00	1	7.77	7.76	-1	2,226	-0.04%
2020/01/09	0	0.00	1	7.52	7.52	-1	2,301	-0.04%
2020/01/02	2	7.74	13	7.68	7.82	-11	2,417	-0.45%
2019/12/31	2	7.55	2	7.55	7.60	0	2,390	0.00%
2019/12/30	10	7.70	64	7.47	7.63	-54	2,380	-2.27%
2019/12/27	0	0.00	10	7.46	7.43	-10	2,343	-0.43%
2019/12/26	10	7.51	14	7.49	7.49	-4	2,344	-0.17%
2019/12/23	0	0.00	10	7.53	7.48	-10	2,399	-0.42%
2019/12/20	30	7.54	1	7.52	7.54	29	2,409	1.20%
2019/12/19	35	7.47	0	0.00	7.43	35	2,421	1.45%
2019/12/16	0	0.00	2	7.38	7.38	-2	2,515	-0.08%
2019/12/13	0	0.00	2	7.36	7.28	-2	2,684	-0.07%
2019/12/09	0	0.00	1	7.33	7.31	-1	2,764	-0.04%
2019/12/06	1	7.33	0	0.00	7.32	1	2,776	0.04%
2019/12/05	0	0.00	1	7.34	7.35	-1	2,785	-0.04%
2019/11/28	1	7.49	0	0.00	7.40	1	2,965	0.03%
2019/11/25	0	0.00	0	7.49	7.54	0	3,036	0.00%
2019/11/22	0	0.00	2	7.51	7.47	-2	3,031	-0.07%
2019/11/19	1	7.42	1	7.49	7.44	0	3,064	0.00%
2019/11/18	1	7.50	1	7.49	7.47	0	3,161	0.00%
2019/11/15	1	7.50	13	7.50	7.52	-12	3,176	-0.38%
2019/11/14	25	7.49	6	7.49	7.43	19	3,176	0.60%
2019/11/12	1	7.63	1	7.69	7.69	0	3,143	0.00%
2019/11/11	6	7.77	0	0.00	7.61	6	3,155	0.19%
2019/11/06	1	7.85	3	7.89	7.85	-2	3,076	-0.07%
2019/11/05	2	7.90	0	0.00	7.83	2	3,075	0.07%
2019/11/04	10	8.03	2	8.08	7.96	8	3,060	0.26%
2019/11/01	22	8.34	4	8.39	8.27	18	2,932	0.61%
2019/10/31	6	8.20	1	8.38	8.38	5	2,738	0.18%
2019/10/25	4	7.65	4	7.63	7.56	0	2,361	0.00%
2019/10/24	1	7.51	4	7.55	7.54	-3	2,318	-0.13%
2019/10/22	2	7.60	10	7.56	7.59	-8	2,303	-0.35%
2019/10/21	6	7.50	0	0.00	7.51	6	2,265	0.26%
2019/10/17	6	7.48	0	0.00	7.48	6	2,220	0.27%
2019/10/16	2	7.62	1	7.53	7.62	1	2,166	0.05%
2019/10/15	10	7.40	0	0.00	7.41	10	2,032	0.49%
2019/10/14	4	7.37	0	0.00	7.38	4	2,033	0.20%
2019/10/09	1	7.38	0	0.00	7.40	1	2,013	0.05%
2019/10/08	1	7.42	3	7.43	7.44	-2	2,008	-0.10%
2019/10/07	0	0.00	40	7.40	7.42	-40	2,006	-1.99%
2019/10/04	0.7	7.43	0	0.00	7.44	0.7	1,991	0.03%
2019/10/03	0	0.00	1	7.39	7.42	-1	1,990	-0.05%
2019/10/02	4	7.46	1	7.46	7.44	3	1,993	0.15%
2019/10/01	6.5	7.50	0	7.46	7.46	6.5	1,987	0.33%
2019/09/27	0	0.00	1	7.48	7.44	-1	1,990	-0.05%
2019/09/26	6	7.53	1	7.60	7.55	5	1,977	0.25%
2019/09/25	30	7.57	0	0.00	7.56	30	1,981	1.51%
2019/09/24	1	7.64	31	7.62	7.62	-30	1,984	-1.51%
2019/09/23	33	7.60	5	7.57	7.56	28	1,976	1.42%
2019/09/19	5	7.41	0	7.48	7.44	5	1,979	0.25%
2019/09/18	7	7.47	84.9	7.49	7.48	-77.9	1,930	-4.04%
2019/09/17	3	7.87	30	7.87	7.85	-27	1,771	-1.52%
2019/09/16	13	7.97	0	0.00	7.97	13	1,787	0.73%
2019/09/12	100	7.96	7	7.97	8.00	93	1,798	5.17%
2019/09/11	1	7.75	1	7.88	7.85	0	1,800	0.00%
2019/09/06	3	7.84	10	7.81	7.83	-7	1,766	-0.40%
2019/09/05	5	7.95	5	8.00	7.94	0	1,760	0.00%
2019/09/03	3	7.92	0	0.00	7.95	3	1,694	0.18%
2019/09/02	0	0.00	1	7.86	8.01	-1	1,665	-0.06%
2019/08/29	1	7.71	1	7.62	7.58	0	1,566	0.00%
2019/08/28	11	7.85	2	7.91	7.85	9	1,543	0.58%
2019/08/26	0	0.00	4	8.05	8.08	-4	1,535	-0.26%
2019/08/23	2	8.30	0	0.00	8.21	2	1,539	0.13%
2019/08/22	4	8.43	10	8.73	8.31	-6	1,543	-0.39%
2019/08/21	13.2	8.70	1	8.80	8.52	12.2	1,532	0.80%
2019/08/20	1	8.20	1	8.23	8.24	0	1,532	0.00%
2019/08/19	1	8.27	2	8.29	8.39	-1	1,550	-0.06%
2019/08/16	1	8.20	0	0.00	8.18	1	1,559	0.06%
2019/08/14	1	8.72	0	0.00	8.60	1	1,635	0.06%
2019/08/13	0	0.00	20	8.75	8.75	-20	1,665	-1.20%
2019/08/12	24.4	8.91	1	8.78	8.87	23.4	1,719	1.36%
2019/08/08	1	8.91	1	9.03	8.77	0	1,825	0.00%
2019/08/07	8	9.03	21	9.27	8.90	-13	1,846	-0.70%
2019/08/06	21	8.98	7	8.78	9.18	14	1,847	0.76%
2019/08/05	1	8.55	1	8.62	8.55	0	1,808	0.00%
2019/08/02	1	8.75	0	0.00	8.73	1	1,832	0.05%
2019/07/29	0	0.00	0.7	8.95	9.00	-0.7	1,969	-0.03%
2019/07/23	0.4	8.62	0	0.00	8.68	0.4	2,121	0.02%
2019/07/12	0	0.00	1	8.84	8.81	-1	2,303	-0.04%
2019/07/11	1	8.83	15	8.82	8.81	-14	2,307	-0.61%
2019/07/10	0	0.00	18	8.80	8.80	-18	2,309	-0.78%
2019/07/08	18	8.65	0	0.00	8.65	18	2,364	0.76%
2019/07/05	0	0.00	1	8.90	8.86	-1	2,366	-0.04%
2019/07/04	16	8.85	0	0.00	8.85	16	2,389	0.67%
2019/07/03	0	8.84	1	8.94	8.85	-1	2,388	-0.04%
2019/07/02	1	9.02	0.2	9.03	9.05	0.8	2,378	0.03%
2019/07/01	0	0.00	6.6	9.34	9.28	-6.6	2,360	-0.28%
2019/06/20	1	6.10	1	6.11	6.12	0	2,349	0.00%
2019/06/19	7	6.20	1	6.19	6.15	6	2,315	0.26%
2019/06/18	2	5.85	0	0.00	5.80	2	2,271	0.09%
2019/06/17	1	5.91	1	5.98	5.87	0	2,262	0.00%
2019/06/14	0	0.00	1	5.72	5.90	-1	2,265	-0.04%
2019/06/13	9	5.73	0	0.00	5.76	9	2,258	0.40%
2019/06/12	1	5.95	0	0.00	5.89	1	2,239	0.04%
2019/06/11	0	0.00	1	6.05	6.00	-1	2,242	-0.04%
2019/06/10	13	6.05	0	0.00	6.03	13	2,238	0.58%
2019/06/06	1	6.12	1	6.17	6.08	0	2,248	0.00%
2019/06/05	1	6.09	2	6.12	6.11	-1	2,250	-0.04%
2019/06/04	2	6.00	23	6.12	6.01	-21	2,250	-0.93%
2019/06/03	1	6.12	1	6.17	6.12	0	2,250	0.00%
2019/05/31	2	6.19	1	6.19	6.18	1	2,288	0.04%
2019/05/30	1	6.12	1	6.19	6.19	0	2,386	0.00%
2019/05/29	22	6.15	2	6.09	6.12	20	2,391	0.84%
2019/05/28	0	0.00	1	6.16	6.12	-1	2,391	-0.04%
2019/05/27	1	6.21	0	0.00	6.14	1	2,394	0.04%
2019/05/24	1	6.49	0	0.00	6.37	1	2,383	0.04%
2019/05/23	2	6.47	2	6.49	6.46	0	2,378	0.00%
2019/05/22	2	6.58	1	6.61	6.60	1	2,371	0.04%
2019/05/20	1	6.66	1	6.74	6.65	0	2,380	0.00%
2019/05/17	2	6.95	2	6.90	6.80	0	2,371	0.00%
2019/05/15	1	6.70	2	6.64	6.70	-1	2,306	-0.04%
2019/05/14	1	6.46	1	6.47	6.50	0	2,382	0.00%
2019/05/13	2	6.58	1	6.65	6.40	1	2,350	0.04%
2019/05/10	1	7.02	46	6.95	6.87	-45	2,276	-1.98%
2019/05/09	37	7.05	11	6.97	7.00	26	2,231	1.17%
2019/05/08	16	6.76	11	6.78	7.15	5	2,172	0.23%
2019/05/07	0	0.00	17	6.69	6.72	-17	2,054	-0.83%
2019/05/06	6	6.49	0	0.00	6.45	6	2,019	0.30%
2019/05/03	0	0.00	1	6.78	6.77	-1	1,983	-0.05%
2019/05/02	10	6.81	0	0.00	6.80	10	1,972	0.51%
2019/04/30	17	6.86	1	6.80	6.82	16	1,941	0.82%
2019/04/25	2	6.43	0	0.00	6.42	2	1,832	0.11%
2019/04/23	2	6.43	0	0.00	6.46	2	1,862	0.11%
2019/04/22	0	0.00	2	6.61	6.58	-2	1,847	-0.11%
2019/04/19	0	0.00	2	6.59	6.63	-2	1,801	-0.11%
2019/04/11	0	0.00	6	6.05	6.01	-6	1,553	-0.39%
2019/04/10	1	5.92	0	0.00	6.00	1	1,534	0.07%
2019/04/08	0	0.00	1	6.02	5.91	-1	1,609	-0.06%
2019/04/03	1	5.94	2	6.07	5.95	-1	1,600	-0.06%
2019/04/02	0	0.00	8	5.79	5.81	-8	1,562	-0.51%
2019/04/01	6	5.90	0	0.00	5.90	6	1,540	0.39%
2019/03/29	1	5.70	1	5.77	5.94	0	1,523	0.00%
2019/03/28	1	5.72	1	5.64	5.69	0	1,515	0.00%
2019/03/26	0	0.00	5	5.82	5.81	-5	1,515	-0.33%
2019/03/25	7	5.70	0	0.00	5.72	7	1,527	0.46%
2019/03/22	1	5.91	4	5.91	5.86	-3	1,529	-0.20%
2019/03/21	1	5.90	1	5.91	5.88	0	1,543	0.00%
2019/03/20	0	0.00	8	6.00	6.00	-8	1,541	-0.52%
2019/03/19	0	0.00	4	5.96	5.98	-4	1,555	-0.26%
2019/03/18	2	6.03	7	5.99	6.00	-5	1,551	-0.32%
2019/03/15	4	6.08	0	0.00	6.08	4	1,550	0.26%
2019/03/13	0	0.00	1	6.12	6.20	-1	1,577	-0.06%
2019/03/12	4	6.01	2	6.07	6.09	2	1,580	0.13%
2019/03/11	2	6.06	4	6.05	6.01	-2	1,605	-0.12%
2019/03/07	2	6.09	3	6.19	6.04	-1	1,674	-0.06%
2019/03/06	2	6.18	3	6.27	6.15	-1	1,687	-0.06%
2019/03/05	4	6.15	6	6.26	6.27	-2	1,711	-0.12%
2019/03/04	5	5.70	0	0.00	5.75	5	1,639	0.30%
2019/02/25	1	5.64	1	5.60	5.66	0	1,833	0.00%
2019/02/22	2	5.65	0	0.00	5.63	2	1,856	0.11%
2019/02/21	0	5.60	2.1	5.69	5.70	-2.1	1,855	-0.11%
2019/02/20	1	5.71	0	0.00	5.70	1	1,853	0.05%
2019/02/19	1	5.82	1	5.88	5.68	0	1,865	0.00%
2019/02/18	0	5.79	1	5.83	5.81	-1	1,854	-0.05%
2019/02/15	2	5.82	2	5.90	5.82	0	1,905	0.00%
2019/02/14	4	5.85	8	5.85	5.95	-4	1,922	-0.21%
2019/02/13	4	6.20	1	5.87	5.86	3	1,866	0.16%
2019/02/12	1	6.31	1	6.45	6.35	0	1,752	0.00%
2019/02/11	3	6.39	1	6.49	6.35	2	1,768	0.11%
2019/01/28	1	6.50	1	6.55	6.55	0	1,902	0.00%
2019/01/24	1	6.62	0	0.00	6.58	1	1,915	0.05%
2019/01/22	0	6.64	0	0.00	6.58	0	1,921	0.00%
2019/01/21	0	6.60	0	0.00	6.66	0	1,926	0.00%
2019/01/18	1	6.77	1	6.85	6.80	0	1,945	0.00%
2019/01/17	1	6.86	1.4	6.94	6.75	-0.4	1,988	-0.02%
2019/01/16	1	6.77	2	6.59	6.81	-1	1,980	-0.05%
2019/01/15	2	6.51	0	0.00	6.50	2	1,957	0.10%
2019/01/14	0.4	6.52	2	6.57	6.53	-1.6	1,976	-0.08%
2019/01/11	0	0.00	2	6.48	6.49	-2	1,998	-0.10%
2019/01/10	2	6.42	2	6.48	6.38	0	2,031	0.00%
2019/01/09	2	6.43	0	0.00	6.41	2	2,063	0.10%
2019/01/08	0	0.00	2	6.50	6.41	-2	2,075	-0.10%
2019/01/07	4	6.54	2	6.59	6.52	2	2,082	0.10%
2019/01/04	2	6.35	0	0.00	6.47	2	2,091	0.10%
2019/01/03	0	0.00	6	6.57	6.50	-6	2,115	-0.28%
2019/01/02	4	6.40	2	6.32	6.33	2	2,109	0.09%
2018/12/28	2	6.40	5	6.42	6.50	-3	2,114	-0.14%
2018/12/27	0	0.00	5	6.52	6.63	-5	2,097	-0.24%
2018/12/26	0	0.00	2	6.13	6.04	-2	2,027	-0.10%
2018/12/25	4	6.09	2	6.10	6.08	2	2,029	0.10%
2018/12/24	0	0.00	5	6.22	6.25	-5	2,029	-0.25%
2018/12/22	2	6.26	7	6.32	6.27	-5	2,034	-0.25%
2018/12/21	2	6.34	6	6.29	6.40	-4	2,037	-0.20%
2018/12/20	6	6.13	2	6.15	6.10	4	2,027	0.20%
2018/12/19	1	6.41	0	0.00	6.24	1	2,028	0.05%
2018/12/18	3	6.55	1	6.59	6.42	2	2,027	0.10%
2018/12/17	3	6.67	1	6.89	6.71	2	2,043	0.10%
2018/12/14	6	6.98	1	6.98	6.91	5	2,143	0.23%
2018/12/13	2	7.10	2	7.27	7.10	0	2,170	0.00%
2018/12/12	0	0.00	2	7.12	7.22	-2	2,156	-0.09%
2018/12/10	3	7.04	1	7.14	7.02	2	2,127	0.09%
2018/12/07	1	7.24	3	7.32	7.22	-2	2,120	-0.09%
2018/12/06	6	7.15	8	7.20	7.00	-2	2,092	-0.10%
2018/12/05	1	7.04	1	7.12	7.14	0	2,037	0.00%
2018/12/04	11	7.55	0	0.00	7.47	11	2,019	0.54%
2018/12/03	2	7.39	11	7.35	7.45	-9	1,981	-0.45%
2018/11/30	11	7.17	3	7.24	7.22	8	1,945	0.41%
2018/11/29	3	7.04	11	7.08	7.11	-8	1,895	-0.42%
2018/11/28	12	7.07	12	7.08	7.11	0	1,862	0.00%
2018/11/27	2	7.00	10	6.90	6.95	-8	1,817	-0.44%
2018/11/26	13	6.87	13	6.87	6.92	0	1,809	0.00%
2018/11/23	29	7.10	13	7.07	7.12	16	1,778	0.90%
2018/11/22	13	6.72	87	6.85	6.85	-74	1,683	-4.39%
2018/11/21	0	0.00	29	6.42	6.46	-29	1,590	-1.82%
2018/11/20	3	6.15	2	6.19	6.12	1	1,546	0.06%
2018/11/16	25	6.07	2	6.11	6.07	23	1,538	1.50%
2018/11/15	11	6.26	1	6.39	6.25	10	1,520	0.66%
2018/11/14	7	6.44	17	6.56	6.49	-10	1,505	-0.66%
2018/11/13	2	5.90	2	5.78	6.32	0	1,443	0.00%
2018/11/12	2	6.00	0	0.00	6.03	2	1,413	0.14%
2018/11/09	0	0.00	2	6.10	6.08	-2	1,430	-0.14%
2018/11/08	5	6.27	5	6.36	6.20	0	1,438	0.00%
2018/11/07	2	6.10	2	6.24	6.35	0	1,420	0.00%
2018/11/06	3	6.29	2	6.32	6.24	1	1,407	0.07%
2018/11/05	2	5.90	3	6.03	6.14	-1	1,322	-0.08%
2018/10/31	3	4.91	2	4.90	4.97	1	1,264	0.08%
2018/10/29	2	4.70	2	4.78	4.77	0	1,255	0.00%
2018/10/26	2	4.86	2	4.90	4.75	0	1,254	0.00%
2018/10/25	2	5.03	2	5.11	4.89	0	1,231	0.00%
2018/10/24	2	5.34	2	5.37	5.37	0	1,182	0.00%
2018/10/23	2	5.50	2	5.56	5.47	0	1,171	0.00%
2018/10/22	2	5.55	2	5.50	5.60	0	1,175	0.00%
2018/10/19	2	5.72	2	5.84	5.65	0	1,201	0.00%
2018/10/18	1.5	6.10	1	6.24	6.00	0.5	1,171	0.04%
2018/10/17	1	6.25	4	6.31	6.20	-3	1,136	-0.26%
2018/10/16	5	6.57	2	6.64	6.55	3	1,101	0.27%
2018/10/12	2	6.00	2	6.09	6.36	0	1,082	0.00%
2018/10/11	7	6.61	1	6.69	6.39	6	1,074	0.56%
2018/10/09	1	7.18	1	7.20	7.10	0	1,044	0.00%
2018/10/08	1	7.21	1	7.33	7.20	0	1,040	0.00%
2018/10/05	1	7.44	1	7.46	7.45	0	1,035	0.00%
2018/10/04	1	7.74	0	0.00	7.74	1	1,039	0.10%
2018/10/03	0	0.00	1	7.74	7.70	-1	1,051	-0.10%
2018/10/02	1	7.74	1	7.90	7.75	0	1,056	0.00%
2018/10/01	1	7.81	1	7.90	7.94	0	1,052	0.00%
2018/09/28	1	8.00	1	8.10	7.98	0	1,053	0.00%
2018/09/27	1	8.03	1	8.09	7.95	0	1,063	0.00%
2018/09/26	1	8.21	1	8.28	8.10	0	1,074	0.00%
2018/09/25	6	8.33	1	8.25	8.28	5	1,106	0.45%
2018/09/21	1	8.26	1	8.37	8.20	0	1,119	0.00%
2018/09/20	1	8.30	1	8.65	8.38	0	1,107	0.00%
2018/09/19	1	7.72	2	7.74	8.03	-1	1,031	-0.10%
2018/09/18	1	7.40	1	7.48	7.39	0	989	0.00%
2018/09/17	1	7.46	1	7.48	7.43	0	1,012	0.00%
2018/09/13	2	7.32	1	7.19	7.37	1	1,034	0.10%
2018/09/12	1	7.05	1	7.09	7.07	0	1,023	0.00%
2018/09/11	1	7.07	1	7.16	7.14	0	1,033	0.00%
2018/09/10	1	7.19	1	7.06	6.88	0	1,044	0.00%
2018/09/07	0	0.00	4	7.40	7.21	-4	1,032	-0.39%
2018/09/06	1	7.40	0	0.00	7.42	1	1,035	0.10%
2018/09/05	1	7.67	1	7.76	7.53	0	1,053	0.00%
2018/09/04	1	7.65	0	0.00	7.65	1	1,082	0.09%
2018/08/31	5	7.65	0	0.00	7.70	5	1,127	0.44%
2018/07/30	0	0.00	0.2	8.25	8.27	-0.2	2,333	-0.01%
2018/07/26	0	0.00	3	8.50	8.80	-3	2,950	-0.10%
2018/07/13	1	8.05	0	0.00	8.05	1	3,239	0.03%
2018/07/10	0	0.00	2	8.15	8.11	-2	3,243	-0.06%
2018/07/09	0	0.00	18	8.18	8.15	-18	3,249	-0.55%
2018/07/02	0	0.00	2	8.88	8.79	-2	3,214	-0.06%
2018/06/28	19	9.38	3	9.20	9.25	16	3,178	0.50%
2018/06/26	0	0.00	5	8.97	8.88	-5	3,140	-0.16%
2018/06/22	0	0.00	5	9.05	9.05	-5	3,117	-0.16%
2018/06/21	0	0.00	10	9.25	9.12	-10	3,120	-0.32%
2018/06/19	0	0.00	30	9.12	9.12	-30	3,161	-0.95%
2018/06/13	0	0.00	38	9.38	9.31	-38	3,167	-1.20%
2018/06/11	0	0.00	84	9.45	9.28	-84	3,161	-2.66%
2018/06/08	5	9.66	0	0.00	9.56	5	3,199	0.16%
2018/06/07	0	0.00	35	9.81	9.76	-35	3,193	-1.10%
2018/06/06	0	0.00	5	9.98	9.95	-5	3,163	-0.16%
2018/06/05	35	9.94	0	0.00	9.82	35	3,147	1.11%
2018/06/04	10	10.10	0	0.00	10.15	10	3,087	0.32%
2018/06/01	10	10.30	0	0.00	10.35	10	3,046	0.33%
2018/05/31	11	10.31	0	0.00	10.25	11	3,034	0.36%
2018/05/30	2	10.40	30	10.45	10.40	-28	3,007	-0.93%
2018/05/29	5	10.60	0	0.00	10.50	5	2,984	0.17%
2018/05/28	25	10.48	0	0.00	10.50	25	2,967	0.84%
2018/05/24	0	0.00	2	10.70	10.55	-2	2,932	-0.07%
2018/05/17	2	10.45	0	0.00	10.30	2	2,878	0.07%
2018/05/16	40	10.51	1	10.35	10.40	39	2,855	1.37%
2018/05/15	21	10.70	25	10.90	10.65	-4	2,814	-0.14%
2018/05/14	27	10.76	20	11.33	11.05	7	2,802	0.25%
2018/05/10	5	10.85	3	11.00	10.90	2	2,592	0.08%
2018/05/09	0	0.00	2	10.20	10.40	-2	2,407	-0.08%
2018/05/08	0	0.00	10.3	10.79	10.55	-10.3	2,354	-0.44%
2018/05/07	9	10.51	6	10.44	10.50	3	2,302	0.13%
2018/05/04	53	10.76	8.6	10.94	10.75	44.4	2,228	1.99%
2018/05/03	27	11.08	90	10.61	11.25	-63	2,071	-3.04%
2018/05/02	4	10.08	3	10.18	10.35	1	1,607	0.06%
2018/04/23	0	0.00	10	9.25	9.14	-10	1,411	-0.71%
2018/04/20	0	0.00	22	9.20	9.20	-22	1,423	-1.55%
2018/04/12	90	9.27	8	9.29	9.31	82	1,549	5.29%
2018/04/09	40	9.07	0	0.00	9.03	40	1,591	2.51%
2018/03/23	5	9.06	0	0.00	9.13	5	1,833	0.27%
2018/03/22	0	0.00	5	9.70	9.48	-5	1,820	-0.27%
2018/03/21	5	9.45	0	0.00	9.53	5	1,810	0.28%
2018/03/15	1	9.72	0	0.00	9.73	1	1,884	0.05%
2018/03/14	0	0.00	5	9.96	9.92	-5	1,878	-0.27%
2018/03/13	25	9.39	0	0.00	9.32	25	1,835	1.36%
2018/03/09	3	9.03	0	0.00	9.03	3	1,877	0.16%
2018/03/08	10	9.03	0	0.00	9.06	10	1,931	0.52%
2018/03/06	0	0.00	10	9.19	9.13	-10	2,039	-0.49%
2018/02/12	0	0.00	10	8.75	8.87	-10	2,917	-0.34%
2018/02/09	10	8.78	0	0.00	8.75	10	3,013	0.33%
2018/02/07	0	0.00	2	8.99	8.90	-2	3,178	-0.06%
2018/02/06	10	9.16	0	0.00	8.73	10	3,393	0.29%
2018/02/05	20	9.52	0	0.00	9.61	20	3,840	0.52%
2018/01/31	10	9.78	1	9.80	9.79	9	4,679	0.19%
2018/01/30	1	9.96	1	10.00	9.96	0	4,706	0.00%
2018/01/29	3	10.00	0	0.00	10.00	3	4,731	0.06%
2018/01/25	0	0.00	14	10.10	10.05	-14	4,777	-0.29%
2018/01/24	10	10.10	4	10.10	10.10	6	4,847	0.12%
2018/01/23	2	10.40	0	0.00	10.15	2	4,885	0.04%
2018/01/22	0	0.00	11	10.30	10.40	-11	4,920	-0.22%
2018/01/18	0	0.00	1	10.20	10.15	-1	5,087	-0.02%
2018/01/15	17	10.30	0	0.00	10.10	17	5,507	0.31%
2018/01/12	15	10.25	0	0.00	10.15	15	5,653	0.27%
2018/01/10	1	10.05	40.3	10.10	10.05	-39.3	6,215	-0.63%
2018/01/08	5	10.20	0	0.00	10.20	5	7,279	0.07%
2018/01/05	10	10.30	10	10.35	10.35	0	7,253	0.00%
2018/01/03	0	0.00	25	10.30	10.30	-25	7,373	-0.34%