元晶 (6443)-元大-大里德芳券商分點個股進出

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
▼0.35
漲幅
-1.23%
成交量
3,130張
產業
上市光電類股▼1.80%
1175人加入追蹤

立即追蹤
本地時間:14:30

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

元晶 (6443)籌碼相關－元大-大里德芳券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大里德芳券商分點個股進出
元大-大里德芳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
2024/04/25	1	28.10	1	28.10	28.00	0	7,097	0.00%
2024/04/24	3	28.73	19	28.96	28.35	-16	7,088	-0.23%
2024/04/23	6	28.00	13	28.68	28.30	-7	7,052	-0.10%
2024/04/22	22.1	28.24	5	28.26	28.00	17.1	7,083	0.24%
2024/04/19	18	29.29	14	29.26	28.70	4	7,187	0.06%
2024/04/18	1	29.15	2.1	29.10	28.75	-1.1	6,776	-0.02%
2024/04/17	1.1	28.69	9	28.83	28.35	-8	6,678	-0.12%
2024/04/16	9	28.56	0	0.00	28.40	9	6,611	0.14%
2024/04/15	2	29.58	0	0.00	29.40	2	6,530	0.03%
2024/04/12	0	0.00	8	29.51	29.25	-8	6,458	-0.12%
2024/04/11	8	29.28	3	29.30	29.05	5	6,370	0.08%
2024/04/10	16	30.00	64.8	30.08	29.75	-48.8	6,284	-0.78%
2024/04/09	10	29.03	0	29.10	29.10	10	5,945	0.17%
2024/04/08	1	27.73	1.1	29.30	29.50	-0.1	5,869	0.00%
2024/04/03	6	28.18	0	0.00	28.10	6	5,736	0.10%
2024/04/02	2	28.75	2	28.80	28.75	0	5,679	0.00%
2024/04/01	2	29.00	5	28.90	28.90	-3	5,672	-0.05%
2024/03/29	25.1	29.51	5	29.37	29.20	20.1	5,649	0.36%
2024/03/28	22	29.65	40	29.80	29.70	-18	5,457	-0.33%
2024/03/27	9	28.74	0	0.00	28.65	9	5,283	0.17%
2024/03/26	17.8	29.60	18	29.26	29.05	-0.2	5,350	0.00%
2024/03/25	9	29.21	13	29.15	29.10	-4	5,547	-0.07%
2024/03/22	120	29.58	94	29.54	29.35	26	5,562	0.47%	大買/
2024/03/21	25	28.46	30	27.95	28.70	-5	4,994	-0.10%
2024/03/20	1	26.25	0	0.00	26.10	1	4,707	0.02%
2024/03/19	10.1	26.40	0	0.00	26.35	10.1	4,757	0.21%
2024/03/18	0	26.70	0	0.00	26.70	0	4,763	0.00%
2024/03/15	1.1	26.73	0	0.00	27.10	1.1	4,789	0.02%
2024/03/14	3	26.90	0.4	27.00	26.90	2.6	4,732	0.06%
2024/03/13	0.1	27.00	0	0.00	26.70	0.1	4,789	0.00%
2024/03/11	0	26.90	1	26.90	27.15	-1	4,814	-0.02%
2024/03/08	1	26.60	10	26.70	26.25	-9	4,761	-0.19%
2024/03/06	9.1	26.59	15	26.40	26.30	-6	4,738	-0.13%
2024/03/05	6.2	26.80	6.4	26.71	26.65	-0.2	4,683	0.00%
2024/03/04	4	27.10	2	27.15	27.05	2	4,592	0.04%
2024/03/01	10	27.30	1	27.40	27.20	9	4,560	0.20%
2024/02/29	0	0.00	1	27.10	27.85	-1	4,580	-0.02%
2024/02/27	0.1	27.40	0	0.00	27.20	0.1	4,582	0.00%
2024/02/26	0	0.00	1	27.90	27.75	-1	4,559	-0.02%
2024/02/23	0	0.00	1.1	27.71	27.55	-1.1	4,559	-0.02%
2024/02/22	2	27.90	0	0.00	27.90	2	4,554	0.04%
2024/02/21	1	28.35	0	0.00	28.10	1	4,616	0.02%
2024/02/20	0.9	28.10	0	0.00	27.90	0.9	4,607	0.02%
2024/02/16	0	0.00	1	27.80	27.70	-1	4,646	-0.02%
2024/02/15	8	27.33	20	27.36	27.35	-12	4,629	-0.26%
2024/02/05	6	27.95	2	27.98	28.00	4	4,579	0.09%
2024/01/31	5	28.52	0	0.00	28.40	5	4,611	0.11%
2024/01/30	1	28.60	10	28.60	28.55	-9	4,625	-0.19%
2024/01/24	3	28.30	0	0.00	28.40	3	4,773	0.06%
2024/01/23	6	28.24	15	28.37	28.30	-9	5,083	-0.18%
2024/01/19	8	27.83	2	27.53	27.65	6	5,575	0.11%
2024/01/18	4.1	27.58	0	0.00	27.60	4.1	5,562	0.07%
2024/01/17	12.1	28.08	1	27.65	27.65	11.1	5,577	0.20%
2024/01/16	20	28.74	2	29.00	28.40	18	5,570	0.32%
2024/01/15	16	29.63	23	29.63	29.50	-7	5,531	-0.13%
2024/01/12	1.1	28.69	4	28.80	28.25	-3	5,343	-0.06%
2024/01/11	1	28.55	0	0.00	28.50	1	5,392	0.02%
2024/01/09	11	28.84	0	0.00	28.70	11	5,421	0.20%
2024/01/05	2	29.08	0	0.00	29.00	2	5,416	0.04%
2024/01/02	0	0.00	1.2	29.41	29.45	-1.2	5,458	-0.02%
2023/12/28	1	29.35	4	29.50	29.50	-3	5,488	-0.05%
2023/12/27	2	29.40	2.3	29.32	29.40	-0.3	5,466	0.00%
2023/12/26	3.2	29.36	0	0.00	29.30	3.2	5,442	0.06%
2023/12/22	14	29.93	5.2	29.92	29.65	8.8	5,396	0.16%
2023/12/21	18.1	30.43	7	30.49	30.35	11.1	5,280	0.21%
2023/12/20	30.1	30.96	57	30.98	30.90	-26.9	5,113	-0.53%
2023/12/19	8	30.02	0	0.00	29.55	8	4,670	0.17%
2023/12/18	49	29.97	35	30.00	30.10	14	4,533	0.31%
2023/12/15	5	29.55	15	29.61	29.35	-10	4,377	-0.23%
2023/12/14	0	0.00	11.3	29.14	28.75	-11.3	4,216	-0.27%
2023/12/13	41.1	28.31	62	28.37	28.45	-20.9	4,142	-0.51%
2023/12/12	1	28.54	0	0.00	28.20	1	4,156	0.03%
2023/12/08	20	29.00	10	29.30	28.80	10	4,125	0.24%
2023/12/07	1	28.70	1	28.90	28.70	0	4,102	0.00%
2023/12/06	4	28.70	2	28.75	28.70	2	4,120	0.05%
2023/12/05	1	28.80	16	28.58	29.15	-15	4,070	-0.37%
2023/12/04	1	28.65	18	28.64	28.60	-17	4,034	-0.42%
2023/12/01	1	29.45	2	29.38	29.25	-1	3,946	-0.03%
2023/11/30	10	29.10	2	29.30	29.50	8	3,933	0.20%
2023/11/29	3	29.07	3	29.15	29.05	0	3,920	0.00%
2023/11/28	5	29.25	1	29.35	29.30	4	3,930	0.10%
2023/11/27	42	29.47	0	0.00	29.35	42	3,944	1.06%
2023/11/24	0	0.00	0	29.65	29.35	0	3,964	0.00%
2023/11/21	2	29.23	0	0.00	29.45	2	4,311	0.05%
2023/11/20	1	29.35	12	29.46	29.20	-11	4,293	-0.26%
2023/11/17	0	28.80	0	0.00	28.85	0	4,229	0.00%
2023/11/16	1	28.85	5	28.75	28.90	-4	4,240	-0.09%
2023/11/15	1	28.60	1	28.45	28.70	0	4,232	0.00%
2023/11/13	1.1	27.80	0	0.00	27.75	1.1	4,249	0.02%
2023/11/10	9	27.86	0	0.00	27.80	9	4,280	0.21%
2023/11/08	2	28.40	0	0.00	28.40	2	4,450	0.04%
2023/11/06	0	0.00	6	28.88	28.80	-6	4,545	-0.13%
2023/11/03	1	28.55	0	0.00	28.45	1	4,539	0.02%
2023/11/01	7	27.94	2	27.90	27.80	5	4,629	0.11%
2023/10/31	36	29.77	33.1	29.46	28.40	3	4,630	0.06%
2023/10/30	25.2	29.76	30.2	29.77	29.65	-5	4,424	-0.11%
2023/10/27	7	28.21	6	28.34	28.55	1	3,987	0.03%
2023/10/26	10	27.80	0	0.00	27.60	10	3,972	0.25%
2023/10/25	6	28.43	0	0.00	28.30	6	3,992	0.15%
2023/10/24	4	28.26	2	28.18	28.70	2	3,996	0.05%
2023/10/23	0	0.00	13	28.05	28.25	-13	3,947	-0.33%
2023/10/20	5	27.20	1	27.20	27.50	4	3,922	0.10%
2023/10/19	5	28.30	5	28.25	27.65	0	3,959	0.00%
2023/10/18	9	27.50	0	0.00	27.95	9	4,010	0.22%
2023/10/17	1	28.05	0	0.00	27.90	1	3,983	0.03%
2023/10/16	2	27.85	6	28.13	27.80	-4	4,076	-0.10%
2023/10/13	0	0.00	2	28.13	27.65	-2	4,099	-0.05%
2023/10/12	0	0.00	1	27.95	28.15	-1	4,133	-0.02%
2023/10/11	5.1	27.65	20	27.83	27.60	-15	4,192	-0.36%
2023/10/02	1	28.50	0.2	28.60	28.65	0.8	4,444	0.02%
2023/09/27	0	0.00	5	27.90	28.15	-5	4,718	-0.11%
2023/09/26	3.1	28.29	0	0.00	27.90	3.1	4,754	0.07%
2023/09/21	3	28.62	0	0.00	28.45	3	4,835	0.06%
2023/09/19	1	29.20	1	29.05	29.00	0	4,869	0.00%
2023/09/18	10	29.70	8	29.45	29.35	2	4,886	0.04%
2023/09/14	1.4	29.65	3	29.65	29.55	-1.6	5,128	-0.03%
2023/09/13	0	0.00	5	29.35	29.45	-5	5,173	-0.10%
2023/09/12	0	0.00	1	29.25	29.25	-1	5,347	-0.02%
2023/09/11	0	0.00	7	29.79	29.70	-7	5,355	-0.13%
2023/09/08	32	30.31	38	30.18	30.20	-6	5,350	-0.11%
2023/09/05	1	30.75	0	0.00	30.85	1	5,541	0.02%
2023/09/04	0	0.00	2	30.50	30.45	-2	5,564	-0.04%
2023/09/01	0	0.00	2	30.85	30.90	-2	5,596	-0.04%
2023/08/30	11	31.06	11	31.17	31.00	0	5,709	0.00%
2023/08/29	22.7	31.88	8.1	31.95	31.50	14.6	5,691	0.26%
2023/08/28	1	30.80	0	0.00	30.80	1	5,394	0.02%
2023/08/25	0	0.00	11	30.35	30.35	-11	5,355	-0.21%
2023/08/24	3	30.20	2	30.23	30.15	1	5,436	0.02%
2023/08/22	3	30.12	5	30.03	30.00	-2	5,634	-0.04%
2023/08/21	2	30.45	1	30.55	30.45	1	5,649	0.02%
2023/08/18	10.4	30.11	2	30.05	30.15	8.4	5,662	0.15%
2023/08/17	1	30.45	0.1	30.45	30.40	0.9	5,667	0.02%
2023/08/16	1	29.90	2	30.00	29.90	-1	5,703	-0.02%
2023/08/15	6.2	30.10	13	30.01	30.10	-6.8	5,732	-0.12%
2023/08/14	9	29.13	2	28.93	28.90	7	5,812	0.12%
2023/08/11	1	30.05	1	30.20	29.90	0	5,736	0.00%
2023/08/10	1	30.25	1	31.00	30.25	0	5,762	0.00%
2023/08/09	3	30.42	2.1	30.45	30.50	0.9	5,799	0.02%
2023/08/08	4	30.95	7	30.88	30.50	-3	5,844	-0.05%
2023/08/07	16	30.26	4.5	30.29	30.55	11.5	5,882	0.20%
2023/08/04	6	30.73	3.3	30.66	30.65	2.7	5,987	0.05%
2023/08/02	15.7	31.59	6	31.76	31.35	9.7	6,394	0.15%
2023/07/31	0	0.00	1	31.70	31.20	-1	6,694	-0.01%
2023/07/28	1	31.90	4	31.58	31.50	-3	6,774	-0.04%
2023/07/27	0	0.00	1.1	31.86	31.70	-1.1	6,785	-0.02%
2023/07/26	1	31.60	2	31.73	31.35	-1	6,849	-0.01%
2023/07/25	3	31.70	2	31.98	32.00	1	6,872	0.01%
2023/07/24	8	31.33	4	31.80	31.70	4	6,862	0.06%
2023/07/21	15	31.94	4	31.84	31.70	11	6,893	0.16%
2023/07/20	1	32.75	3	32.80	32.70	-2	6,953	-0.03%
2023/07/19	1	33.05	3.2	32.61	32.50	-2.2	7,019	-0.03%
2023/07/18	3.1	33.64	2	33.78	33.45	1.1	7,218	0.01%
2023/07/17	1	33.50	0	0.00	33.75	1	7,699	0.01%
2023/07/14	6.2	33.20	0	0.00	33.00	6.2	8,888	0.07%
2023/07/13	6.1	33.46	1	33.60	33.30	5.1	9,310	0.05%
2023/07/12	3	34.12	11	34.20	34.00	-8	9,333	-0.09%
2023/07/11	4	34.40	1	34.50	34.45	3	9,408	0.03%
2023/07/10	1	34.30	0	0.00	34.05	1	9,618	0.01%
2023/07/07	6	34.01	3	34.00	34.05	3	10,008	0.03%
2023/07/06	18	35.13	0	0.00	35.00	18	10,089	0.18%
2023/07/05	8	36.29	20	36.24	35.65	-12	10,075	-0.12%
2023/07/04	5	36.05	0	0.00	35.55	5	10,069	0.05%
2023/07/03	1	35.65	0	0.00	35.90	1	10,090	0.01%
2023/06/30	1	35.65	14.1	35.60	35.70	-13.1	10,168	-0.13%
2023/06/29	0	0.00	23	35.04	35.20	-23	10,313	-0.22%
2023/06/28	45	34.94	43.5	34.80	34.80	1.5	10,451	0.01%
2023/06/27	30	35.28	26	34.95	34.80	4	10,667	0.04%
2023/06/26	2	35.45	1	35.50	35.30	1	10,972	0.01%
2023/06/21	15.1	35.70	23	35.73	35.80	-7.9	11,173	-0.07%
2023/06/20	74.1	35.43	72	35.76	35.75	2.1	11,412	0.02%
2023/06/19	20	35.38	5	35.25	35.20	15	11,476	0.13%
2023/06/16	3	35.63	17	35.73	35.90	-14	11,996	-0.12%
2023/06/15	7	35.23	5.2	35.11	35.20	1.9	12,855	0.01%
2023/06/14	9	34.90	1	35.00	34.85	8	13,629	0.06%
2023/06/13	4	34.40	2	34.65	34.70	2	13,862	0.01%
2023/06/12	4	34.59	4	34.38	34.30	0	14,123	0.00%
2023/06/09	3.1	35.35	0	0.00	35.15	3.1	14,285	0.02%
2023/06/08	6	35.68	1	35.45	35.35	5	14,363	0.03%
2023/06/07	1	35.65	0	0.00	35.60	1	14,548	0.01%
2023/06/06	1	35.70	0	0.00	35.65	1	14,976	0.01%
2023/06/05	15	36.38	0	0.00	36.10	15	15,269	0.10%
2023/06/02	0	0.00	3	35.78	35.85	-3	15,420	-0.02%
2023/06/01	5	35.45	1	35.35	35.30	4	15,607	0.03%
2023/05/31	3	35.87	1	35.95	35.80	2	15,611	0.01%
2023/05/30	9	35.68	0	0.00	35.60	9	15,660	0.06%
2023/05/29	4.2	36.16	14	36.15	36.20	-9.8	15,608	-0.06%
2023/05/26	7	35.11	1	35.55	35.00	6	15,573	0.04%
2023/05/24	1	35.50	4	35.40	35.50	-3	15,718	-0.02%
2023/05/23	0	0.00	1	35.40	35.40	-1	15,797	-0.01%
2023/05/22	2	35.25	2	35.23	35.35	0	15,891	0.00%
2023/05/19	2.1	34.71	10	34.98	34.60	-7.9	16,091	-0.05%
2023/05/18	25	34.43	10	34.67	34.85	15	16,424	0.09%
2023/05/17	3	35.23	5	35.25	35.15	-2	16,416	-0.01%
2023/05/16	6	35.11	1.1	35.28	35.10	4.9	16,487	0.03%
2023/05/15	0	0.00	8.1	34.97	34.70	-8.1	16,550	-0.05%
2023/05/12	0	0.00	6	34.41	34.35	-6	16,586	-0.04%
2023/05/11	8	33.89	0	0.00	33.75	8	16,642	0.05%
2023/05/10	7.1	34.36	9	34.39	34.50	-1.9	16,722	-0.01%
2023/05/09	25	34.40	0.2	33.98	33.75	24.8	16,687	0.15%
2023/05/08	17	36.06	6	36.33	35.90	11	16,352	0.07%
2023/05/05	4	37.11	5	36.97	36.50	-1	16,424	-0.01%
2023/05/04	9	36.75	10.3	37.16	37.20	-1.3	16,830	-0.01%
2023/05/03	4	37.06	1.1	37.46	36.95	2.9	17,204	0.02%
2023/05/02	11	37.35	12	37.38	37.35	-1	17,771	-0.01%
2023/04/28	5	36.81	1	36.90	36.80	4	17,844	0.02%
2023/04/26	6	36.35	10.1	36.90	37.20	-4.1	17,902	-0.02%
2023/04/25	13.1	36.74	5.3	36.87	36.60	7.8	17,914	0.04%
2023/04/24	1.1	37.86	4	37.90	37.80	-2.9	17,910	-0.02%
2023/04/21	18.2	38.09	15	38.12	38.00	3.2	17,957	0.02%
2023/04/20	43	38.98	21	38.62	38.55	22	18,053	0.12%
2023/04/19	104.2	40.10	120.5	40.05	39.75	-16.3	17,759	-0.09%	大買/大賣/
2023/04/18	45.4	39.19	36.3	39.48	38.60	9.1	16,589	0.05%
2023/04/17	7	38.99	5	38.86	38.90	2	16,268	0.01%
2023/04/14	9.1	38.58	7	38.77	38.80	2.1	16,413	0.01%
2023/04/13	24	39.00	4	38.91	38.60	20	16,469	0.12%
2023/04/12	13	39.72	71	39.73	39.50	-58	16,315	-0.36%
2023/04/11	3	39.25	2	39.23	39.00	1	16,054	0.01%
2023/04/10	4	38.89	3	38.90	39.20	1	16,103	0.01%
2023/04/07	3	38.90	7	39.00	38.95	-4	16,791	-0.02%
2023/04/06	3.3	38.40	2	38.65	38.50	1.3	17,173	0.01%
2023/03/31	5	38.47	0	0.00	38.40	5	17,206	0.03%
2023/03/30	17	38.95	7.1	38.92	38.80	9.9	17,160	0.06%
2023/03/29	16	38.99	17	38.96	38.90	-1	17,035	-0.01%
2023/03/28	15	38.47	12	38.90	39.05	3	17,058	0.02%
2023/03/27	37	39.52	32.1	39.15	38.80	4.9	16,887	0.03%
2023/03/24	15.2	38.91	22	39.00	38.85	-6.8	16,771	-0.04%
2023/03/23	14	38.88	11.4	39.50	39.30	2.6	16,665	0.02%
2023/03/22	43.2	39.00	32	38.88	38.70	11.2	16,579	0.07%
2023/03/21	58.3	39.57	17	39.40	39.10	41.3	16,657	0.25%
2023/03/20	22.6	39.99	31	39.96	39.90	-8.4	17,052	-0.05%
2023/03/17	12	38.18	60	38.23	38.75	-48	17,551	-0.27%
2023/03/16	74	37.38	63	36.70	36.50	11	17,551	0.06%
2023/03/15	3	37.93	19	37.96	37.90	-16	17,437	-0.09%
2023/03/14	10	37.45	23	37.49	37.10	-13	17,289	-0.08%
2023/03/13	2.1	36.19	0	0.00	36.60	2.1	17,245	0.01%
2023/03/10	15.2	36.59	0	0.00	36.45	15.2	17,481	0.09%
2023/03/09	47.3	37.56	1	37.55	37.35	46.3	17,487	0.26%
2023/03/08	4	38.30	9.1	38.59	38.95	-5.1	17,158	-0.03%
2023/03/07	4	38.20	32	38.06	38.00	-28	16,896	-0.17%
2023/03/06	5	37.78	16	37.87	38.00	-11	16,707	-0.07%
2023/03/03	0.2	37.10	0	0.00	37.00	0.2	16,522	0.00%
2023/03/02	2	37.05	2	37.25	36.95	0	16,524	0.00%
2023/03/01	5.1	36.82	2	36.95	36.75	3.1	16,611	0.02%
2023/02/24	4	37.04	23	37.04	37.10	-19	16,633	-0.11%
2023/02/23	2	37.25	0	0.00	37.75	2	16,582	0.01%
2023/02/22	39	37.32	17	37.31	37.25	22	16,703	0.13%
2023/02/21	7	37.86	10	37.84	37.60	-3	16,733	-0.02%
2023/02/20	7	37.58	6	37.55	37.80	1	16,991	0.01%
2023/02/17	38	37.80	4	37.91	37.70	34	17,533	0.19%
2023/02/16	5	37.96	34.2	37.84	37.65	-29.2	17,549	-0.17%
2023/02/15	4	36.85	1	36.75	36.80	3	17,580	0.02%
2023/02/14	5	36.85	0	0.00	36.65	5	18,073	0.03%
2023/02/13	4	36.54	0	0.00	37.10	4	18,577	0.02%
2023/02/10	7	37.30	8.1	37.01	36.85	-1.1	18,538	-0.01%
2023/02/09	9	37.27	1	37.40	37.10	8	18,495	0.04%
2023/02/08	12	37.67	15	37.71	37.55	-3	18,473	-0.02%
2023/02/07	3	37.87	16.2	37.83	37.90	-13.2	18,357	-0.07%
2023/02/06	2	37.80	11	37.77	37.90	-9	18,303	-0.05%
2023/02/03	10.1	37.39	9	37.51	37.35	1.1	18,275	0.01%
2023/02/02	45	38.20	47	38.09	37.80	-2	18,089	-0.01%
2023/02/01	9	37.38	42.1	37.33	37.40	-33.1	17,556	-0.19%
2023/01/31	20.1	36.65	43	36.76	36.90	-22.9	17,141	-0.13%
2023/01/30	5	35.76	3	35.63	35.95	2	16,636	0.01%
2023/01/17	4	35.05	3	35.03	35.20	1	16,642	0.01%
2023/01/16	7	34.60	0	0.00	34.40	7	16,710	0.04%
2023/01/13	11	34.84	12	34.80	34.60	-1	16,907	-0.01%
2023/01/12	1	35.75	1	36.05	35.40	0	17,191	0.00%
2023/01/11	0	0.00	10	35.79	35.60	-10	17,268	-0.06%
2023/01/10	38	35.78	4	35.60	35.30	34	17,343	0.20%
2023/01/09	0	0.00	14	35.68	36.00	-14	17,197	-0.08%
2023/01/05	15	35.02	2	35.40	34.80	13	17,430	0.07%
2023/01/04	24	35.85	16	35.89	35.60	8	17,539	0.05%
2023/01/03	58	35.01	26	34.98	35.25	32	17,432	0.18%
2022/12/29	2	34.00	37	33.97	34.20	-35	17,747	-0.20%
2022/12/28	11	35.35	4	35.15	34.80	7	18,078	0.04%
2022/12/27	85	36.40	68	35.85	35.40	17	18,005	0.09%
2022/12/26	12	35.65	23	35.75	35.95	-11	17,378	-0.06%
2022/12/23	0	0.00	1	33.75	34.10	-1	17,036	-0.01%
2022/12/22	1	32.95	0	0.00	33.70	1	17,172	0.01%
2022/12/21	2	32.85	0.1	32.70	32.70	1.9	17,444	0.01%
2022/12/20	1	34.05	0	0.00	32.50	1	17,719	0.01%
2022/12/19	3	33.93	2	33.80	33.75	1	17,960	0.01%
2022/12/16	7	34.79	2	34.80	34.25	5	18,356	0.03%
2022/12/15	0.2	35.56	6	35.58	35.65	-5.8	18,341	-0.03%
2022/12/14	3	35.58	3	35.55	35.40	0	18,511	0.00%
2022/12/13	12	35.58	29	35.47	35.05	-17	18,959	-0.09%
2022/12/12	50	36.77	35.1	36.38	35.85	14.9	19,165	0.08%
2022/12/09	45.2	36.29	58	36.80	36.80	-12.8	18,678	-0.07%
2022/12/08	34.1	34.77	57	34.59	34.30	-23	18,031	-0.13%
2022/12/06	2.1	33.83	3	33.98	33.60	-1	17,929	-0.01%
2022/12/05	10	34.01	5.1	34.17	33.85	4.9	18,468	0.03%
2022/12/02	5.1	34.13	11	34.13	34.05	-5.9	18,846	-0.03%
2022/12/01	6	33.48	38	33.46	33.45	-32	18,948	-0.17%
2022/11/30	10	32.91	11	32.89	32.95	-1	19,708	-0.01%
2022/11/29	0.1	32.10	29	31.98	32.45	-28.9	20,880	-0.14%
2022/11/28	10	32.24	0	0.00	32.20	10	22,651	0.04%
2022/11/25	9	32.37	0	0.00	32.15	9	23,786	0.04%
2022/11/24	10	32.46	9	32.38	32.50	1	24,314	0.00%
2022/11/23	5	32.50	1	32.25	32.20	4	26,515	0.02%
2022/11/22	6	32.98	1.2	32.86	32.75	4.9	27,387	0.02%
2022/11/21	18	33.25	14	33.16	33.35	4	28,148	0.01%
2022/11/18	28	33.71	21	33.26	32.85	7	28,800	0.02%
2022/11/17	10	33.65	43	33.70	33.60	-33	28,785	-0.11%
2022/11/16	29	33.69	21	33.67	33.40	8	28,873	0.03%
2022/11/15	33	32.94	52	33.10	33.45	-19	29,225	-0.07%
2022/11/14	30	31.51	14	31.76	31.95	16	28,810	0.06%
2022/11/11	31	31.64	10	31.75	31.25	21	28,731	0.07%
2022/11/10	65	31.62	31.2	31.77	31.50	33.9	28,549	0.12%
2022/11/09	34	33.56	12	33.33	33.30	22	28,629	0.08%
2022/11/08	11	35.36	9	35.59	34.50	2	28,429	0.01%
2022/11/07	19	35.11	9	35.17	35.00	10	28,631	0.03%
2022/11/04	17	34.81	13	34.81	35.00	4	29,166	0.01%
2022/11/03	3	34.43	3	34.67	34.65	0	29,798	0.00%
2022/11/02	17	34.67	12	34.85	34.65	5	31,359	0.02%
2022/11/01	6	34.23	50	34.40	34.85	-44	32,019	-0.14%
2022/10/31	3	33.73	0	0.00	33.50	3	31,980	0.01%
2022/10/28	9	33.88	1	34.15	33.00	8	32,031	0.02%
2022/10/27	0	0.00	4	34.14	34.20	-4	32,095	-0.01%
2022/10/26	1	33.85	1	33.80	33.60	0	32,228	0.00%
2022/10/25	3	34.78	0.3	34.25	33.75	2.7	32,451	0.01%
2022/10/24	4	36.03	8	35.96	35.05	-4	32,497	-0.01%
2022/10/21	6	35.55	2	35.40	35.60	4	32,562	0.01%
2022/10/20	38	35.44	34	35.34	35.20	4	32,534	0.01%
2022/10/19	6	35.19	13	35.31	35.20	-7	32,274	-0.02%
2022/10/18	56	35.00	55	34.85	35.05	1	32,510	0.00%
2022/10/17	6.1	34.11	9	34.27	34.50	-2.9	32,539	-0.01%
2022/10/14	7	35.02	5	35.39	35.30	2	32,474	0.01%
2022/10/13	5.2	35.91	5	34.45	33.85	0.2	32,724	0.00%
2022/10/12	35	37.63	20	38.02	36.95	15	33,013	0.05%
2022/10/11	2	37.55	3.1	37.56	37.30	-1.1	33,154	0.00%
2022/10/07	4	38.95	5	38.98	39.00	-1	33,256	0.00%
2022/10/06	52.1	38.83	234	38.79	39.20	-182	33,460	-0.54%	大賣/鉅額交易
2022/10/05	34.1	37.84	27	38.24	38.50	7.1	33,209	0.02%
2022/10/04	21	36.08	32.1	36.33	36.50	-11.1	33,054	-0.03%
2022/10/03	22	35.57	12.1	35.79	35.30	9.9	33,073	0.03%
2022/09/30	34	35.16	42.1	35.53	36.30	-8.1	33,371	-0.02%
2022/09/29	52.1	36.52	57	36.29	35.95	-4.9	33,556	-0.01%
2022/09/28	18	38.00	16.4	36.58	35.95	1.6	33,916	0.00%
2022/09/27	4.1	38.01	8.4	38.53	38.75	-4.4	34,384	-0.01%
2022/09/26	48.3	38.60	60	37.81	37.85	-11.7	34,286	-0.03%
2022/09/23	20.2	40.05	6.3	39.98	38.90	13.9	34,119	0.04%
2022/09/22	31.1	41.32	27	41.23	41.25	4.1	33,865	0.01%
2022/09/21	32.4	41.81	15	41.60	41.50	17.4	33,887	0.05%
2022/09/20	16	42.53	100	42.38	42.40	-84	34,092	-0.25%
2022/09/19	85.1	42.19	71	41.94	41.70	14.1	34,017	0.04%
2022/09/16	16.1	41.30	7	41.61	42.20	9.1	33,833	0.03%
2022/09/15	59	42.14	39.1	42.26	41.50	19.9	33,708	0.06%
2022/09/14	37	40.23	37	40.51	41.30	0	33,218	0.00%
2022/09/13	68	41.06	8	40.80	40.45	60	32,893	0.18%
2022/09/12	78	41.64	26	41.86	41.05	52	32,625	0.16%
2022/09/08	70.3	39.85	47.4	40.44	41.00	23	32,140	0.07%
2022/09/07	41.2	39.19	11.1	39.01	38.60	30.1	31,805	0.09%
2022/09/06	94.3	41.62	25	40.68	39.60	69.3	31,598	0.22%
2022/09/05	86	42.39	27	42.32	42.20	59	30,913	0.19%
2022/09/02	67	41.55	210.2	41.85	42.25	-143.1	29,729	-0.48%	大賣/鉅額交易
2022/09/01	39	39.85	66	40.23	40.35	-27	27,949	-0.10%
2022/08/31	76.2	39.24	31.6	39.10	39.00	44.6	26,883	0.17%
2022/08/30	130	40.55	86	39.93	39.10	44	26,548	0.17%	大買/
2022/08/29	72.1	38.34	67.5	38.86	39.00	4.6	24,573	0.02%
2022/08/26	29.4	38.17	24	38.18	38.35	5.4	24,125	0.02%
2022/08/25	24	37.73	81.1	37.83	38.65	-57	23,425	-0.24%
2022/08/24	11.1	36.62	2.8	36.56	36.50	8.3	22,941	0.04%
2022/08/23	6	37.26	2	37.18	37.00	4	22,919	0.02%
2022/08/22	30.6	37.59	27	37.64	37.05	3.6	22,891	0.02%
2022/08/19	10	36.64	19	36.91	37.00	-9	22,285	-0.04%
2022/08/18	1	36.75	28.2	36.93	36.80	-27.2	22,207	-0.12%
2022/08/17	10.1	36.78	3	36.92	36.55	7.1	22,200	0.03%
2022/08/16	43.1	37.56	73.1	37.63	36.75	-30	22,332	-0.13%
2022/08/15	14	36.26	101	36.78	37.20	-87	21,831	-0.40%	大賣/
2022/08/12	12.1	36.35	71	36.33	36.25	-58.9	21,801	-0.27%
2022/08/11	77.1	37.17	100	36.87	36.75	-22.9	21,793	-0.11%
2022/08/10	50.1	36.78	44	36.74	36.40	6.1	21,599	0.03%
2022/08/09	148	36.97	96.2	36.86	36.60	51.9	21,693	0.24%	大買/
2022/08/08	41.1	34.39	54.2	34.86	35.70	-13.1	20,672	-0.06%
2022/08/05	0	0.00	1	32.70	32.95	-1	20,419	0.00%
2022/08/04	17	31.65	17	31.81	32.05	0	20,938	0.00%
2022/08/03	13	32.08	23	32.28	32.00	-10	21,354	-0.05%
2022/08/02	28	33.50	13	33.29	33.10	15	21,757	0.07%
2022/08/01	9	34.47	21	34.65	34.45	-12	22,105	-0.05%
2022/07/29	36	33.91	36	33.94	34.05	0	22,121	0.00%
2022/07/28	71	33.88	50	33.59	33.60	21	22,252	0.09%
2022/07/27	8	33.58	22	33.57	34.10	-14	22,379	-0.06%
2022/07/26	8	33.93	21	34.02	33.40	-13	22,785	-0.06%
2022/07/25	34.2	34.32	12.2	34.35	33.80	22	23,111	0.10%
2022/07/22	13	33.62	10.1	33.75	33.95	2.9	23,463	0.01%
2022/07/21	12	33.38	13.2	33.50	33.60	-1.2	24,179	0.00%
2022/07/20	43	34.19	43	33.40	33.20	0	25,305	0.00%
2022/07/19	81	33.66	153.3	33.53	33.60	-72.3	26,027	-0.28%	大賣/
2022/07/18	99	32.52	23	32.51	32.15	76	26,426	0.29%
2022/07/15	15.3	30.98	33	31.77	32.20	-17.7	28,031	-0.06%
2022/07/14	30	30.87	26	30.51	31.15	4	28,941	0.01%
2022/07/13	7	31.47	2	31.33	31.00	5	30,211	0.02%
2022/07/12	14	31.17	10	31.15	30.65	4	31,963	0.01%
2022/07/11	7	33.07	3	33.32	33.50	4	32,924	0.01%
2022/07/08	133	34.47	48	33.83	33.80	85	33,649	0.25%	大買/
2022/07/07	23.2	34.13	26	34.12	34.20	-2.8	34,621	-0.01%
2022/07/06	130	34.46	72	33.90	33.70	58	35,959	0.16%	大買/
2022/07/05	47	33.56	51	34.25	34.90	-4	38,651	-0.01%
2022/07/04	40	31.49	35	31.36	31.75	5	39,207	0.01%
2022/07/01	9	30.94	13	32.21	30.40	-4	39,444	-0.01%
2022/06/30	11	33.02	8	32.36	32.50	3	40,115	0.01%
2022/06/29	6.1	34.04	13	34.02	33.90	-7	40,159	-0.02%
2022/06/28	10	34.22	6	33.86	33.80	4	40,416	0.01%
2022/06/27	65	34.74	12	34.53	34.65	53	40,358	0.13%
2022/06/24	4	32.40	47	32.43	33.90	-43	39,883	-0.11%
2022/06/23	6	31.82	9	31.46	32.00	-3	39,610	-0.01%
2022/06/22	68	32.26	104	32.44	31.45	-36	39,617	-0.09%	大賣/
2022/06/21	61.2	30.20	7	30.31	30.40	54.2	39,427	0.14%
2022/06/20	12	31.30	9	30.29	29.85	3	39,582	0.01%
2022/06/17	31	31.28	13	31.26	31.45	18	39,726	0.05%
2022/06/16	10	32.36	8.4	32.03	31.05	1.6	40,058	0.00%
2022/06/15	19	33.88	33.1	33.42	32.90	-14.1	40,059	-0.04%
2022/06/14	26	34.04	38	33.63	34.00	-12	40,504	-0.03%
2022/06/13	14	35.46	13	35.57	35.35	1	41,034	0.00%
2022/06/10	8	36.29	7	36.44	36.35	1	41,645	0.00%
2022/06/09	8	36.67	18	36.61	36.70	-10	41,803	-0.02%
2022/06/08	31.1	36.17	7	36.37	36.15	24.1	41,946	0.06%
2022/06/07	17.2	36.84	6	36.81	36.80	11.2	42,624	0.03%
2022/06/06	28	38.11	46	37.98	37.65	-18	43,352	-0.04%
2022/06/02	22	36.68	26	36.88	36.80	-4	43,092	-0.01%
2022/06/01	40	37.56	15	37.34	37.25	25	43,212	0.06%
2022/05/31	9	36.99	24	37.05	37.15	-15	43,240	-0.03%
2022/05/30	5	36.50	16.1	36.73	36.75	-11.1	43,827	-0.03%
2022/05/27	5	35.65	6	35.72	35.80	-1	43,967	0.00%
2022/05/26	5	35.67	10	36.04	35.35	-5	44,163	-0.01%
2022/05/25	15	35.87	1	36.00	35.90	14	44,186	0.03%
2022/05/24	12	36.25	19.1	36.93	35.65	-7.1	44,498	-0.02%
2022/05/23	13	37.39	7	37.53	37.50	6	44,224	0.01%
2022/05/20	32	36.90	29	37.06	36.90	3	44,135	0.01%
2022/05/19	19	36.10	6	36.21	36.55	13	43,867	0.03%
2022/05/18	46	37.29	31	37.15	37.25	15	43,625	0.03%
2022/05/17	55	36.79	47	36.76	36.95	8	43,271	0.02%
2022/05/16	24.1	35.62	14	35.60	35.00	10.1	42,507	0.02%
2022/05/13	14	36.00	16.4	36.02	36.65	-2.4	41,967	-0.01%
2022/05/12	16.1	36.37	4	36.40	35.15	12.1	41,573	0.03%
2022/05/11	14.1	38.10	8.3	38.02	37.00	5.8	41,036	0.01%
2022/05/10	24	38.44	16	38.23	38.35	8	40,625	0.02%
2022/05/09	21.1	39.43	18	40.17	38.90	3.1	40,131	0.01%
2022/05/06	28.2	41.43	22	41.30	41.35	6.2	39,710	0.02%
2022/05/05	43	43.05	15	43.12	42.60	28	39,436	0.07%
2022/05/04	42.2	43.03	28	42.63	42.60	14.2	39,224	0.04%
2022/05/03	57	43.18	57	43.03	43.10	0	39,046	0.00%
2022/04/29	67.1	45.00	24	44.88	44.15	43.1	38,648	0.11%
2022/04/28	35	45.17	32	45.00	44.45	3	38,345	0.01%
2022/04/27	68.1	46.16	58.2	46.16	45.60	10	37,573	0.03%
2022/04/26	60	47.83	111	47.88	48.25	-51	36,719	-0.14%	大賣/
2022/04/25	118.1	47.43	119	47.21	46.50	-0.9	35,484	0.00%	大買/大賣/
2022/04/22	62	47.86	46	48.06	47.80	16	34,461	0.05%
2022/04/21	49.2	48.66	51	49.10	48.05	-1.9	33,662	-0.01%
2022/04/20	78.3	48.33	128.2	48.26	48.60	-49.9	31,830	-0.16%	大賣/
2022/04/19	63.1	47.12	83	47.61	47.40	-19.9	30,956	-0.06%
2022/04/18	49	46.72	113	46.78	47.20	-64	30,121	-0.21%	大賣/
2022/04/15	37	45.23	73	45.59	45.05	-36	28,488	-0.13%
2022/04/14	50	44.01	40.6	44.39	44.20	9.5	27,669	0.03%
2022/04/13	118.4	44.78	43	44.79	44.90	75.4	27,158	0.28%	大買/
2022/04/12	125	44.88	91	45.36	45.60	34	27,308	0.12%	大買/
2022/04/11	208.4	45.17	224	45.42	44.50	-15.7	26,168	-0.06%	大買/大賣/
2022/04/08	26	42.95	50.3	43.26	43.80	-24.3	23,179	-0.10%
2022/04/07	14	41.73	14	41.88	40.90	0	22,198	0.00%
2022/04/06	21	41.82	74	41.98	42.15	-53	22,475	-0.24%
2022/04/01	20	40.99	7	40.96	41.05	13	21,688	0.06%
2022/03/31	16.1	40.99	6	40.83	40.45	10.1	21,628	0.05%
2022/03/30	40	40.51	57.1	40.56	40.15	-17.1	21,491	-0.08%
2022/03/29	28	39.25	12	38.88	39.40	16	21,356	0.07%
2022/03/28	10	38.46	9	38.70	39.10	1	21,583	0.00%
2022/03/25	12	39.23	14	39.34	38.55	-2	21,832	-0.01%
2022/03/24	16	40.30	19	40.48	40.20	-3	23,025	-0.01%
2022/03/23	18	40.28	19	40.57	40.15	-1	23,854	0.00%
2022/03/22	11	41.01	10	41.06	40.80	1	24,278	0.00%
2022/03/21	12	41.83	21	41.82	40.95	-9	24,712	-0.04%
2022/03/18	48	41.11	13.2	41.16	41.45	34.8	25,152	0.14%
2022/03/17	77.1	40.80	115	40.94	41.50	-38	26,479	-0.14%	大賣/
2022/03/16	39.2	40.78	47	41.00	40.60	-7.9	27,352	-0.03%
2022/03/15	31.8	41.16	31.1	40.50	39.15	0.7	28,017	0.00%
2022/03/14	28	40.36	41.1	40.73	40.90	-13.1	28,285	-0.05%
2022/03/11	17	40.35	12	40.25	40.70	5	29,894	0.02%
2022/03/10	57	40.37	48	40.44	39.95	9	31,679	0.03%
2022/03/09	67	40.18	85	40.28	41.00	-18	32,415	-0.06%
2022/03/08	6	38.13	5	38.39	38.55	1	31,703	0.00%
2022/03/07	12.3	38.89	11	38.34	38.00	1.3	31,742	0.00%
2022/03/04	8.1	39.82	1	39.50	39.65	7.1	31,686	0.02%
2022/03/03	10.1	40.46	34	40.84	39.90	-24	31,770	-0.08%
2022/03/02	18	39.36	45	39.62	39.55	-27	31,463	-0.09%
2022/03/01	2	38.93	3.1	38.85	38.85	-1.1	31,500	0.00%
2022/02/25	2	38.00	10	37.99	38.10	-8	32,060	-0.02%
2022/02/24	44	38.45	40	38.11	36.55	4	32,583	0.01%
2022/02/23	7	37.86	3	37.80	37.85	4	32,491	0.01%
2022/02/22	5	37.58	2	37.60	36.90	3	32,783	0.01%
2022/02/21	3	37.07	6	37.68	38.00	-3	33,418	-0.01%
2022/02/18	1	36.40	3	36.88	36.90	-2	34,377	-0.01%
2022/02/17	2	37.00	23	36.46	36.55	-21	35,219	-0.06%
2022/02/16	10	36.50	2	36.58	36.45	8	36,043	0.02%
2022/02/15	4	36.03	2	36.35	35.90	2	36,877	0.01%
2022/02/14	2	36.20	5	36.30	36.00	-3	37,862	-0.01%
2022/02/11	7	37.70	4	37.58	37.65	3	38,447	0.01%
2022/02/10	0	0.00	0.3	37.82	37.55	-0.3	39,756	0.00%
2022/02/09	2.3	37.86	3	37.60	37.95	-0.7	40,570	0.00%
2022/02/08	21	37.43	3	37.45	37.50	18	41,296	0.04%
2022/02/07	1	36.30	0	0.00	36.20	1	42,596	0.00%
2022/01/26	8	35.34	4	35.30	35.40	4	43,582	0.01%
2022/01/25	18	36.70	4	36.00	35.60	14	45,183	0.03%
2022/01/24	9	36.82	9	37.21	36.85	0	46,601	0.00%
2022/01/21	8	38.38	8	38.84	37.60	0	46,730	0.00%
2022/01/20	8	39.45	5	39.79	39.40	3	47,102	0.01%
2022/01/19	3	39.43	9	39.42	39.35	-6	47,102	-0.01%
2022/01/18	2	39.48	2	39.48	39.45	0	47,094	0.00%
2022/01/17	1	39.25	3	39.70	40.15	-2	47,091	0.00%
2022/01/14	18	39.76	16.2	39.56	39.30	1.9	47,016	0.00%
2022/01/13	8	40.19	12	41.08	40.20	-4	46,910	-0.01%
2022/01/12	24	40.83	20	40.67	40.75	4	46,826	0.01%
2022/01/11	50	41.41	39	41.60	41.10	11	46,890	0.02%
2022/01/10	8	40.71	11	40.81	40.75	-3	46,211	-0.01%
2022/01/07	26	39.58	35	39.77	40.25	-9	46,072	-0.02%
2022/01/06	36	41.09	19.1	41.21	40.90	16.9	45,817	0.04%
2022/01/05	162	43.57	138	42.44	42.00	24	46,016	0.05%	大買/大賣/
2022/01/04	20	42.67	30	42.86	43.05	-10	44,873	-0.02%
2022/01/03	8	42.51	7.1	42.46	42.05	0.9	44,373	0.00%
2021/12/30	13.1	42.44	3	42.33	42.50	10.1	44,219	0.02%
2021/12/29	18.1	42.25	39	42.40	42.40	-20.9	43,936	-0.05%
2021/12/28	1	40.80	3	40.85	40.80	-2	43,282	0.00%
2021/12/27	6	41.11	5	41.29	41.00	1	43,449	0.00%
2021/12/24	25	41.14	9.1	40.96	40.70	15.9	44,096	0.04%
2021/12/23	23	42.04	30	42.09	41.60	-7	43,837	-0.02%
2021/12/22	23	42.26	19	42.16	41.90	4	43,619	0.01%
2021/12/21	7	41.95	12	41.83	41.90	-5	43,432	-0.01%
2021/12/20	129	43.19	97	42.62	41.85	32	43,071	0.07%	大買/
2021/12/17	28.1	42.35	49.2	42.46	41.90	-21.1	41,522	-0.05%
2021/12/16	30	41.85	128	42.07	41.40	-98	40,527	-0.24%	大賣/
2021/12/15	45	41.37	38	41.49	40.85	7	39,858	0.02%
2021/12/14	45	41.68	34.1	41.57	40.20	10.9	39,147	0.03%
2021/12/13	73.2	43.37	85	42.84	42.15	-11.8	38,169	-0.03%
2021/12/10	73	42.47	112.2	42.17	42.90	-39.2	36,573	-0.11%	大賣/
2021/12/09	110.2	41.72	228.1	41.97	41.20	-117.9	35,024	-0.34%	大買/大賣/鉅額交易
2021/12/08	69.1	40.93	58.2	41.27	40.85	10.9	33,733	0.03%
2021/12/07	126.3	41.71	104	41.63	41.00	22.3	32,764	0.07%	大買/大賣/
2021/12/06	67	40.37	126	40.48	41.20	-59	30,937	-0.19%	大賣/
2021/12/03	71.2	38.35	61.1	38.65	38.00	10.2	28,919	0.04%
2021/12/02	35	35.40	15	35.79	36.05	20	27,310	0.07%
2021/12/01	19	34.82	27	35.27	35.40	-8	27,085	-0.03%
2021/11/30	13	36.08	4	36.10	36.10	9	26,847	0.03%
2021/11/29	6	35.16	1.2	34.97	35.35	4.8	26,803	0.02%
2021/11/26	12.7	36.56	5.3	36.33	36.10	7.5	26,634	0.03%
2021/11/25	13.1	38.26	12	38.38	38.05	1.1	26,756	0.00%
2021/11/24	15	38.51	36	38.61	38.50	-21	26,578	-0.08%
2021/11/23	35.3	38.24	23	38.17	37.60	12.2	25,934	0.05%
2021/11/22	13	37.41	19.1	37.63	37.35	-6.1	25,260	-0.02%
2021/11/19	7	37.03	46.1	37.40	36.60	-39.1	24,909	-0.16%
2021/11/18	47.1	37.58	17.2	37.55	37.10	29.9	24,561	0.12%
2021/11/17	21	38.94	43.3	39.04	39.40	-22.3	23,851	-0.09%
2021/11/16	43	37.84	31	38.05	38.00	12	22,899	0.05%
2021/11/15	26	36.72	32.1	36.78	36.75	-6.1	22,055	-0.03%
2021/11/12	43.2	35.44	19.2	35.39	35.05	24	21,227	0.11%
2021/11/11	40.2	37.83	52	38.69	37.55	-11.8	20,403	-0.06%
2021/11/10	37	39.37	12	39.15	38.85	25	19,487	0.13%
2021/11/09	63	39.24	81.1	39.67	40.10	-18.1	18,823	-0.10%
2021/11/08	83	38.28	29	38.56	37.60	54	17,484	0.31%
2021/11/05	35	38.21	31	38.41	37.60	4	16,706	0.02%
2021/11/04	42.1	38.37	92.2	38.16	38.60	-50.1	15,954	-0.31%
2021/11/03	55.8	37.49	22	37.28	37.20	33.8	14,568	0.23%
2021/11/02	99.2	36.49	87.7	36.71	37.00	11.5	13,546	0.08%
2021/11/01	38	35.91	54.1	36.22	35.00	-16.1	11,886	-0.14%
2021/10/29	27	32.71	67	32.81	33.30	-40	10,574	-0.38%
2021/10/28	29	32.83	40.5	32.67	33.00	-11.5	10,248	-0.11%
2021/10/27	0	0.00	2	30.90	31.00	-2	9,744	-0.02%
2021/10/26	3	30.62	0	0.00	30.60	3	9,767	0.03%
2021/10/25	1	31.35	0	0.00	31.10	1	9,725	0.01%
2021/10/22	1	30.45	1	30.70	30.50	0	9,772	0.00%
2021/10/21	20	30.97	4	30.95	30.50	16	10,056	0.16%
2021/10/20	30	31.63	2	31.90	31.85	28	10,088	0.28%
2021/10/19	0	0.00	9	31.92	31.70	-9	10,037	-0.09%
2021/10/18	4	31.41	1	31.35	31.15	3	9,749	0.03%
2021/10/15	3	31.35	1	31.25	31.25	2	9,835	0.02%
2021/10/14	2	31.08	4.1	31.15	31.10	-2.1	10,003	-0.02%
2021/10/13	12	31.83	34	31.73	31.30	-22	10,664	-0.21%
2021/10/12	9.1	31.06	26	30.89	30.60	-17	10,351	-0.16%
2021/10/08	6	29.81	1	29.55	29.75	5	10,015	0.05%
2021/10/07	3	29.75	1	29.85	29.85	2	10,055	0.02%
2021/10/06	6	29.56	2	30.15	29.60	4	10,030	0.04%
2021/10/05	3	28.13	6	28.23	29.00	-3	10,041	-0.03%
2021/10/04	8	29.86	6	29.97	28.75	2	10,192	0.02%
2021/10/01	101	31.45	125	31.11	29.75	-24	9,989	-0.24%	大買/大賣/
2021/09/30	1	28.75	2	29.43	29.65	-1	9,247	-0.01%
2021/09/29	3	29.73	13	29.34	28.70	-10	9,273	-0.11%
2021/09/28	2	29.85	4	29.59	29.20	-2	9,366	-0.02%
2021/09/27	4	28.83	15	28.80	28.75	-11	9,339	-0.12%
2021/09/24	16	28.35	4	28.30	28.35	12	9,537	0.13%
2021/09/23	1.1	28.72	1	28.60	28.30	0.1	10,155	0.00%
2021/09/22	1	28.80	0.1	28.86	28.75	0.9	10,449	0.01%
2021/09/17	1.1	29.17	0	0.00	29.55	1.1	10,583	0.01%
2021/09/16	2	29.25	11	29.39	29.25	-9	11,158	-0.08%
2021/09/15	10	29.20	0	0.00	29.30	10	11,459	0.09%
2021/09/14	10	29.60	0	0.00	29.20	10	11,902	0.08%
2021/09/13	16	30.05	31	30.66	29.80	-15	12,028	-0.12%
2021/09/10	4	29.75	0	0.00	29.90	4	12,003	0.03%
2021/09/09	0	0.00	2	28.80	29.10	-2	12,224	-0.02%
2021/09/08	1.2	28.92	1	28.85	28.65	0.2	12,546	0.00%
2021/09/07	24	29.32	8	29.64	29.30	16	13,724	0.12%
2021/09/06	1	30.50	2	30.55	30.10	-1	14,490	-0.01%
2021/09/03	11	31.25	4	31.33	31.50	7	14,860	0.05%
2021/09/02	2	31.30	12	31.53	31.25	-10	15,476	-0.06%
2021/09/01	13	31.88	7	31.64	31.45	6	15,389	0.04%
2021/08/31	16	30.98	13	31.14	31.70	3	15,311	0.02%
2021/08/30	0	0.00	12	30.71	31.65	-12	14,832	-0.08%
2021/08/27	19	29.56	27	29.72	28.80	-8	14,763	-0.05%
2021/08/26	0	0.00	4	28.38	28.75	-4	14,643	-0.03%
2021/08/25	4	28.03	6	28.00	28.30	-2	14,906	-0.01%
2021/08/24	6	27.72	9	27.77	27.50	-3	15,159	-0.02%
2021/08/23	2	28.25	3	28.00	28.25	-1	15,329	-0.01%
2021/08/20	14	27.48	8	27.73	27.25	6	15,440	0.04%
2021/08/19	6	27.30	0	0.00	27.30	6	15,450	0.04%
2021/08/18	10	27.57	5	26.72	28.15	5	15,508	0.03%
2021/08/17	0.2	27.25	1	28.10	27.05	-0.8	15,815	-0.01%
2021/08/16	3	28.75	7.2	27.90	27.50	-4.2	15,883	-0.03%
2021/08/13	1	29.60	10.1	29.55	29.25	-9.1	15,908	-0.06%
2021/08/12	1	29.90	7	29.85	29.85	-6	16,175	-0.04%
2021/08/11	9.2	29.65	14	30.06	29.40	-4.8	16,506	-0.03%
2021/08/10	15	31.10	1	31.30	30.95	14	16,718	0.08%
2021/08/09	10	32.10	10	31.98	31.90	0	16,966	0.00%
2021/08/06	1	32.35	0	0.00	32.40	1	17,582	0.01%
2021/08/05	3	32.87	4	33.10	32.85	-1	18,026	-0.01%
2021/08/04	9	33.50	36	33.76	33.35	-27	18,291	-0.15%
2021/08/03	2	32.40	1	32.35	32.25	1	18,298	0.01%
2021/08/02	4	32.35	11	32.35	32.40	-7	18,430	-0.04%
2021/07/30	14	32.19	1	32.20	32.55	13	18,513	0.07%
2021/07/29	5	32.32	0	0.00	32.55	5	18,885	0.03%
2021/07/28	16	32.56	0	0.00	32.20	16	19,072	0.08%
2021/07/27	13	34.36	29	34.38	33.05	-16	19,522	-0.08%
2021/07/26	16	33.67	3	33.75	33.60	13	20,384	0.06%
2021/07/23	5	32.70	8	32.62	32.60	-3	20,378	-0.01%
2021/07/22	14	33.02	8	33.16	32.50	6	20,470	0.03%
2021/07/21	8	33.37	10	33.20	32.85	-2	20,572	-0.01%
2021/07/20	53	34.06	47	33.97	33.75	6	20,575	0.03%
2021/07/19	82.2	34.91	170	34.76	34.85	-87.8	20,593	-0.43%	大賣/
2021/07/16	14	33.80	4.4	33.96	33.05	9.6	20,492	0.05%
2021/07/15	11.1	32.76	13	32.96	33.40	-1.9	20,691	-0.01%
2021/07/14	22	32.13	20	32.23	32.35	2	20,921	0.01%
2021/07/13	21.3	33.38	15.1	33.53	32.80	6.2	21,341	0.03%
2021/07/12	4	33.84	10	33.97	33.70	-6	21,933	-0.03%
2021/07/09	15	33.86	13	33.97	33.55	2	22,045	0.01%
2021/07/08	2	33.25	8	33.23	33.25	-6	22,615	-0.03%
2021/07/07	14.3	33.14	8	33.39	32.80	6.3	23,937	0.03%
2021/07/06	23	33.57	0	0.00	33.35	23	24,116	0.10%
2021/07/05	10	34.03	19	34.22	34.00	-9	24,329	-0.04%
2021/07/02	11	33.75	6.8	33.73	33.75	4.2	24,563	0.02%
2021/07/01	29	34.16	7	34.71	33.80	22	24,990	0.09%
2021/06/30	45.1	35.05	57	35.50	34.90	-11.9	24,978	-0.05%
2021/06/29	16	34.25	37.9	34.62	33.80	-21.9	24,733	-0.09%
2021/06/28	23	33.93	24.5	33.91	33.90	-1.5	24,728	-0.01%
2021/06/25	103	35.12	74.1	35.46	34.65	28.9	25,130	0.12%	大買/
2021/06/24	40.3	34.26	55.1	34.61	34.80	-14.8	25,290	-0.06%
2021/06/23	29.2	33.88	71	33.87	34.20	-41.8	25,209	-0.17%
2021/06/22	44	33.28	37.1	33.10	32.30	6.9	24,985	0.03%
2021/06/21	23	33.12	10	33.41	32.80	13	24,976	0.05%
2021/06/18	59	33.70	21	34.19	34.25	38	25,055	0.15%
2021/06/17	44	34.54	36.6	34.80	34.40	7.4	25,201	0.03%
2021/06/16	95	35.39	75	35.16	34.55	20	25,508	0.08%
2021/06/15	137.1	34.37	149	34.48	33.85	-11.9	24,688	-0.05%	大買/大賣/
2021/06/11	55	33.48	17.2	33.44	33.05	37.8	24,274	0.16%
2021/06/10	39.5	33.94	101.1	33.54	34.05	-61.6	24,351	-0.25%	大賣/
2021/06/09	7	31.70	10.4	31.98	31.40	-3.4	24,326	-0.01%
2021/06/08	19.4	31.94	8	31.91	31.80	11.4	24,911	0.05%
2021/06/07	12	30.88	11	30.85	30.85	1	24,991	0.00%
2021/06/04	21	31.91	13.1	32.23	31.60	7.9	25,182	0.03%
2021/06/03	6	33.14	7	33.24	32.90	-1	25,118	0.00%
2021/06/02	49	33.68	11	33.66	33.15	38	25,087	0.15%
2021/06/01	6	33.98	15	33.88	34.30	-9	24,843	-0.04%
2021/05/31	7.4	33.36	11.2	33.52	32.85	-3.8	24,623	-0.02%
2021/05/28	14	33.26	0	0.00	33.00	14	24,529	0.06%
2021/05/27	1.2	32.88	3	32.87	32.95	-1.8	24,463	-0.01%
2021/05/26	2.1	32.43	5	32.47	32.45	-3	24,426	-0.01%
2021/05/25	20.5	32.85	8	32.89	32.45	12.5	24,458	0.05%
2021/05/24	2	31.18	2	31.75	31.70	0	24,350	0.00%
2021/05/21	3	31.20	3	30.83	30.85	0	24,330	0.00%
2021/05/20	5	31.19	32	33.12	30.50	-27	24,405	-0.11%
2021/05/19	6	32.16	7	31.75	32.65	-1	24,292	0.00%
2021/05/18	8	30.36	23	30.48	31.30	-15	24,025	-0.06%
2021/05/17	60.7	29.50	14	29.18	28.65	46.7	23,830	0.20%
2021/05/14	29	32.69	26	32.78	31.80	3	23,624	0.01%
2021/05/13	23	30.37	34	30.13	30.60	-11	23,177	-0.05%
2021/05/12	24	31.75	16.2	32.23	31.40	7.8	22,940	0.03%
2021/05/11	17.5	35.18	7	35.98	34.85	10.5	22,675	0.05%
2021/05/10	3	39.00	1	39.30	38.55	2	22,545	0.01%
2021/05/07	3	38.78	8	38.69	39.00	-5	22,501	-0.02%
2021/05/06	7.5	38.97	20	38.41	38.55	-12.5	22,528	-0.06%
2021/05/05	28	38.26	5	37.89	37.10	23	22,119	0.10%
2021/05/04	36.1	39.36	33	38.86	38.25	3.1	21,968	0.01%
2021/05/03	58.1	43.13	63.4	43.28	41.65	-5.3	21,501	-0.02%
2021/04/29	20	40.25	59	40.63	40.70	-39	20,498	-0.19%
2021/04/28	15.1	40.39	31	40.46	40.95	-15.9	20,520	-0.08%
2021/04/27	25.7	40.64	30	40.79	40.55	-4.3	20,591	-0.02%
2021/04/26	18.4	39.98	13	40.15	40.15	5.4	20,626	0.03%
2021/04/23	13.2	40.08	18	40.00	40.25	-4.8	20,623	-0.02%
2021/04/22	67.9	39.70	45	40.07	38.95	22.9	20,524	0.11%
2021/04/21	94	41.74	31	42.02	41.30	63	19,996	0.32%
2021/04/20	49	42.73	40	42.50	42.25	9	19,731	0.05%
2021/04/19	56	42.36	18	42.60	42.15	38	19,723	0.19%
2021/04/16	57	44.84	42	44.74	44.00	15	19,399	0.08%
2021/04/15	16	42.20	7	42.33	42.45	9	19,027	0.05%
2021/04/14	65.6	42.08	64	42.32	41.90	1.6	19,315	0.01%
2021/04/13	98	46.88	92	47.11	44.20	6	18,787	0.03%
2021/04/12	9	45.23	23	45.22	44.90	-14	17,509	-0.08%
2021/04/09	136.7	46.14	15	46.01	45.30	121.7	17,387	0.70%	大買/鉅額交易
2021/04/08	135	47.42	17	47.26	47.00	118	17,280	0.68%	大買/鉅額交易
2021/04/07	44.6	45.76	18.1	46.86	48.00	26.4	17,265	0.15%
2021/04/06	26.2	44.52	5	44.57	44.65	21.2	17,390	0.12%
2021/04/01	19.9	45.62	37	45.03	44.70	-17.1	17,375	-0.10%
2021/03/31	17.2	46.52	22.1	46.64	46.45	-4.9	17,313	-0.03%
2021/03/30	53	47.31	14	47.02	47.35	39	17,706	0.22%
2021/03/29	10	45.06	28.9	45.46	47.50	-18.9	17,579	-0.11%
2021/03/26	11	42.72	22	42.48	43.20	-11	17,077	-0.06%
2021/03/25	7	43.11	14.2	43.34	43.10	-7.2	16,919	-0.04%
2021/03/24	4	42.80	10	42.64	42.55	-6	16,808	-0.04%
2021/03/23	16.5	42.39	10.3	42.77	42.50	6.2	16,731	0.04%
2021/03/22	20	43.76	23	43.96	43.35	-3	16,569	-0.02%
2021/03/19	16.1	41.95	14.4	41.80	42.60	1.7	16,391	0.01%
2021/03/18	9	43.58	32	43.82	42.90	-23	15,890	-0.14%
2021/03/17	31.1	43.03	36.1	42.99	43.00	-5	15,700	-0.03%
2021/03/16	28	42.20	54.1	42.29	42.40	-26.1	15,442	-0.17%
2021/03/15	52	41.68	40.4	41.96	42.40	11.6	15,011	0.08%
2021/03/12	13	39.15	76.9	39.16	40.00	-63.9	14,437	-0.44%
2021/03/11	9	37.82	15	37.76	37.80	-6	14,305	-0.04%
2021/03/10	6	37.14	13	37.74	37.80	-7	14,411	-0.05%
2021/03/09	18	35.08	0	0.00	35.30	18	14,516	0.12%
2021/03/08	4	36.86	5	36.32	35.60	-1	14,881	-0.01%
2021/03/05	13.9	35.40	0	0.00	35.15	13.9	15,237	0.09%
2021/03/04	1	36.80	2	37.00	36.15	-1	15,727	-0.01%
2021/03/03	2	37.00	5	36.58	37.00	-3	15,976	-0.02%
2021/03/02	1	35.70	5	36.53	35.55	-4	16,472	-0.02%
2021/02/26	7	37.34	10	37.21	36.65	-3	17,259	-0.02%
2021/02/25	3	37.52	11	38.09	37.40	-8	17,805	-0.04%
2021/02/24	43	38.28	35	38.91	37.80	8	18,223	0.04%
2021/02/23	10.1	37.11	7	37.31	37.05	3.1	18,887	0.02%
2021/02/22	14	37.73	7	37.84	37.90	7	19,458	0.04%
2021/02/19	11	35.90	1	36.50	36.90	10	19,454	0.05%
2021/02/18	0	0.00	6.5	35.07	35.25	-6.5	19,665	-0.03%
2021/02/17	5	33.90	2	34.85	35.20	3	19,813	0.02%
2021/02/05	4	33.78	0	0.00	33.50	4	19,831	0.02%
2021/02/04	1	33.40	2	34.10	33.55	-1	20,349	0.00%
2021/02/03	0	0.00	22.1	33.21	34.35	-22.1	20,388	-0.11%
2021/02/02	5	30.90	0.4	31.05	31.25	4.6	20,372	0.02%
2021/02/01	2	30.45	6.5	30.73	30.90	-4.5	20,700	-0.02%
2021/01/29	13	31.03	2	31.60	30.50	11	20,981	0.05%
2021/01/28	14	31.87	13.1	32.06	31.45	0.9	21,523	0.00%
2021/01/27	4	33.40	15.1	33.30	33.20	-11.1	21,886	-0.05%
2021/01/26	6	34.43	2	33.75	33.55	4	22,127	0.02%
2021/01/25	2	34.23	0	0.00	33.90	2	22,391	0.01%
2021/01/22	1	35.00	10.1	34.44	34.30	-9.1	22,806	-0.04%
2021/01/21	4.1	33.63	30	33.00	33.15	-25.9	23,064	-0.11%
2021/01/20	32	34.57	4	36.01	33.75	28	23,303	0.12%
2021/01/19	13.1	36.36	23.1	34.40	36.35	-10	23,440	-0.04%
2021/01/18	5	34.70	3	35.10	34.50	2	23,368	0.01%
2021/01/15	17	36.39	16	35.87	36.10	1	23,260	0.00%
2021/01/14	8	36.65	31	36.68	37.45	-23	23,185	-0.10%
2021/01/13	26	37.50	4	37.58	37.25	22	23,054	0.10%
2021/01/12	57	38.34	8	38.38	37.80	49	22,969	0.21%
2021/01/11	7	39.27	16.8	39.54	39.55	-9.8	22,913	-0.04%
2021/01/08	29	41.18	18	40.78	40.20	11	23,034	0.05%
2021/01/07	15	42.42	43.4	42.74	42.25	-28.4	23,263	-0.12%
2021/01/06	26.1	39.97	11	40.34	39.55	15.1	23,755	0.06%
2021/01/05	12	41.50	32.1	41.82	41.50	-20.1	24,231	-0.08%
2021/01/04	6	42.08	6.8	41.43	41.30	-0.8	24,928	0.00%
2020/12/31	19	41.96	19.1	41.81	41.75	-0.1	25,503	0.00%
2020/12/30	30.4	43.38	10.1	43.04	42.60	20.2	26,159	0.08%
2020/12/29	19.1	42.53	61	43.36	44.00	-41.9	26,371	-0.16%
2020/12/28	21	41.51	7.3	41.29	41.15	13.7	25,995	0.05%
2020/12/25	13.4	41.92	23	41.95	41.25	-9.6	26,296	-0.04%
2020/12/24	66	42.87	76.4	43.28	42.25	-10.4	26,201	-0.04%
2020/12/23	14	40.15	18.3	40.65	41.80	-4.3	25,848	-0.02%
2020/12/22	13	38.83	17	38.69	38.00	-4	26,232	-0.02%
2020/12/21	3	39.78	17.3	39.90	39.90	-14.3	26,838	-0.05%
2020/12/18	12	40.68	19	40.57	40.50	-7	27,464	-0.03%
2020/12/17	8	39.32	3.7	39.04	39.45	4.3	27,692	0.02%
2020/12/16	15.1	40.21	9.1	40.28	39.80	6	27,897	0.02%
2020/12/15	30.3	40.33	17.5	40.86	39.50	12.8	28,100	0.05%
2020/12/14	7.2	37.74	9	38.02	39.00	-1.8	28,236	-0.01%
2020/12/11	41.2	38.17	4	38.05	37.65	37.2	28,446	0.13%
2020/12/10	24.2	39.27	18.8	39.17	39.25	5.3	28,808	0.02%
2020/12/09	19.2	40.16	1.1	40.88	40.05	18.1	29,139	0.06%
2020/12/08	10.7	40.17	5.3	40.28	40.00	5.4	29,710	0.02%
2020/12/07	21.1	39.78	20.8	40.03	40.95	0.3	30,674	0.00%
2020/12/04	9	40.82	20	40.80	40.15	-11	30,813	-0.04%
2020/12/03	18	42.44	16	41.78	41.30	2	31,070	0.01%
2020/12/02	49	43.12	39	43.10	42.40	10	31,585	0.03%
2020/12/01	49	43.93	30	44.04	44.60	19	32,819	0.06%
2020/11/30	26.1	44.20	61.2	43.83	44.50	-35	32,890	-0.11%
2020/11/27	42	42.56	13	42.57	42.15	29	33,399	0.09%
2020/11/26	45	43.15	44	43.74	42.50	1	34,157	0.00%
2020/11/25	49	43.37	85	44.38	44.85	-36	34,334	-0.10%
2020/11/24	56	41.22	35	40.36	42.00	21	33,701	0.06%
2020/11/23	37	39.70	42.2	39.94	39.90	-5.2	33,285	-0.02%
2020/11/20	46.3	38.39	64	39.23	39.35	-17.8	32,971	-0.05%
2020/11/19	2	34.35	72	36.15	36.55	-70	32,389	-0.22%
2020/11/18	31	33.60	9	33.38	33.25	22	31,893	0.07%
2020/11/17	30	33.47	69	33.46	33.60	-39	31,876	-0.12%
2020/11/16	34	31.98	9	31.86	31.60	25	32,008	0.08%
2020/11/13	3	32.75	23	33.31	33.10	-20	32,098	-0.06%
2020/11/12	61	33.41	42	33.21	34.50	19	32,226	0.06%
2020/11/11	44	35.25	6	35.09	35.00	38	31,982	0.12%
2020/11/10	5	36.42	34.1	36.45	36.50	-29.1	32,139	-0.09%
2020/11/09	26	35.77	56	36.39	36.90	-30	32,217	-0.09%
2020/11/06	52	35.29	12	35.65	35.00	40	32,503	0.12%
2020/11/05	26	35.77	56	35.98	36.70	-30	32,714	-0.09%
2020/11/04	16	34.33	30	34.63	33.40	-14	32,726	-0.04%
2020/11/03	27	35.44	12	36.16	35.25	15	32,770	0.05%
2020/11/02	45.7	35.70	54	36.24	35.50	-8.3	32,747	-0.03%
2020/10/30	65	38.62	68	37.84	37.00	-3	32,790	-0.01%
2020/10/29	35	39.80	30	40.17	40.30	5	32,672	0.02%
2020/10/28	62	40.68	83.7	40.90	39.65	-21.7	32,772	-0.07%
2020/10/27	23	39.12	93	39.03	39.50	-70	32,908	-0.21%
2020/10/26	13	36.37	15	36.75	37.00	-2	32,916	-0.01%
2020/10/23	5	35.40	15	35.61	35.80	-10	32,922	-0.03%
2020/10/22	21	35.31	2	35.10	35.20	19	32,942	0.06%
2020/10/21	4	36.38	14	36.86	36.40	-10	32,877	-0.03%
2020/10/20	20	36.34	41	36.51	36.35	-21	32,899	-0.06%
2020/10/19	40	35.29	10	36.25	36.45	30	32,910	0.09%
2020/10/16	43	35.55	18	35.48	35.05	25	32,762	0.08%
2020/10/15	92	36.64	28	37.24	37.10	64	32,663	0.20%
2020/10/14	125	39.42	120	39.71	38.75	5	32,288	0.02%	大買/大賣/
2020/10/13	109	37.65	74	37.39	39.45	35	31,830	0.11%	大買/
2020/10/12	79	35.35	133	35.59	36.60	-54	31,699	-0.17%	大賣/
2020/10/08	64	32.69	32	33.03	33.30	32	31,570	0.10%
2020/10/07	89	30.71	51	30.61	31.35	38	31,290	0.12%
2020/10/06	21	28.84	61	29.77	30.55	-40	30,673	-0.13%
2020/10/05	34	27.97	42	27.92	27.80	-8	30,925	-0.03%
2020/09/30	27	28.40	26	27.93	28.25	1	30,886	0.00%
2020/09/29	49	27.14	10	26.95	26.85	39	30,941	0.13%
2020/09/28	25	28.35	9	28.28	27.75	16	31,037	0.05%
2020/09/25	52	28.95	65	28.55	29.00	-13	30,718	-0.04%
2020/09/24	73	28.28	54	29.09	29.50	19	29,958	0.06%
2020/09/23	42	26.83	63	26.49	27.90	-21	29,214	-0.07%
2020/09/22	18	25.45	29	25.49	25.40	-11	28,581	-0.04%
2020/09/21	30	27.20	34	26.75	26.15	-4	28,234	-0.01%
2020/09/18	25	27.32	40	27.10	27.00	-15	27,982	-0.05%
2020/09/17	42	27.41	36	27.22	27.20	6	27,663	0.02%
2020/09/16	90	26.85	55.3	26.85	26.90	34.7	27,292	0.13%
2020/09/15	47.1	27.42	94	27.68	27.20	-46.9	26,941	-0.17%
2020/09/14	29	25.81	49.1	25.85	26.50	-20.1	26,422	-0.08%
2020/09/11	54.5	26.71	21	26.47	26.95	33.5	25,922	0.13%
2020/09/10	79	25.87	164	26.64	27.10	-85	25,255	-0.34%	大賣/
2020/09/09	42	24.11	63.9	23.50	24.85	-21.9	24,143	-0.09%
2020/09/08	79	23.38	9	22.52	22.60	70	23,489	0.30%
2020/09/07	102	23.81	66	23.44	22.75	36	22,957	0.16%	大買/
2020/09/04	84	25.60	52	25.50	24.65	32	22,182	0.14%
2020/09/03	17	23.86	37.7	24.96	25.10	-20.7	20,535	-0.10%
2020/09/02	45	20.69	51.7	21.86	22.85	-6.7	20,041	-0.03%
2020/09/01	34	20.10	20.3	20.75	20.80	13.7	18,993	0.07%
2020/08/31	14	18.78	44	19.15	19.35	-30	17,882	-0.17%
2020/08/28	5	17.63	16	17.83	17.60	-11	17,115	-0.06%
2020/08/27	17	17.67	25	17.86	17.90	-8	16,976	-0.05%
2020/08/26	5.5	18.10	7	18.54	18.25	-1.5	16,849	-0.01%
2020/08/25	3	18.28	31	18.63	18.50	-28	16,612	-0.17%
2020/08/24	10	17.39	2	17.65	17.70	8	16,239	0.05%
2020/08/21	31	17.88	1	17.95	17.80	30	16,044	0.19%
2020/08/20	22	17.65	6	17.94	18.20	16	15,839	0.10%
2020/08/19	26	17.85	10	17.91	17.50	16	15,299	0.10%
2020/08/18	13	18.76	7	18.56	18.70	6	14,939	0.04%
2020/08/17	17	18.81	12	18.56	18.85	5	14,618	0.03%
2020/08/14	15	18.47	14	18.73	19.00	1	14,234	0.01%
2020/08/13	30	17.96	1.7	17.77	17.75	28.3	13,814	0.21%
2020/08/12	11	17.58	10	17.07	18.45	1	13,490	0.01%
2020/08/11	30	18.52	24	19.13	17.90	6	12,781	0.05%
2020/08/10	52.4	19.38	6	19.72	19.85	46.4	12,133	0.38%
2020/08/07	27	17.47	56.7	18.12	18.50	-29.7	11,498	-0.26%
2020/08/06	4	17.39	18	17.23	17.05	-14	10,967	-0.13%
2020/08/05	8	16.45	39	17.56	17.45	-31	10,715	-0.29%
2020/08/04	14	16.87	63	16.68	16.95	-49	10,364	-0.47%
2020/08/03	61	17.08	7	17.41	17.35	54	10,074	0.54%
2020/07/31	25	14.91	3	15.57	16.10	22	9,557	0.23%
2020/07/30	13	13.62	7	13.79	14.75	6	8,977	0.07%
2020/07/29	0	0.00	1	13.25	13.60	-1	8,595	-0.01%
2020/07/28	8	12.62	1	12.35	12.40	7	8,426	0.08%
2020/07/27	0	0.00	28	12.76	12.55	-28	8,321	-0.34%
2020/07/24	12	13.11	11	13.04	13.15	1	8,219	0.01%
2020/07/23	8	13.54	10	13.58	13.50	-2	8,045	-0.02%
2020/07/22	6	14.27	0	0.00	14.20	6	7,880	0.08%
2020/07/21	8	14.61	4	14.33	14.50	4	7,741	0.05%
2020/07/20	6	13.63	16	13.47	13.75	-10	7,497	-0.13%
2020/07/17	16	13.27	46.3	13.12	13.50	-30.3	7,288	-0.42%
2020/07/16	70	13.52	11	13.23	14.00	59	6,720	0.88%
2020/07/15	26	12.75	32	12.75	12.75	-6	6,060	-0.10%
2020/07/14	2	11.13	42	11.34	11.60	-40	5,355	-0.75%
2020/07/13	1	10.55	31	10.85	10.55	-30	4,869	-0.62%
2020/07/10	107	11.31	4	11.25	11.20	103	4,592	2.24%	大買/鉅額交易
2020/07/09	3	10.70	8	10.70	10.70	-5	3,719	-0.13%
2020/07/08	6	9.39	6	9.51	9.76	0	3,461	0.00%
2020/07/07	1	8.60	6	8.69	8.88	-5	2,917	-0.17%
2020/07/01	0	0.00	30	7.58	7.60	-30	2,370	-1.27%
2020/06/29	0	0.00	30	7.22	7.21	-30	2,285	-1.31%
2020/06/24	15	7.01	0	0.00	7.01	15	2,252	0.67%
2020/06/23	0	0.00	5	6.99	7.00	-5	2,297	-0.22%
2020/06/19	45	7.32	0	0.00	7.15	45	2,315	1.94%
2020/06/17	5	6.97	0	0.00	6.90	5	2,253	0.22%
2020/06/15	0	0.00	1	6.92	6.87	-1	2,280	-0.04%
2020/06/12	2	6.70	0	0.00	6.93	2	2,272	0.09%
2020/06/11	1	7.68	0	0.00	7.26	1	2,230	0.04%
2020/06/03	10	7.12	0	0.00	6.90	10	2,095	0.48%
2020/06/02	0	0.00	7	7.00	7.00	-7	1,976	-0.35%
2020/05/28	0	0.00	4.6	6.18	6.18	-4.6	1,837	-0.25%
2020/05/26	0	0.00	10	6.28	6.20	-10	1,844	-0.54%
2020/05/22	3	6.26	0	0.00	6.19	3	1,847	0.16%
2020/05/15	2	6.36	0	0.00	6.20	2	1,864	0.11%
2020/05/14	2.1	6.40	0	0.00	6.30	2.1	1,889	0.11%
2020/05/13	0	0.00	2	6.68	6.60	-2	1,843	-0.11%
2020/05/12	10	6.18	20	6.33	6.32	-10	1,811	-0.55%
2020/05/11	13	6.26	3	6.20	6.18	10	1,777	0.56%
2020/05/08	3	6.39	4	6.42	6.51	-1	1,725	-0.06%
2020/05/07	0	0.00	2	6.00	6.00	-2	1,640	-0.12%
2020/04/23	0	0.00	1	5.38	5.36	-1	1,696	-0.06%
2020/04/17	0	0.00	3	5.58	5.44	-3	1,774	-0.17%
2020/04/09	10	5.30	11	5.42	5.33	-1	1,776	-0.06%
2020/04/08	0	0.00	5	5.25	5.40	-5	1,801	-0.28%
2020/04/07	1	5.17	2	5.20	5.13	-1	1,793	-0.06%
2020/04/06	10	5.00	20	5.02	5.08	-10	1,827	-0.55%
2020/03/30	10	4.77	10	4.87	4.99	0	1,797	0.00%
2020/03/27	12	5.26	12	5.34	5.15	0	1,788	0.00%
2020/03/26	2	4.99	1	5.04	5.09	1	1,745	0.06%
2020/03/18	1	4.78	0	0.00	4.68	1	1,714	0.06%
2020/03/16	0	0.00	70	5.40	5.01	-70	1,705	-4.10%
2020/03/10	0	0.00	0.7	6.31	6.35	-0.7	1,597	-0.04%
2020/03/09	10	6.63	0	0.00	6.55	10	1,575	0.63%
2020/03/05	4	7.00	0	0.00	6.99	4	1,543	0.26%
2020/02/27	11	7.10	1	7.08	7.09	10	1,556	0.64%
2020/02/24	5	7.40	1	7.44	7.37	4	1,532	0.26%
2020/02/21	0	0.00	1	7.57	7.51	-1	1,520	-0.07%
2020/02/19	0	0.00	1	7.76	7.68	-1	1,519	-0.07%
2020/02/18	65	7.78	0	0.00	7.73	65	1,541	4.22%
2020/02/17	7	7.73	1	7.63	7.80	6	1,578	0.38%
2020/02/13	1	7.63	1	7.63	7.44	0	1,522	0.00%
2020/02/10	0	0.00	2	7.45	7.44	-2	1,585	-0.13%
2020/02/06	10	7.28	20	7.27	7.25	-10	1,620	-0.62%
2020/01/30	1	7.30	50	7.28	7.26	-49	2,278	-2.15%
2020/01/20	0	0.00	1	7.86	7.88	-1	2,231	-0.04%
2020/01/16	60	7.81	0	0.00	7.89	60	2,255	2.66%
2020/01/15	0	0.00	3	7.74	7.76	-3	2,226	-0.13%
2020/01/13	1	7.76	0	0.00	7.69	1	2,255	0.04%
2020/01/08	0	0.00	5	7.59	7.53	-5	2,437	-0.21%
2020/01/02	5	7.66	30	7.66	7.82	-25	2,417	-1.03%
2019/12/31	0	0.00	30	7.63	7.60	-30	2,390	-1.26%
2019/12/30	10	7.53	10	7.72	7.63	0	2,380	0.00%
2019/12/20	0	0.00	2	7.53	7.54	-2	2,409	-0.08%
2019/12/17	5	7.34	5	7.35	7.33	0	2,456	0.00%
2019/12/10	5	7.35	5	7.41	7.43	0	2,741	0.00%
2019/12/09	0	0.00	1	7.32	7.31	-1	2,764	-0.04%
2019/12/04	1	7.32	0	0.00	7.32	1	2,811	0.04%
2019/11/28	0	7.35	11	7.38	7.40	-11	2,965	-0.37%
2019/11/27	0	0.00	0.8	7.49	7.49	-0.8	2,968	-0.03%
2019/11/22	5	7.48	5	7.47	7.47	0	3,031	0.00%
2019/11/21	5	7.43	5	7.47	7.47	0	3,036	0.00%
2019/11/18	3	7.55	0	0.00	7.47	3	3,161	0.09%
2019/11/14	4	7.51	6	7.49	7.43	-2	3,176	-0.06%
2019/11/11	2	7.71	43	7.69	7.61	-41	3,155	-1.30%
2019/11/08	10	8.06	12	8.12	7.98	-2	3,112	-0.06%
2019/11/07	2	7.91	0	0.00	7.92	2	3,086	0.06%
2019/11/06	15	7.87	5	7.92	7.85	10	3,076	0.33%
2019/11/05	17	7.87	5	7.85	7.83	12	3,075	0.39%
2019/11/04	29	8.03	2	7.97	7.96	27	3,060	0.88%
2019/11/01	24	8.31	0	0.00	8.27	24	2,932	0.82%
2019/10/31	0	0.00	3	8.38	8.38	-3	2,738	-0.11%
2019/10/29	0	0.00	8	7.48	7.50	-8	2,353	-0.34%
2019/10/25	8	7.64	0	0.00	7.56	8	2,361	0.34%
2019/10/18	0	0.00	6	7.45	7.43	-6	2,249	-0.27%
2019/10/16	6	7.71	0	0.00	7.62	6	2,166	0.28%
2019/10/14	0	0.00	5	7.39	7.38	-5	2,033	-0.25%
2019/10/09	0	0.00	10	7.38	7.40	-10	2,013	-0.50%
2019/10/01	0	0.00	3	7.46	7.46	-3	1,987	-0.15%
2019/09/27	3	7.47	0	0.00	7.44	3	1,990	0.15%
2019/09/26	0	0.00	30	7.56	7.55	-30	1,977	-1.52%
2019/09/24	0	0.00	1	7.58	7.62	-1	1,984	-0.05%
2019/09/23	1	7.58	350	7.55	7.56	-349	1,976	-17.65%	大賣/鉅額交易
2019/09/20	30	7.49	201	7.47	7.50	-171	1,987	-8.60%	大賣/鉅額交易
2019/09/19	20	7.41	54	7.48	7.44	-34	1,979	-1.72%
2019/09/18	52	7.47	1,768	7.48	7.48	-1,716	1,930	-88.90%	大賣/鉅額交易
2019/09/12	0	0.00	3	7.99	8.00	-3	1,798	-0.17%
2019/09/11	2	7.78	0	0.00	7.85	2	1,800	0.11%
2019/09/09	6	7.79	0	0.00	7.80	6	1,765	0.34%
2019/09/06	1	7.86	0	0.00	7.83	1	1,766	0.06%
2019/09/04	0	0.00	5	7.93	7.95	-5	1,715	-0.29%
2019/09/02	8	7.91	0	0.00	8.01	8	1,665	0.48%
2019/08/30	2	7.68	0	0.00	7.69	2	1,585	0.13%
2019/08/28	0	0.00	1	7.99	7.85	-1	1,543	-0.06%
2019/08/22	12	8.64	0	0.00	8.31	12	1,543	0.78%
2019/08/16	0	0.00	9	8.17	8.18	-9	1,559	-0.57%
2019/08/08	0.1	8.78	0	0.00	8.77	0.1	1,825	0.01%
2019/08/07	5	9.21	0	0.00	8.90	5	1,846	0.27%
2019/08/06	0	0.00	1	8.70	9.18	-1	1,847	-0.05%
2019/07/29	10	8.78	7	8.89	9.00	3	1,969	0.15%
2019/07/24	0	0.00	1	8.53	8.46	-1	2,021	-0.05%
2019/07/23	0	8.62	5	8.86	8.68	-5	2,121	-0.23%
2019/07/17	0	0.00	3	8.90	8.85	-3	2,271	-0.13%
2019/07/11	4	8.82	0	0.00	8.81	4	2,307	0.17%
2019/07/09	0	0.00	0.7	8.79	8.79	-0.7	2,350	-0.03%
2019/07/03	0	0.00	5	8.85	8.85	-5	2,388	-0.21%
2019/07/02	2	9.28	0	0.00	9.05	2	2,378	0.08%
2019/06/19	5	6.14	0	0.00	6.15	5	2,315	0.22%
2019/06/18	5	5.87	5	5.80	5.80	0	2,271	0.00%
2019/06/11	2	6.01	0	0.00	6.00	2	2,242	0.09%
2019/06/10	7	6.07	5	6.03	6.03	2	2,238	0.09%
2019/06/06	6	6.13	5	6.08	6.08	1	2,248	0.04%
2019/06/05	5	6.06	5	6.12	6.11	0	2,250	0.00%
2019/05/29	0	0.00	1	6.15	6.12	-1	2,391	-0.04%
2019/05/27	0	0.00	33	6.18	6.14	-33	2,394	-1.38%
2019/05/22	5	6.61	0	0.00	6.60	5	2,371	0.21%
2019/05/21	0	0.00	2	6.60	6.61	-2	2,367	-0.08%
2019/05/20	3	6.69	0	0.00	6.65	3	2,380	0.13%
2019/05/17	7	6.74	0	0.00	6.80	7	2,371	0.30%
2019/05/15	0	0.00	6	6.69	6.70	-6	2,306	-0.26%
2019/05/14	5	6.47	2	6.24	6.50	3	2,382	0.13%
2019/05/13	1	6.45	0	0.00	6.40	1	2,350	0.04%
2019/05/10	2	7.01	0	0.00	6.87	2	2,276	0.09%
2019/05/09	0	0.00	7	7.13	7.00	-7	2,231	-0.31%
2019/05/07	7	6.72	16	6.64	6.72	-9	2,054	-0.44%
2019/05/06	6	6.49	5	6.73	6.45	1	2,019	0.05%
2019/05/03	0	0.00	5	6.76	6.77	-5	1,983	-0.25%
2019/05/02	0	0.00	6	6.75	6.80	-6	1,972	-0.30%
2019/04/30	6	6.83	3	6.89	6.82	3	1,941	0.15%
2019/04/29	0	0.00	3	6.45	6.51	-3	1,840	-0.16%
2019/04/26	3	6.64	5	6.62	6.64	-2	1,830	-0.11%
2019/04/24	0	0.00	0.2	6.40	6.42	-0.2	1,871	-0.01%
2019/04/23	0	0.00	10	6.43	6.46	-10	1,862	-0.54%
2019/04/22	7	6.61	2	6.73	6.58	5	1,847	0.27%
2019/04/19	8	6.56	10	6.53	6.63	-2	1,801	-0.11%
2019/04/18	10	6.18	7	6.28	6.14	3	1,689	0.18%
2019/04/17	2	6.07	0	0.00	6.17	2	1,655	0.12%
2019/04/16	5	6.13	2	6.23	6.13	3	1,635	0.18%
2019/04/15	0	0.00	5	6.30	6.30	-5	1,599	-0.31%
2019/04/10	2	5.93	100	5.90	6.00	-98	1,534	-6.38%
2019/04/09	0	0.00	2	5.94	5.94	-2	1,545	-0.13%
2019/04/08	0	0.00	4	5.98	5.91	-4	1,609	-0.25%
2019/04/01	4	5.91	0	0.00	5.90	4	1,540	0.26%
2019/03/29	0	0.00	4	5.83	5.94	-4	1,523	-0.26%
2019/03/28	0	0.00	2	5.68	5.69	-2	1,515	-0.13%
2019/03/26	0	0.00	2	5.82	5.81	-2	1,515	-0.13%
2019/03/25	0	0.00	3	5.72	5.72	-3	1,527	-0.20%
2019/03/20	0	0.00	9	6.00	6.00	-9	1,541	-0.58%
2019/03/18	0	0.00	24	6.02	6.00	-24	1,551	-1.55%
2019/03/15	6	6.11	0	0.00	6.08	6	1,550	0.39%
2019/03/14	6	6.23	0	0.00	6.15	6	1,561	0.38%
2019/03/13	4	6.09	14	6.14	6.20	-10	1,577	-0.63%
2019/03/12	25	6.12	0	0.00	6.09	25	1,580	1.58%
2019/03/11	3	6.04	10	6.06	6.01	-7	1,605	-0.44%
2019/03/08	0	0.00	3	6.00	6.01	-3	1,638	-0.18%
2019/03/07	25	6.13	21	6.19	6.04	4	1,674	0.24%
2019/03/06	12	6.14	15	6.14	6.15	-3	1,687	-0.18%
2019/03/05	60	6.25	4	6.20	6.27	56	1,711	3.27%
2019/03/04	15	5.70	3	5.71	5.75	12	1,639	0.73%
2019/02/27	0	0.00	20	5.69	5.69	-20	1,666	-1.20%
2019/02/26	27	5.72	0	0.00	5.67	27	1,753	1.54%
2019/02/21	0	0.00	4	5.69	5.70	-4	1,855	-0.22%
2019/02/13	1	5.75	0	0.00	5.86	1	1,866	0.05%
2019/01/30	3	6.51	0	0.00	6.46	3	1,785	0.17%
2019/01/23	6	6.60	0	0.00	6.58	6	1,919	0.31%
2019/01/22	8	6.65	0	0.00	6.58	8	1,921	0.42%
2019/01/21	9	6.71	0	0.00	6.66	9	1,926	0.47%
2019/01/18	8	6.71	0	0.00	6.80	8	1,945	0.41%
2019/01/16	20	6.83	11	6.78	6.81	9	1,980	0.45%
2019/01/14	0	0.00	3	6.59	6.53	-3	1,976	-0.15%
2019/01/09	6	6.44	0	0.00	6.41	6	2,063	0.29%
2019/01/08	3	6.47	0	0.00	6.41	3	2,075	0.14%
2019/01/03	10	6.57	2	6.55	6.50	8	2,115	0.38%
2019/01/02	2	6.31	0	0.00	6.33	2	2,109	0.09%
2018/12/27	2	6.60	5	6.63	6.63	-3	2,097	-0.14%
2018/12/25	5	6.08	2	6.09	6.08	3	2,029	0.15%
2018/12/22	0	0.00	4	6.32	6.27	-4	2,034	-0.20%
2018/12/21	0	0.00	2	6.18	6.40	-2	2,037	-0.10%
2018/12/19	5	6.43	0	0.00	6.24	5	2,028	0.25%
2018/12/18	5	6.47	3	6.58	6.42	2	2,027	0.10%
2018/12/14	3	6.87	0	0.00	6.91	3	2,143	0.14%
2018/12/12	3	7.11	0	0.00	7.22	3	2,156	0.14%
2018/12/10	3	7.08	3	7.19	7.02	0	2,127	0.00%
2018/12/06	7	7.10	3	7.25	7.00	4	2,092	0.19%
2018/12/05	3	7.10	0	0.00	7.14	3	2,037	0.15%
2018/12/04	0	0.00	3	7.64	7.47	-3	2,019	-0.15%
2018/12/03	0	0.00	9	7.39	7.45	-9	1,981	-0.45%
2018/11/29	22	7.09	0	0.00	7.11	22	1,895	1.16%
2018/11/28	0	0.00	13	7.15	7.11	-13	1,862	-0.70%
2018/11/27	0	0.00	3	7.03	6.95	-3	1,817	-0.17%
2018/11/26	5	6.78	6	6.92	6.92	-1	1,809	-0.06%
2018/11/23	0	0.00	15	7.03	7.12	-15	1,778	-0.84%
2018/11/22	13	6.75	4	6.86	6.85	9	1,683	0.53%
2018/11/21	0	0.00	13	6.38	6.46	-13	1,590	-0.82%
2018/11/20	0	0.00	5	6.14	6.12	-5	1,546	-0.32%
2018/11/16	7	6.08	0	0.00	6.07	7	1,538	0.46%
2018/11/15	8	6.26	1	6.35	6.25	7	1,520	0.46%
2018/11/14	1	6.60	13	6.51	6.49	-12	1,505	-0.80%
2018/11/13	16	6.28	3	6.23	6.32	13	1,443	0.90%
2018/11/09	6	6.11	0	0.00	6.08	6	1,430	0.42%
2018/11/07	6	6.11	6	6.32	6.35	0	1,420	0.00%
2018/11/06	0	0.00	1	6.51	6.24	-1	1,407	-0.07%
2018/11/05	1	6.07	5	6.11	6.14	-4	1,322	-0.30%
2018/11/02	0	0.00	2	5.59	5.59	-2	1,285	-0.16%
2018/11/01	0	0.00	3	5.07	5.09	-3	1,276	-0.24%
2018/10/29	6	4.79	3	4.82	4.77	3	1,255	0.24%
2018/10/26	0	0.00	3	4.75	4.75	-3	1,254	-0.24%
2018/10/25	0	0.00	6	5.07	4.89	-6	1,231	-0.49%
2018/10/17	12	6.26	0	0.00	6.20	12	1,136	1.06%
2018/10/16	2	6.52	3	6.59	6.55	-1	1,101	-0.09%
2018/10/15	0	0.00	2	6.43	6.40	-2	1,089	-0.18%
2018/10/12	2	6.24	3	6.28	6.36	-1	1,082	-0.09%
2018/10/11	0	0.00	6	6.67	6.39	-6	1,074	-0.56%
2018/10/09	3	7.14	0	0.00	7.10	3	1,044	0.29%
2018/10/05	3	7.41	3	7.61	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	5	7.72	7.70	-5	1,051	-0.48%
2018/10/02	3	7.77	0	0.00	7.75	3	1,056	0.28%
2018/10/01	0	0.00	3	7.94	7.94	-3	1,052	-0.29%
2018/09/28	1	8.12	1	8.00	7.98	0	1,053	0.00%
2018/09/27	3	8.02	1	8.00	7.95	2	1,063	0.19%
2018/09/26	8	8.12	1	8.21	8.10	7	1,074	0.65%
2018/09/25	6	8.40	2	8.32	8.28	4	1,106	0.36%
2018/09/21	2	8.22	1	8.26	8.20	1	1,119	0.09%
2018/09/20	3	8.49	2	8.57	8.38	1	1,107	0.09%
2018/09/19	2	7.69	3	7.73	8.03	-1	1,031	-0.10%
2018/09/18	0	0.00	2	7.39	7.39	-2	989	-0.20%
2018/09/17	3	7.41	2	7.51	7.43	1	1,012	0.10%
2018/09/13	0	0.00	2	7.18	7.37	-2	1,034	-0.19%
2018/09/11	0	0.00	3	6.99	7.14	-3	1,033	-0.29%
2018/09/10	0	0.00	4	6.97	6.88	-4	1,044	-0.38%
2018/09/07	6	7.29	0	0.00	7.21	6	1,032	0.58%
2018/09/06	0	0.00	4	7.54	7.42	-4	1,035	-0.39%
2018/09/03	0	0.00	10	7.79	7.65	-10	1,109	-0.90%
2018/08/31	15	7.65	4	7.64	7.70	11	1,127	0.98%
2018/08/29	0	0.00	60	7.24	7.24	-60	1,161	-5.17%
2018/08/27	0	0.00	3	7.27	7.35	-3	1,286	-0.23%
2018/08/24	0	0.00	3	7.38	7.33	-3	1,308	-0.23%
2018/08/23	1	7.40	0	0.00	7.40	1	1,345	0.07%
2018/08/22	0	0.00	59	7.23	7.19	-59	1,369	-4.31%
2018/08/21	3	7.12	0	0.00	7.17	3	1,386	0.22%
2018/08/20	3	7.31	1	7.50	7.31	2	1,406	0.14%
2018/08/17	2	7.59	3	7.53	7.50	-1	1,429	-0.07%
2018/08/16	6	7.07	3	7.22	7.15	3	1,445	0.21%
2018/08/15	0	0.00	6	7.74	7.63	-6	1,445	-0.42%
2018/08/13	5	7.86	7	7.96	7.90	-2	1,488	-0.13%
2018/08/09	2	8.11	0	0.00	8.10	2	1,534	0.13%
2018/08/06	0	0.00	3	8.18	8.15	-3	1,832	-0.16%
2018/08/03	3	8.16	0	0.00	8.13	3	1,896	0.16%
2018/08/02	0	0.00	2	8.15	8.15	-2	2,086	-0.10%
2018/07/27	2	8.39	1	8.73	8.45	1	2,495	0.04%
2018/07/26	1	8.40	0	0.00	8.80	1	2,950	0.03%
2018/07/24	0	0.00	2	8.17	8.17	-2	3,085	-0.06%
2018/07/23	4	8.04	4	8.05	8.04	0	3,121	0.00%
2018/07/20	3	8.13	0	0.00	8.06	3	3,214	0.09%
2018/07/19	0	0.00	1	8.22	8.15	-1	3,220	-0.03%
2018/07/18	1	8.17	0	0.00	8.20	1	3,233	0.03%
2018/07/16	0	0.00	2	8.28	8.24	-2	3,234	-0.06%
2018/07/12	0	0.00	8	8.00	8.02	-8	3,244	-0.25%
2018/07/10	3	8.15	3	8.27	8.11	0	3,243	0.00%
2018/07/09	0	0.00	6	8.13	8.15	-6	3,249	-0.18%
2018/07/05	1	8.39	5	8.38	8.21	-4	3,271	-0.12%
2018/07/03	7	8.32	10	8.45	8.32	-3	3,251	-0.09%
2018/07/02	10	8.79	0	0.00	8.79	10	3,214	0.31%
2018/06/28	6	9.48	0	0.00	9.25	6	3,178	0.19%
2018/06/27	4	8.99	8	8.87	8.84	-4	3,144	-0.13%
2018/06/26	5	9.00	3	8.92	8.88	2	3,140	0.06%
2018/06/25	0	0.00	2	9.05	9.02	-2	3,118	-0.06%
2018/06/21	10	9.20	0	0.00	9.12	10	3,120	0.32%
2018/06/20	2	9.14	2	9.25	9.19	0	3,142	0.00%
2018/06/14	0	0.00	2	9.35	9.31	-2	3,161	-0.06%
2018/06/11	5	9.27	0	0.00	9.28	5	3,161	0.16%
2018/06/08	0	0.00	1	9.73	9.56	-1	3,199	-0.03%
2018/06/07	14	9.80	1	9.80	9.76	13	3,193	0.41%
2018/06/06	0	0.00	3	9.93	9.95	-3	3,163	-0.09%
2018/06/05	15	9.83	10	9.82	9.82	5	3,147	0.16%
2018/06/04	10	10.15	1	10.20	10.15	9	3,087	0.29%
2018/06/01	1	10.25	0	0.00	10.35	1	3,046	0.03%
2018/05/31	4	10.33	1	10.30	10.25	3	3,034	0.10%
2018/05/30	3	10.38	2	10.38	10.40	1	3,007	0.03%
2018/05/29	0	0.00	13	10.52	10.50	-13	2,984	-0.44%
2018/05/28	12	10.45	36	10.47	10.50	-24	2,967	-0.81%
2018/05/25	2	10.40	29.8	10.49	10.40	-27.8	2,945	-0.94%
2018/05/24	1	10.45	3	10.50	10.55	-2	2,932	-0.07%
2018/05/23	1	10.45	0	0.00	10.35	1	2,908	0.03%
2018/05/22	0	0.00	1	10.40	10.35	-1	2,895	-0.03%
2018/05/21	1	10.50	0	0.00	10.30	1	2,885	0.03%
2018/05/18	0	0.00	22	10.29	10.35	-22	2,875	-0.77%
2018/05/17	8	10.42	0	0.00	10.30	8	2,878	0.28%
2018/05/16	19	10.50	2	10.55	10.40	17	2,855	0.60%
2018/05/15	14	10.79	13	10.79	10.65	1	2,814	0.04%
2018/05/14	15	11.27	10	11.27	11.05	5	2,802	0.18%
2018/05/11	18	10.82	1	10.80	10.70	17	2,655	0.64%
2018/05/10	5	10.77	13	10.84	10.90	-8	2,592	-0.31%
2018/05/09	3	10.25	1	10.20	10.40	2	2,407	0.08%
2018/05/08	6	10.57	1	10.85	10.55	5	2,354	0.21%
2018/05/07	19	10.76	16	10.50	10.50	3	2,302	0.13%
2018/05/04	27	10.89	35	10.69	10.75	-8	2,228	-0.36%
2018/05/03	86	10.94	58	11.10	11.25	28	2,071	1.35%
2018/05/02	27	10.31	34	10.12	10.35	-7	1,607	-0.44%
2018/04/30	0	0.00	3	9.51	9.44	-3	1,467	-0.20%
2018/04/27	18	9.42	3	9.34	9.40	15	1,472	1.02%
2018/04/26	0	0.00	22	9.59	9.50	-22	1,480	-1.49%
2018/04/24	5	9.06	0	0.00	9.12	5	1,413	0.35%
2018/04/19	10	9.28	10	9.38	9.25	0	1,440	0.00%
2018/04/13	0	0.00	2	9.35	9.25	-2	1,504	-0.13%
2018/04/12	0	0.00	6	9.25	9.31	-6	1,549	-0.39%
2018/04/11	2	9.07	0	0.00	9.13	2	1,541	0.13%
2018/03/29	0	0.00	3	9.10	9.10	-3	1,668	-0.18%
2018/03/28	5	9.05	0	0.00	9.08	5	1,685	0.30%
2018/03/26	1	9.09	0	0.00	9.09	1	1,787	0.06%
2018/03/23	13	9.13	0	0.00	9.13	13	1,833	0.71%
2018/03/22	0	0.00	2	9.79	9.48	-2	1,820	-0.11%
2018/03/20	10	9.50	0	0.00	9.49	10	1,811	0.55%
2018/03/19	7	9.69	0	0.00	9.67	7	1,825	0.38%
2018/03/16	2	9.62	5	9.67	9.70	-3	1,840	-0.16%
2018/03/14	2	9.55	1	9.71	9.92	1	1,878	0.05%
2018/03/09	10	9.03	0	0.00	9.03	10	1,877	0.53%
2018/03/08	5	9.07	5	9.04	9.06	0	1,931	0.00%
2018/02/27	13	9.36	1	9.31	9.20	12	2,436	0.49%
2018/02/26	3	9.35	3	9.35	9.31	0	2,478	0.00%
2018/02/23	10	9.34	1	9.35	9.31	9	2,541	0.35%
2018/02/22	3	9.20	5	9.34	9.31	-2	2,670	-0.07%
2018/02/21	0	0.00	4	9.14	9.35	-4	2,841	-0.14%
2018/02/12	5	8.83	10	8.87	8.87	-5	2,917	-0.17%
2018/02/09	7	8.71	0	0.00	8.75	7	3,013	0.23%
2018/02/07	0	0.00	1	8.96	8.90	-1	3,178	-0.03%
2018/02/06	4	8.73	2	8.97	8.73	2	3,393	0.06%
2018/02/05	2	9.53	0	0.00	9.61	2	3,840	0.05%
2018/01/31	0	0.00	4	9.80	9.79	-4	4,679	-0.09%
2018/01/30	1.3	9.97	0	0.00	9.96	1.3	4,706	0.03%
2018/01/29	2.6	10.00	67	10.01	10.00	-64.4	4,731	-1.36%
2018/01/26	1	10.05	0	0.00	10.05	1	4,751	0.02%
2018/01/25	2	10.10	0	0.00	10.05	2	4,777	0.04%
2018/01/22	4	10.30	3	10.10	10.40	1	4,920	0.02%
2018/01/19	3	10.05	0	0.00	10.05	3	4,985	0.06%
2018/01/15	0	0.00	16	10.11	10.10	-16	5,507	-0.29%
2018/01/09	10	10.20	0	0.00	10.10	10	6,970	0.14%
2018/01/08	2	10.25	0	0.00	10.20	2	7,279	0.03%
2018/01/05	1	10.40	1	10.35	10.35	0	7,253	0.00%
2018/01/04	0	0.00	2	10.28	10.30	-2	7,344	-0.03%
2018/01/03	3	10.30	4	10.30	10.30	-1	7,373	-0.01%
2018/01/02	8	10.27	5	10.20	10.25	3	7,407	0.04%