元晶 (6443)-元大-豐原站前券商分點個股進出

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
26.90
漲跌
▼0.10
漲幅
-0.37%
成交量
3,297張
產業
上市光電類股
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－元大-豐原站前券商分點個股進出

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-豐原站前券商分點個股進出
元大-豐原站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	9.1	26.94	1	26.90	26.90	8.1	7,276	0.11%
2024/05/06	4	27.04	8	27.01	27.00	-4	7,248	-0.06%
2024/05/03	3	27.45	5.2	27.64	27.35	-2.2	7,198	-0.03%
2024/05/02	5	27.60	0	0.00	27.50	5	7,167	0.07%
2024/04/30	1.3	27.91	3	28.13	27.85	-1.8	7,121	-0.02%
2024/04/29	6	27.87	1	28.00	28.00	5	7,122	0.07%
2024/04/26	6	27.96	0.4	28.00	27.90	5.6	7,089	0.08%
2024/04/25	1	28.30	0	0.00	28.00	1	7,097	0.01%
2024/04/24	3	29.08	2	28.45	28.35	1	7,088	0.01%
2024/04/23	4.4	27.65	6	28.38	28.30	-1.6	7,052	-0.02%
2024/04/22	9	28.77	2.1	28.02	28.00	6.9	7,083	0.10%
2024/04/19	14.2	29.19	6	29.24	28.70	8.2	7,187	0.11%
2024/04/18	1	29.10	2	29.13	28.75	-1	6,776	-0.01%
2024/04/17	5	28.40	3	28.80	28.35	2	6,678	0.03%
2024/04/16	0.3	28.15	0	0.00	28.40	0.3	6,611	0.00%
2024/04/15	1.2	29.58	2	29.70	29.40	-0.8	6,530	-0.01%
2024/04/12	0	0.00	6	29.39	29.25	-6	6,458	-0.09%
2024/04/11	3	29.22	1	29.05	29.05	2	6,370	0.03%
2024/04/10	3.2	29.78	5	29.94	29.75	-1.8	6,284	-0.03%
2024/04/09	1	29.05	0	0.00	29.10	1	5,945	0.02%
2024/04/08	0	0.00	1	28.70	29.50	-1	5,869	-0.02%
2024/04/03	5	28.08	0	0.00	28.10	5	5,736	0.09%
2024/04/02	0.3	28.85	1	29.00	28.75	-0.7	5,679	-0.01%
2024/04/01	0.1	29.26	2	28.93	28.90	-1.9	5,672	-0.03%
2024/03/29	3	29.15	2	30.05	29.20	1	5,649	0.02%
2024/03/28	4	29.65	10.3	29.58	29.70	-6.3	5,457	-0.12%
2024/03/27	2.3	28.72	2	28.73	28.65	0.3	5,283	0.01%
2024/03/26	7	29.49	9	29.28	29.05	-2	5,350	-0.04%
2024/03/25	6	29.55	9	29.09	29.10	-3	5,547	-0.05%
2024/03/22	48.2	29.66	37.3	29.45	29.35	10.9	5,562	0.20%
2024/03/21	7	28.37	46	28.04	28.70	-39	4,994	-0.78%
2024/03/20	4	26.24	1	26.30	26.10	3	4,707	0.06%
2024/03/19	0	0.00	1	26.55	26.35	-1	4,757	-0.02%
2024/03/18	1.5	26.82	0.3	26.85	26.70	1.2	4,763	0.03%
2024/03/15	3	26.47	18	26.83	27.10	-15	4,789	-0.31%
2024/03/13	4	26.85	0	0.00	26.70	4	4,789	0.08%
2024/03/12	5.1	27.07	0	0.00	27.25	5.1	4,779	0.11%
2024/03/11	5.2	27.17	5	26.85	27.15	0.2	4,814	0.00%
2024/03/08	1	26.40	0	0.00	26.25	1	4,761	0.02%
2024/03/07	3	26.22	1	26.15	26.00	2	4,781	0.04%
2024/03/06	0	0.00	2.3	26.43	26.30	-2.3	4,738	-0.05%
2024/03/05	19.7	26.91	1.1	26.79	26.65	18.6	4,683	0.40%
2024/03/04	6	27.14	4	27.20	27.05	2	4,592	0.04%
2024/03/01	2	27.75	3	27.50	27.20	-1	4,560	-0.02%
2024/02/27	0	27.60	1	27.25	27.20	-1	4,582	-0.02%
2024/02/26	0	27.85	0	0.00	27.75	0	4,559	0.00%
2024/02/23	7	27.71	0	0.00	27.55	7	4,559	0.15%
2024/02/22	6	27.91	1	28.15	27.90	5	4,554	0.11%
2024/02/21	2	28.20	0	0.00	28.10	2	4,616	0.04%
2024/02/20	7	28.16	0	0.00	27.90	7	4,607	0.15%
2024/02/19	2.2	28.23	0	0.00	28.15	2.2	4,615	0.05%
2024/02/16	1	27.70	3	27.85	27.70	-2	4,646	-0.04%
2024/02/15	3.1	27.36	5	27.35	27.35	-1.9	4,629	-0.04%
2024/02/02	0.1	28.40	0	0.00	28.25	0.1	4,577	0.00%
2024/02/01	1.1	28.35	0	0.00	28.35	1.1	4,590	0.02%
2024/01/31	0	0.00	4	28.50	28.40	-4	4,611	-0.09%
2024/01/30	6	28.45	6	28.30	28.55	0	4,625	0.00%
2024/01/29	2	27.95	0	0.00	28.25	2	4,617	0.04%
2024/01/24	0	0.00	2	28.40	28.40	-2	4,773	-0.04%
2024/01/23	0	0.00	2	28.50	28.30	-2	5,083	-0.04%
2024/01/22	1	28.10	0	0.00	28.00	1	5,526	0.02%
2024/01/19	1	27.50	0	0.00	27.65	1	5,575	0.02%
2024/01/18	2	27.83	0	0.00	27.60	2	5,562	0.04%
2024/01/17	3	27.97	2	27.80	27.65	1	5,577	0.02%
2024/01/16	5	28.72	0	0.00	28.40	5	5,570	0.09%
2024/01/15	21	29.84	24	29.69	29.50	-3	5,531	-0.05%
2024/01/12	2	28.25	0	0.00	28.25	2	5,343	0.04%
2024/01/11	2	28.35	0	0.00	28.50	2	5,392	0.04%
2024/01/05	0	29.10	1	29.10	29.00	-1	5,416	-0.02%
2024/01/03	1.2	29.26	1.1	29.20	28.90	0.1	5,485	0.00%
2024/01/02	0	0.00	1	29.40	29.45	-1	5,458	-0.02%
2023/12/29	1	29.30	0	0.00	29.30	1	5,481	0.02%
2023/12/28	1	29.40	5	29.50	29.50	-4	5,488	-0.07%
2023/12/27	0	0.00	1	29.50	29.40	-1	5,466	-0.02%
2023/12/26	1	29.30	0	0.00	29.30	1	5,442	0.02%
2023/12/25	11	29.35	14	29.43	29.20	-3	5,432	-0.06%
2023/12/22	4.1	29.75	1	29.70	29.65	3.1	5,396	0.06%
2023/12/21	27.1	30.41	3	30.50	30.35	24.1	5,280	0.46%
2023/12/20	9.3	30.84	18	30.92	30.90	-8.8	5,113	-0.17%
2023/12/19	5.2	30.02	2	29.95	29.55	3.2	4,670	0.07%
2023/12/18	1.2	29.43	1	29.85	30.10	0.2	4,533	0.00%
2023/12/15	2.1	29.69	1.5	29.53	29.35	0.6	4,377	0.01%
2023/12/14	1.8	29.06	2	29.13	28.75	-0.2	4,216	-0.01%
2023/12/13	0	0.00	0.1	28.25	28.45	-0.1	4,142	0.00%
2023/12/12	6	28.44	4.6	28.42	28.20	1.4	4,156	0.03%
2023/12/11	0	0.00	2	28.70	28.60	-2	4,131	-0.05%
2023/12/08	11	28.95	1	29.25	28.80	10	4,125	0.24%
2023/12/07	1.1	28.60	1	28.90	28.70	0.1	4,102	0.00%
2023/12/06	7	29.16	1	29.35	28.70	6	4,120	0.15%
2023/12/04	2	28.65	0	0.00	28.60	2	4,034	0.05%
2023/11/30	0	0.00	1.2	29.24	29.50	-1.2	3,933	-0.03%
2023/11/27	0	29.45	1	29.35	29.35	-1	3,944	-0.03%
2023/11/24	1	29.65	0	0.00	29.35	1	3,964	0.03%
2023/11/20	8.1	29.25	1	29.50	29.20	7.1	4,293	0.16%
2023/11/17	0	0.00	1	28.85	28.85	-1	4,229	-0.02%
2023/11/16	1	28.70	6	28.81	28.90	-5	4,240	-0.12%
2023/11/15	0	0.00	4	28.50	28.70	-4	4,232	-0.09%
2023/11/14	0	0.00	7	28.18	27.95	-7	4,216	-0.17%
2023/11/13	2	27.83	10	27.80	27.75	-8	4,249	-0.19%
2023/11/10	0	0.00	5	27.95	27.80	-5	4,280	-0.12%
2023/11/09	7	28.14	1	28.15	28.00	6	4,343	0.14%
2023/11/08	1.1	28.31	0	0.00	28.40	1.1	4,450	0.02%
2023/11/07	6	28.39	1	28.65	28.35	5	4,488	0.11%
2023/11/06	1	28.85	2	28.85	28.80	-1	4,545	-0.02%
2023/11/03	0.1	28.50	5	28.32	28.45	-4.9	4,539	-0.11%
2023/11/02	1	28.05	0	0.00	28.10	1	4,558	0.02%
2023/11/01	9.1	27.99	1	27.85	27.80	8.1	4,629	0.17%
2023/10/31	6	29.97	8	29.61	28.40	-2	4,630	-0.04%
2023/10/30	15	29.71	19	29.91	29.65	-4	4,424	-0.09%
2023/10/27	0	0.00	4	28.39	28.55	-4	3,987	-0.10%
2023/10/26	3	27.78	1	27.65	27.60	2	3,972	0.05%
2023/10/25	3	28.52	0	0.00	28.30	3	3,992	0.08%
2023/10/24	3	28.40	4	28.50	28.70	-1	3,996	-0.02%
2023/10/23	1	28.00	24	27.83	28.25	-23	3,947	-0.58%
2023/10/20	8	27.26	1	27.30	27.50	7	3,922	0.18%
2023/10/19	6	27.95	15	28.22	27.65	-9	3,959	-0.23%
2023/10/18	7	27.69	7	28.03	27.95	0	4,010	0.00%
2023/10/17	0	0.00	5	28.05	27.90	-5	3,983	-0.13%
2023/10/16	0	0.00	2	28.08	27.80	-2	4,076	-0.05%
2023/10/13	2	27.63	0	0.00	27.65	2	4,099	0.05%
2023/10/12	2	27.75	5	27.83	28.15	-3	4,133	-0.07%
2023/10/11	7	27.98	23	27.82	27.60	-16	4,192	-0.38%
2023/10/06	1	28.45	0	0.00	28.45	1	4,247	0.02%
2023/10/05	1	28.40	1	28.50	28.65	0	4,281	0.00%
2023/10/04	5	27.75	4	27.73	27.70	1	4,285	0.02%
2023/10/03	7	28.31	1	28.30	28.15	6	4,316	0.14%
2023/10/02	2	28.60	0	0.00	28.65	2	4,444	0.05%
2023/09/28	1	28.35	0	0.00	28.35	1	4,563	0.02%
2023/09/27	1	27.70	1	28.05	28.15	0	4,718	0.00%
2023/09/26	2	27.95	1	28.00	27.90	1	4,754	0.02%
2023/09/22	2	28.18	12	28.64	28.40	-10	4,841	-0.21%
2023/09/21	0	0.00	3	28.55	28.45	-3	4,835	-0.06%
2023/09/20	0	0.00	1	28.90	28.85	-1	4,843	-0.02%
2023/09/19	0	0.00	1	29.20	29.00	-1	4,869	-0.02%
2023/09/18	0	0.00	3	29.50	29.35	-3	4,886	-0.06%
2023/09/15	3	29.95	0	0.00	29.60	3	4,924	0.06%
2023/09/14	2	29.55	3	29.65	29.55	-1	5,128	-0.02%
2023/09/13	1	29.40	1	29.40	29.45	0	5,173	0.00%
2023/09/12	3	29.23	0.6	29.50	29.25	2.5	5,347	0.05%
2023/09/11	3	29.83	0	0.00	29.70	3	5,355	0.06%
2023/09/08	0	0.00	1	30.25	30.20	-1	5,350	-0.02%
2023/09/07	6	30.53	0	0.00	30.40	6	5,382	0.11%
2023/09/06	5	30.75	1	31.00	30.75	4	5,500	0.07%
2023/09/05	1.1	30.85	15	30.70	30.85	-13.9	5,541	-0.25%
2023/09/04	1	30.50	0	0.00	30.45	1	5,564	0.02%
2023/09/01	0	0.00	2	30.90	30.90	-2	5,596	-0.04%
2023/08/31	10	31.03	1	31.20	31.00	9	5,640	0.16%
2023/08/30	15	31.06	1	31.25	31.00	14	5,709	0.25%
2023/08/29	13	31.85	11	31.75	31.50	2	5,691	0.04%
2023/08/25	0.1	30.35	1	30.05	30.35	-0.9	5,355	-0.02%
2023/08/24	1	30.55	1.1	30.40	30.15	-0.1	5,436	0.00%
2023/08/23	0	0.00	3.3	30.35	30.35	-3.3	5,594	-0.06%
2023/08/21	1	30.45	2	30.45	30.45	-1	5,649	-0.02%
2023/08/18	2	30.15	0	0.00	30.15	2	5,662	0.04%
2023/08/17	1	30.20	18	30.26	30.40	-17	5,667	-0.30%
2023/08/16	10	29.68	1	29.90	29.90	9	5,703	0.16%
2023/08/15	0	0.00	2	29.98	30.10	-2	5,732	-0.03%
2023/08/14	6	29.14	3	29.02	28.90	3	5,812	0.05%
2023/08/11	11	30.16	1	30.00	29.90	10	5,736	0.17%
2023/08/10	1	30.50	9	30.64	30.25	-8	5,762	-0.14%
2023/08/09	3	30.55	0	0.00	30.50	3	5,799	0.05%
2023/08/08	3	30.78	3	30.83	30.50	0	5,844	0.00%
2023/08/07	3.5	30.31	2	30.28	30.55	1.5	5,882	0.03%
2023/08/04	6	30.65	2	30.65	30.65	4	5,987	0.07%
2023/08/02	1	31.00	1	31.35	31.35	0	6,394	0.00%
2023/07/31	5	31.54	6	31.60	31.20	-1	6,694	-0.02%
2023/07/28	2	31.63	1	32.20	31.50	1	6,774	0.01%
2023/07/27	2	31.88	0	0.00	31.70	2	6,785	0.03%
2023/07/26	2	31.85	1	31.45	31.35	1	6,849	0.01%
2023/07/25	3	32.03	8	31.61	32.00	-5	6,872	-0.07%
2023/07/24	8	31.56	1	31.90	31.70	7	6,862	0.10%
2023/07/21	2	32.00	0	0.00	31.70	2	6,893	0.03%
2023/07/20	0.2	32.80	0	0.00	32.70	0.2	6,953	0.00%
2023/07/19	5	33.26	2.1	33.45	32.50	2.9	7,019	0.04%
2023/07/17	4	33.59	1	33.25	33.75	3	7,699	0.04%
2023/07/14	3	33.17	1	33.05	33.00	2	8,888	0.02%
2023/07/13	2	33.43	1	33.55	33.30	1	9,310	0.01%
2023/07/12	3	34.10	3	34.20	34.00	0	9,333	0.00%
2023/07/11	1	34.55	2	34.55	34.45	-1	9,408	-0.01%
2023/07/10	1	34.45	1.4	34.24	34.05	-0.4	9,618	0.00%
2023/07/07	7	34.00	1	33.85	34.05	6	10,008	0.06%
2023/07/06	7	35.21	10	35.10	35.00	-3	10,089	-0.03%
2023/07/05	2.2	36.26	2	36.08	35.65	0.2	10,075	0.00%
2023/07/04	3	35.72	1	35.90	35.55	2	10,069	0.02%
2023/07/03	10	35.95	3	35.88	35.90	7	10,090	0.07%
2023/06/30	2	35.53	1	35.55	35.70	1	10,168	0.01%
2023/06/29	1	35.00	2	35.13	35.20	-1	10,313	-0.01%
2023/06/28	3	34.83	1	34.80	34.80	2	10,451	0.02%
2023/06/27	1	35.30	2	35.35	34.80	-1	10,667	-0.01%
2023/06/20	10	36.13	12	35.98	35.75	-2	11,412	-0.02%
2023/06/19	1	35.30	61	35.30	35.20	-60	11,476	-0.52%
2023/06/16	33	35.56	0	0.00	35.90	33	11,996	0.28%
2023/06/15	1	34.75	3	35.30	35.20	-2	12,855	-0.02%
2023/06/14	0	0.00	11	34.87	34.85	-11	13,629	-0.08%
2023/06/13	0	0.00	1	34.65	34.70	-1	13,862	-0.01%
2023/06/12	9.2	34.50	0	0.00	34.30	9.2	14,123	0.07%
2023/06/09	7	35.12	9	35.12	35.15	-2	14,285	-0.01%
2023/06/08	2	35.48	0	0.00	35.35	2	14,363	0.01%
2023/06/07	1	35.60	0	0.00	35.60	1	14,548	0.01%
2023/06/06	11	35.75	2	35.73	35.65	9	14,976	0.06%
2023/06/05	2	36.38	2	36.30	36.10	0	15,269	0.00%
2023/06/02	1.1	35.43	3	35.82	35.85	-1.9	15,420	-0.01%
2023/06/01	6.2	35.34	3	35.67	35.30	3.2	15,607	0.02%
2023/05/31	2	35.83	2	35.83	35.80	0	15,611	0.00%
2023/05/30	2	35.85	0	0.00	35.60	2	15,660	0.01%
2023/05/29	3	36.00	8.2	35.98	36.20	-5.2	15,608	-0.03%
2023/05/26	2	35.28	3	35.62	35.00	-1	15,573	-0.01%
2023/05/25	1	35.40	3	35.48	35.40	-2	15,610	-0.01%
2023/05/24	1	35.50	1	35.40	35.50	0	15,718	0.00%
2023/05/22	2	35.35	2	35.38	35.35	0	15,891	0.00%
2023/05/19	1	34.70	7	34.72	34.60	-6	16,091	-0.04%
2023/05/18	4	34.59	8	34.49	34.85	-4	16,424	-0.02%
2023/05/17	3	35.23	2	35.28	35.15	1	16,416	0.01%
2023/05/16	2	35.20	22	35.25	35.10	-20	16,487	-0.12%
2023/05/15	3	34.92	3	34.90	34.70	0	16,550	0.00%
2023/05/12	5	34.16	1	34.00	34.35	4	16,586	0.02%
2023/05/11	3.2	33.97	3	33.90	33.75	0.2	16,642	0.00%
2023/05/10	5	34.33	3	34.42	34.50	2	16,722	0.01%
2023/05/09	45.4	34.02	14	33.78	33.75	31.4	16,687	0.19%
2023/05/08	8.5	36.06	6.2	35.95	35.90	2.3	16,352	0.01%
2023/05/05	37.3	36.88	13	36.66	36.50	24.3	16,424	0.15%
2023/05/04	4	36.76	8	36.64	37.20	-4	16,830	-0.02%
2023/05/03	3	37.03	5	36.97	36.95	-2	17,204	-0.01%
2023/05/02	4.2	37.30	5	37.42	37.35	-0.8	17,771	0.00%
2023/04/28	7.1	37.14	1	36.85	36.80	6.1	17,844	0.03%
2023/04/27	0.1	37.00	0	0.00	36.80	0.1	17,899	0.00%
2023/04/26	16	36.57	21.1	36.89	37.20	-5.1	17,902	-0.03%
2023/04/25	20.2	37.45	15	36.74	36.60	5.2	17,914	0.03%
2023/04/24	3	38.02	1	38.05	37.80	2	17,910	0.01%
2023/04/21	31.2	37.93	13	37.96	38.00	18.2	17,957	0.10%
2023/04/20	43	39.00	14	39.03	38.55	29	18,053	0.16%
2023/04/19	32	40.10	66.1	40.16	39.75	-34.1	17,759	-0.19%
2023/04/18	22	39.14	16.2	39.26	38.60	5.8	16,589	0.04%
2023/04/17	4	38.84	24.3	38.69	38.90	-20.3	16,268	-0.12%
2023/04/14	3	38.67	12	38.90	38.80	-9	16,413	-0.05%
2023/04/13	17.3	38.82	2	38.80	38.60	15.3	16,469	0.09%
2023/04/12	12	39.72	14	39.83	39.50	-2	16,315	-0.01%
2023/04/11	4	39.41	23	39.14	39.00	-19	16,054	-0.12%
2023/04/10	2	38.93	1	39.20	39.20	1	16,103	0.01%
2023/04/07	23	38.95	3	38.95	38.95	20	16,791	0.12%
2023/04/06	4.2	38.39	2	38.30	38.50	2.2	17,173	0.01%
2023/03/31	4	38.53	3	38.45	38.40	1	17,206	0.01%
2023/03/30	25	38.97	19	38.85	38.80	6	17,160	0.03%
2023/03/29	28	38.79	26	38.76	38.90	2	17,035	0.01%
2023/03/28	24	38.58	16	38.89	39.05	8	17,058	0.05%
2023/03/27	7	39.56	4	38.91	38.80	3	16,887	0.02%
2023/03/24	5.2	38.90	16	38.77	38.85	-10.8	16,771	-0.06%
2023/03/23	21.2	39.53	13	39.35	39.30	8.2	16,665	0.05%
2023/03/22	12.1	38.93	0	0.00	38.70	12.1	16,579	0.07%
2023/03/21	37	39.38	32	39.68	39.10	5	16,657	0.03%
2023/03/20	84.1	39.86	76.1	40.01	39.90	7.9	17,052	0.05%
2023/03/17	43.2	38.12	100.2	38.13	38.75	-57.1	17,551	-0.33%
2023/03/16	26	37.00	12	36.91	36.50	14	17,551	0.08%
2023/03/15	22.1	37.83	11	37.88	37.90	11.1	17,437	0.06%
2023/03/14	13	37.23	9	37.55	37.10	4	17,289	0.02%
2023/03/13	3	36.43	2	35.93	36.60	1	17,245	0.01%
2023/03/10	21	36.80	11.3	36.64	36.45	9.7	17,481	0.06%
2023/03/09	29	37.78	31	37.61	37.35	-2	17,487	-0.01%
2023/03/08	17	38.39	56.2	38.81	38.95	-39.2	17,158	-0.23%
2023/03/07	12	38.05	13	38.07	38.00	-1	16,896	-0.01%
2023/03/06	11	37.84	59	37.85	38.00	-48	16,707	-0.29%
2023/03/03	0	0.00	2	37.05	37.00	-2	16,522	-0.01%
2023/03/02	14	37.08	13	37.18	36.95	1	16,524	0.01%
2023/03/01	20.2	36.85	0	0.00	36.75	20.2	16,611	0.12%
2023/02/24	10	37.47	9.2	37.09	37.10	0.8	16,633	0.00%
2023/02/23	5	37.43	1	37.45	37.75	4	16,582	0.02%
2023/02/22	36.1	37.43	22	37.28	37.25	14.1	16,703	0.08%
2023/02/21	4.2	38.04	6	37.92	37.60	-1.8	16,733	-0.01%
2023/02/20	9	37.53	11	37.78	37.80	-2	16,991	-0.01%
2023/02/17	35.2	37.94	47	38.06	37.70	-11.9	17,533	-0.07%
2023/02/16	23	37.82	20.2	37.75	37.65	2.8	17,549	0.02%
2023/02/15	11	36.83	8.2	37.07	36.80	2.8	17,580	0.02%
2023/02/14	8	36.97	5	36.95	36.65	3	18,073	0.02%
2023/02/13	12.2	36.53	12	36.47	37.10	0.2	18,577	0.00%
2023/02/10	9.4	37.36	18	37.39	36.85	-8.6	18,538	-0.05%
2023/02/09	14.2	37.23	4	37.30	37.10	10.2	18,495	0.06%
2023/02/08	23.3	37.73	9.8	37.60	37.55	13.5	18,473	0.07%
2023/02/07	17	37.89	6	37.90	37.90	11	18,357	0.06%
2023/02/06	10	37.63	5	37.62	37.90	5	18,303	0.03%
2023/02/03	9	37.31	11.5	37.39	37.35	-2.5	18,275	-0.01%
2023/02/02	15.5	38.20	42.1	38.33	37.80	-26.6	18,089	-0.15%
2023/02/01	35.2	37.25	18.5	37.35	37.40	16.7	17,556	0.10%
2023/01/31	9.1	36.68	34.3	36.93	36.90	-25.2	17,141	-0.15%
2023/01/30	21	35.85	0.5	35.75	35.95	20.5	16,636	0.12%
2023/01/17	1	35.10	4	35.09	35.20	-3	16,642	-0.02%
2023/01/16	0.5	34.50	3	34.65	34.40	-2.5	16,710	-0.01%
2023/01/13	12.1	34.97	9.5	34.68	34.60	2.6	16,907	0.02%
2023/01/12	10	35.72	4	35.91	35.40	6	17,191	0.03%
2023/01/11	6	35.66	11	35.78	35.60	-5	17,268	-0.03%
2023/01/10	30	35.72	14.6	35.48	35.30	15.4	17,343	0.09%
2023/01/09	12.7	35.55	10	35.45	36.00	2.7	17,197	0.02%
2023/01/06	1.3	34.82	0.3	34.75	34.95	1	17,125	0.01%
2023/01/05	5	35.50	2.7	35.10	34.80	2.3	17,430	0.01%
2023/01/04	6	35.85	57	35.62	35.60	-51	17,539	-0.29%
2023/01/03	1	35.00	2	35.00	35.25	-1	17,432	-0.01%
2022/12/30	6	34.39	23	34.32	34.55	-17	17,415	-0.10%
2022/12/29	12.1	33.86	14	34.03	34.20	-1.9	17,747	-0.01%
2022/12/28	71	35.27	15	34.90	34.80	56	18,078	0.31%
2022/12/27	51	36.25	45	35.88	35.40	6	18,005	0.03%
2022/12/26	53	35.50	61.3	35.68	35.95	-8.3	17,378	-0.05%
2022/12/23	16	34.03	3	33.95	34.10	13	17,036	0.08%
2022/12/22	0.1	33.05	2	33.48	33.70	-1.9	17,172	-0.01%
2022/12/21	4	32.68	5	32.70	32.70	-1	17,444	-0.01%
2022/12/20	6.2	33.42	55	32.62	32.50	-48.8	17,719	-0.28%
2022/12/19	4.2	34.08	4	34.11	33.75	0.2	17,960	0.00%
2022/12/16	7.1	34.75	4	34.93	34.25	3.1	18,356	0.02%
2022/12/15	57.1	35.53	6	35.65	35.65	51.1	18,341	0.28%
2022/12/14	3	35.55	12	35.37	35.40	-9	18,511	-0.05%
2022/12/13	43	35.59	44.2	35.16	35.05	-1.2	18,959	-0.01%
2022/12/12	80.2	36.84	73	36.30	35.85	7.2	19,165	0.04%
2022/12/09	121	36.36	129	36.69	36.80	-8	18,678	-0.04%	大買/大賣/
2022/12/08	64	34.55	41.1	34.60	34.30	22.9	18,031	0.13%
2022/12/07	2	32.73	21	33.51	32.80	-19	17,649	-0.11%
2022/12/06	0	0.00	5	33.85	33.60	-5	17,929	-0.03%
2022/12/05	11	34.03	4	34.24	33.85	7	18,468	0.04%
2022/12/02	7	33.94	7.2	34.12	34.05	-0.2	18,846	0.00%
2022/12/01	7.1	33.46	3	33.48	33.45	4.1	18,948	0.02%
2022/11/30	4	32.93	4	32.81	32.95	0	19,708	0.00%
2022/11/29	6	32.04	6	32.28	32.45	0	20,880	0.00%
2022/11/28	1	32.15	12	31.99	32.20	-11	22,651	-0.05%
2022/11/25	8	32.34	4	32.63	32.15	4	23,786	0.02%
2022/11/24	1.2	32.54	33	32.45	32.50	-31.8	24,314	-0.13%
2022/11/23	10	32.35	5	32.28	32.20	5	26,515	0.02%
2022/11/22	10	32.98	1	32.90	32.75	9	27,387	0.03%
2022/11/21	16	33.15	11.2	33.21	33.35	4.8	28,148	0.02%
2022/11/18	15	33.31	7	33.41	32.85	8	28,800	0.03%
2022/11/17	12	33.68	23	33.67	33.60	-11	28,785	-0.04%
2022/11/16	48	33.49	9	33.59	33.40	39	28,873	0.14%
2022/11/15	24	33.22	26.2	33.24	33.45	-2.2	29,225	-0.01%
2022/11/14	9	31.46	6	31.67	31.95	3	28,810	0.01%
2022/11/11	49.2	31.77	65.2	31.51	31.25	-16	28,731	-0.06%
2022/11/10	57.3	32.05	30.1	31.58	31.50	27.2	28,549	0.10%
2022/11/09	35.1	33.45	16	33.31	33.30	19.1	28,629	0.07%
2022/11/08	3	35.25	1	35.25	34.50	2	28,429	0.01%
2022/11/07	2	35.03	3	35.27	35.00	-1	28,631	0.00%
2022/11/04	1.2	35.24	4	34.89	35.00	-2.9	29,166	-0.01%
2022/11/03	7	34.59	4	34.71	34.65	3	29,798	0.01%
2022/11/02	2	34.93	0	0.00	34.65	2	31,359	0.01%
2022/11/01	0	0.00	11	34.24	34.85	-11	32,019	-0.03%
2022/10/31	3	33.63	5.1	33.67	33.50	-2.1	31,980	-0.01%
2022/10/28	3	33.60	1	33.40	33.00	2	32,031	0.01%
2022/10/27	12	33.81	1	33.80	34.20	11	32,095	0.03%
2022/10/26	4	33.83	4	34.00	33.60	0	32,228	0.00%
2022/10/25	6	35.07	6	34.07	33.75	0	32,451	0.00%
2022/10/24	7	35.89	7	35.81	35.05	0	32,497	0.00%
2022/10/21	3	35.45	9.1	35.61	35.60	-6.1	32,562	-0.02%
2022/10/20	21	35.61	12	35.97	35.20	9	32,534	0.03%
2022/10/19	4	35.28	2	35.45	35.20	2	32,274	0.01%
2022/10/18	9	35.10	5	35.05	35.05	4	32,510	0.01%
2022/10/17	5.1	33.79	4	33.91	34.50	1.1	32,539	0.00%
2022/10/14	5	35.19	6	35.27	35.30	-1	32,474	0.00%
2022/10/13	13.2	35.22	3	35.28	33.85	10.2	32,724	0.03%
2022/10/12	44	37.43	20	37.70	36.95	24	33,013	0.07%
2022/10/11	5.3	37.46	0	0.00	37.30	5.3	33,154	0.02%
2022/10/07	0	38.90	17	38.98	39.00	-17	33,256	-0.05%
2022/10/06	7	38.65	9.3	38.85	39.20	-2.3	33,460	-0.01%
2022/10/05	14	38.09	6.1	38.03	38.50	7.9	33,209	0.02%
2022/10/04	10	36.26	8	36.21	36.50	2	33,054	0.01%
2022/10/03	13.2	35.72	14	35.57	35.30	-0.8	33,073	0.00%
2022/09/30	4	35.06	30	35.09	36.30	-26	33,371	-0.08%
2022/09/29	12	36.53	9	36.43	35.95	3	33,556	0.01%
2022/09/28	8.3	37.30	16	35.83	35.95	-7.7	33,916	-0.02%
2022/09/27	8.2	38.19	19	38.32	38.75	-10.8	34,384	-0.03%
2022/09/26	6	38.43	11	38.47	37.85	-5	34,286	-0.01%
2022/09/23	32	40.30	34.5	40.52	38.90	-2.5	34,119	-0.01%
2022/09/22	13.5	41.21	5	41.32	41.25	8.5	33,865	0.03%
2022/09/21	26	41.75	18	41.52	41.50	8	33,887	0.02%
2022/09/20	30	42.30	51.3	42.53	42.40	-21.3	34,092	-0.06%
2022/09/19	47	42.19	37	42.17	41.70	10	34,017	0.03%
2022/09/16	20	41.28	17.5	41.43	42.20	2.5	33,833	0.01%
2022/09/15	27	41.72	58	41.90	41.50	-31	33,708	-0.09%
2022/09/14	38	40.76	23.5	40.86	41.30	14.5	33,218	0.04%
2022/09/13	18	40.69	7	40.61	40.45	11	32,893	0.03%
2022/09/12	62	41.75	75	41.64	41.05	-13	32,625	-0.04%
2022/09/08	33	40.14	48	40.38	41.00	-15	32,140	-0.05%
2022/09/07	11	38.90	9	38.99	38.60	2	31,805	0.01%
2022/09/06	90	40.55	27	39.80	39.60	63	31,598	0.20%
2022/09/05	108	42.34	92	42.23	42.20	16	30,913	0.05%	大買/
2022/09/02	80	41.75	200	41.50	42.25	-120	29,729	-0.40%	大賣/鉅額交易
2022/09/01	85	40.36	144	40.13	40.35	-59	27,949	-0.21%	大賣/
2022/08/31	57	39.11	21	39.14	39.00	36	26,883	0.13%
2022/08/30	246	40.31	186.1	40.26	39.10	59.9	26,548	0.23%	大買/大賣/
2022/08/29	44	38.55	100.7	38.62	39.00	-56.7	24,573	-0.23%
2022/08/26	98	38.22	21	38.25	38.35	77	24,125	0.32%
2022/08/25	32	37.22	61.6	37.81	38.65	-29.6	23,425	-0.13%
2022/08/24	21.3	36.86	20	36.49	36.50	1.3	22,941	0.01%
2022/08/23	34	37.23	25.3	37.17	37.00	8.7	22,919	0.04%
2022/08/22	42	37.47	42	37.72	37.05	0	22,891	0.00%
2022/08/19	14	36.96	9	37.00	37.00	5	22,285	0.02%
2022/08/18	7.5	36.73	10	37.13	36.80	-2.5	22,207	-0.01%
2022/08/17	18	36.66	7	36.57	36.55	11	22,200	0.05%
2022/08/16	110	37.73	107	37.18	36.75	3	22,332	0.01%	大買/大賣/
2022/08/15	15	36.48	49.6	36.98	37.20	-34.6	21,831	-0.16%
2022/08/12	33	36.37	16	36.37	36.25	17	21,801	0.08%
2022/08/11	82	37.12	81	37.15	36.75	1	21,793	0.00%
2022/08/10	58	36.78	88.6	37.03	36.40	-30.6	21,599	-0.14%
2022/08/09	211.5	36.87	169.3	36.81	36.60	42.2	21,693	0.19%	大買/大賣/
2022/08/08	27.7	34.67	13.2	34.70	35.70	14.5	20,672	0.07%
2022/08/05	1	32.55	47	32.64	32.95	-46	20,419	-0.23%
2022/08/04	3	31.70	10	31.79	32.05	-7	20,938	-0.03%
2022/08/03	29.1	32.08	39	32.46	32.00	-9.9	21,354	-0.05%
2022/08/02	9	33.43	2	33.18	33.10	7	21,757	0.03%
2022/08/01	7	34.26	22.1	34.48	34.45	-15.1	22,105	-0.07%
2022/07/29	2	33.90	12.2	33.97	34.05	-10.2	22,121	-0.05%
2022/07/28	17	33.63	6	33.68	33.60	11	22,252	0.05%
2022/07/27	1	33.45	10.2	33.93	34.10	-9.2	22,379	-0.04%
2022/07/26	2	33.58	12	34.05	33.40	-10	22,785	-0.04%
2022/07/25	17	34.41	25	34.12	33.80	-8	23,111	-0.03%
2022/07/22	12	33.62	6.5	33.83	33.95	5.5	23,463	0.02%
2022/07/21	10	33.38	3	33.60	33.60	7	24,179	0.03%
2022/07/20	12	34.03	14.1	33.87	33.20	-2.1	25,305	-0.01%
2022/07/19	39	33.50	49	33.70	33.60	-10	26,027	-0.04%
2022/07/18	6.1	32.66	10.1	32.55	32.15	-3.9	26,426	-0.01%
2022/07/15	9	31.60	5	31.74	32.20	4	28,031	0.01%
2022/07/14	7	30.02	9	30.89	31.15	-2	28,941	-0.01%
2022/07/13	22	31.66	5	31.45	31.00	17	30,211	0.06%
2022/07/12	25.3	31.03	6	31.13	30.65	19.3	31,963	0.06%
2022/07/11	6	33.56	4	33.14	33.50	2	32,924	0.01%
2022/07/08	56	34.39	66.1	33.94	33.80	-10.1	33,649	-0.03%
2022/07/07	8	33.93	22	34.15	34.20	-14	34,621	-0.04%
2022/07/06	30	34.26	22	34.30	33.70	8	35,959	0.02%
2022/07/05	21.5	33.63	15.3	34.05	34.90	6.2	38,651	0.02%
2022/07/04	12	31.43	10	31.49	31.75	2	39,207	0.01%
2022/07/01	23	31.67	23	32.47	30.40	0	39,444	0.00%
2022/06/30	17	32.77	11.1	32.42	32.50	5.9	40,115	0.01%
2022/06/29	10	33.99	8	33.86	33.90	2	40,159	0.00%
2022/06/28	4	34.84	20	34.56	33.80	-16	40,416	-0.04%
2022/06/27	16	34.38	15.3	34.55	34.65	0.7	40,358	0.00%
2022/06/24	13	32.55	30.1	32.58	33.90	-17.1	39,883	-0.04%
2022/06/23	21	31.78	30	31.31	32.00	-9	39,610	-0.02%
2022/06/22	30.1	32.30	19	32.17	31.45	11.1	39,617	0.03%
2022/06/21	0	0.00	22.2	30.44	30.40	-22.2	39,427	-0.06%
2022/06/20	32.1	30.81	8	31.31	29.85	24.1	39,582	0.06%
2022/06/17	3	31.30	33	31.16	31.45	-30	39,726	-0.08%
2022/06/16	7	33.06	3	31.48	31.05	4	40,058	0.01%
2022/06/15	25	33.77	46	33.28	32.90	-21	40,059	-0.05%
2022/06/14	27	34.07	21	34.10	34.00	6	40,504	0.01%
2022/06/13	13	35.50	0	0.00	35.35	13	41,034	0.03%
2022/06/10	8	36.42	12	36.29	36.35	-4	41,645	-0.01%
2022/06/09	3	36.50	12	36.56	36.70	-9	41,803	-0.02%
2022/06/08	36	36.19	25.3	36.18	36.15	10.7	41,946	0.03%
2022/06/07	26.1	36.74	26	36.73	36.80	0.1	42,624	0.00%
2022/06/06	37.1	38.06	22	38.07	37.65	15.1	43,352	0.03%
2022/06/02	38	36.64	9	36.99	36.80	29	43,092	0.07%
2022/06/01	11.3	37.33	18	37.40	37.25	-6.7	43,212	-0.02%
2022/05/31	2	37.05	15	36.99	37.15	-13	43,240	-0.03%
2022/05/30	2	36.70	38	36.73	36.75	-36	43,827	-0.08%
2022/05/27	19	35.63	15	35.69	35.80	4	43,967	0.01%
2022/05/26	30	35.69	8	35.36	35.35	22	44,163	0.05%
2022/05/25	10.1	35.84	14	35.95	35.90	-4	44,186	-0.01%
2022/05/24	74	36.65	24	35.90	35.65	50	44,498	0.11%
2022/05/23	13	37.35	34	37.32	37.50	-21	44,224	-0.05%
2022/05/20	15.1	36.99	25	37.07	36.90	-10	44,135	-0.02%
2022/05/19	39	36.02	10	36.26	36.55	29	43,867	0.07%
2022/05/18	57	37.22	26	37.33	37.25	31	43,625	0.07%
2022/05/17	56	36.65	73	36.70	36.95	-17	43,271	-0.04%
2022/05/16	62.1	36.03	27	35.38	35.00	35.1	42,507	0.08%
2022/05/13	36	35.86	32.2	35.90	36.65	3.8	41,967	0.01%
2022/05/12	20	36.56	51	36.61	35.15	-31	41,573	-0.07%
2022/05/11	48.1	38.06	12	37.88	37.00	36.1	41,036	0.09%
2022/05/10	22.1	38.57	17	38.48	38.35	5.1	40,625	0.01%
2022/05/09	36.2	39.83	28	39.94	38.90	8.2	40,131	0.02%
2022/05/06	16.5	41.31	12	41.23	41.35	4.5	39,710	0.01%
2022/05/05	28.3	43.15	15	43.03	42.60	13.3	39,436	0.03%
2022/05/04	26	42.87	18	42.88	42.60	8	39,224	0.02%
2022/05/03	52	43.10	54	43.02	43.10	-2	39,046	-0.01%
2022/04/29	27	44.79	16	44.91	44.15	11	38,648	0.03%
2022/04/28	41	44.99	46	44.97	44.45	-5	38,345	-0.01%
2022/04/27	75.1	46.28	52	46.57	45.60	23.1	37,573	0.06%
2022/04/26	68	47.90	58.6	47.98	48.25	9.4	36,719	0.03%
2022/04/25	61	47.71	53.5	47.51	46.50	7.5	35,484	0.02%
2022/04/22	31.1	47.86	49.5	47.89	47.80	-18.4	34,461	-0.05%
2022/04/21	51.4	48.65	61	49.09	48.05	-9.6	33,662	-0.03%
2022/04/20	49	48.23	50.2	48.16	48.60	-1.2	31,830	0.00%
2022/04/19	217.2	47.72	215	47.65	47.40	2.2	30,956	0.01%	大買/大賣/
2022/04/18	169	46.63	196.1	46.87	47.20	-27.1	30,121	-0.09%	大買/大賣/
2022/04/15	117	45.48	136	45.43	45.05	-19	28,488	-0.07%	大買/大賣/
2022/04/14	128	44.33	149	44.16	44.20	-21	27,669	-0.08%	大買/大賣/
2022/04/13	166.4	44.92	108	44.85	44.90	58.4	27,158	0.22%	大買/大賣/
2022/04/12	74.6	45.38	100	45.36	45.60	-25.4	27,308	-0.09%
2022/04/11	171.7	45.24	233.4	45.16	44.50	-61.7	26,168	-0.24%	大買/大賣/
2022/04/08	48.6	43.16	86.2	42.96	43.80	-37.6	23,179	-0.16%
2022/04/07	52	41.91	30.1	41.80	40.90	21.9	22,198	0.10%
2022/04/06	23	41.82	79.5	41.91	42.15	-56.5	22,475	-0.25%
2022/04/01	9	40.67	13	40.91	41.05	-4	21,688	-0.02%
2022/03/31	12	41.04	45.1	40.89	40.45	-33.1	21,628	-0.15%
2022/03/30	28	40.55	13	40.35	40.15	15	21,491	0.07%
2022/03/29	7	38.93	13	39.10	39.40	-6	21,356	-0.03%
2022/03/28	6	38.45	8	38.88	39.10	-2	21,583	-0.01%
2022/03/25	29.2	39.29	11	38.75	38.55	18.2	21,832	0.08%
2022/03/24	72	40.48	58	40.41	40.20	14	23,025	0.06%
2022/03/23	22.2	40.39	8.4	40.20	40.15	13.9	23,854	0.06%
2022/03/22	22	41.32	32.5	41.22	40.80	-10.5	24,278	-0.04%
2022/03/21	35.3	41.66	39.6	41.28	40.95	-4.2	24,712	-0.02%
2022/03/18	22	41.16	63	41.05	41.45	-41	25,152	-0.16%
2022/03/17	37.7	40.96	37.2	41.19	41.50	0.5	26,479	0.00%
2022/03/16	41	40.71	49	40.98	40.60	-8	27,352	-0.03%
2022/03/15	39.2	40.88	35.2	41.05	39.15	4	28,017	0.01%
2022/03/14	31	40.39	17	40.75	40.90	14	28,285	0.05%
2022/03/11	11	40.26	16	40.22	40.70	-5	29,894	-0.02%
2022/03/10	72.3	40.91	72	40.39	39.95	0.3	31,679	0.00%
2022/03/09	83.4	40.50	89.3	40.55	41.00	-5.9	32,415	-0.02%
2022/03/08	17.3	38.49	9	38.38	38.55	8.3	31,703	0.03%
2022/03/07	22.1	38.43	31	38.33	38.00	-9	31,742	-0.03%
2022/03/04	41	39.92	32	39.71	39.65	9	31,686	0.03%
2022/03/03	67	40.30	72	40.28	39.90	-5	31,770	-0.02%
2022/03/02	26	39.50	51	39.47	39.55	-25	31,463	-0.08%
2022/03/01	13	38.89	26	38.81	38.85	-13	31,500	-0.04%
2022/02/25	8	37.59	12	38.03	38.10	-4	32,060	-0.01%
2022/02/24	18	38.13	24	38.09	36.55	-6	32,583	-0.02%
2022/02/23	8	37.48	2	37.75	37.85	6	32,491	0.02%
2022/02/22	6.1	37.16	7	37.41	36.90	-0.9	32,783	0.00%
2022/02/21	35	37.59	12	37.30	38.00	23	33,418	0.07%
2022/02/18	12	36.37	2	36.80	36.90	10	34,377	0.03%
2022/02/17	3	36.85	26	36.80	36.55	-23	35,219	-0.07%
2022/02/16	3.1	36.52	5	36.51	36.45	-2	36,043	-0.01%
2022/02/15	2	36.00	1	35.90	35.90	1	36,877	0.00%
2022/02/14	21	36.21	1	36.15	36.00	20	37,862	0.05%
2022/02/11	2	37.78	15	37.62	37.65	-13	38,447	-0.03%
2022/02/10	25	37.60	11	37.72	37.55	14	39,756	0.04%
2022/02/09	11	37.58	7	37.73	37.95	4	40,570	0.01%
2022/02/08	15	37.27	8	37.07	37.50	7	41,296	0.02%
2022/02/07	8	36.08	9	36.11	36.20	-1	42,596	0.00%
2022/01/26	8	35.21	37	35.15	35.40	-29	43,582	-0.07%
2022/01/25	3.1	36.59	55	36.45	35.60	-51.9	45,183	-0.11%
2022/01/24	54.1	36.97	4	36.96	36.85	50.1	46,601	0.11%
2022/01/21	23.4	38.85	153	39.05	37.60	-129.7	46,730	-0.28%	大賣/鉅額交易
2022/01/20	27	39.70	7	39.84	39.40	20	47,102	0.04%
2022/01/19	1	39.40	5	39.44	39.35	-4	47,102	-0.01%
2022/01/18	11	39.73	2	40.20	39.45	9	47,094	0.02%
2022/01/17	52	39.98	2	39.68	40.15	50	47,091	0.11%
2022/01/14	67	40.20	9	39.56	39.30	58	47,016	0.12%
2022/01/13	15.5	40.46	3	40.58	40.20	12.5	46,910	0.03%
2022/01/12	35	41.12	25	40.84	40.75	10	46,826	0.02%
2022/01/11	44.1	41.66	70	42.06	41.10	-25.9	46,890	-0.06%
2022/01/10	21	40.56	6	40.94	40.75	15	46,211	0.03%
2022/01/07	38.3	39.88	23	39.86	40.25	15.3	46,072	0.03%
2022/01/06	36.3	41.19	34	40.97	40.90	2.3	45,817	0.01%
2022/01/05	181	43.75	136	43.24	42.00	45	46,016	0.10%	大買/大賣/
2022/01/04	33	42.50	61.2	42.85	43.05	-28.2	44,873	-0.06%
2022/01/03	27	42.70	20	42.64	42.05	7	44,373	0.02%
2021/12/30	39	42.14	30	42.36	42.50	9	44,219	0.02%
2021/12/29	39	42.21	176.4	42.20	42.40	-137.4	43,936	-0.31%	大賣/鉅額交易
2021/12/28	127	41.06	9	40.93	40.80	118	43,282	0.27%	大買/鉅額交易
2021/12/27	37	41.15	13	41.23	41.00	24	43,449	0.06%
2021/12/24	25	41.08	38	40.97	40.70	-13	44,096	-0.03%
2021/12/23	17	42.11	13	41.89	41.60	4	43,837	0.01%
2021/12/22	18	42.16	6	42.11	41.90	12	43,619	0.03%
2021/12/21	37	42.02	30	42.05	41.90	7	43,432	0.02%
2021/12/20	130	43.19	112	42.96	41.85	18	43,071	0.04%	大買/大賣/
2021/12/17	140	42.47	177	42.65	41.90	-37	41,522	-0.09%	大買/大賣/
2021/12/16	52	41.86	54	41.88	41.40	-2	40,527	0.00%
2021/12/15	72.9	41.14	86	41.28	40.85	-13.1	39,858	-0.03%
2021/12/14	67	41.62	103	41.72	40.20	-36	39,147	-0.09%	大賣/
2021/12/13	155	43.25	103	43.17	42.15	52	38,169	0.14%	大買/大賣/
2021/12/10	58	42.35	93.7	42.32	42.90	-35.7	36,573	-0.10%
2021/12/09	135	41.88	142	41.88	41.20	-7	35,024	-0.02%	大買/大賣/
2021/12/08	106	40.92	80	41.07	40.85	26	33,733	0.08%	大買/
2021/12/07	102	41.85	54	41.55	41.00	48	32,764	0.15%	大買/
2021/12/06	207	40.99	242	40.83	41.20	-35	30,937	-0.11%	大買/大賣/
2021/12/03	75	38.48	52	38.80	38.00	23	28,919	0.08%
2021/12/02	49.2	35.66	49	35.75	36.05	0.2	27,310	0.00%
2021/12/01	21	35.05	29	35.06	35.40	-8	27,085	-0.03%
2021/11/30	5	36.23	9	36.32	36.10	-4	26,847	-0.01%
2021/11/29	44.1	35.23	33.1	34.80	35.35	10.9	26,803	0.04%
2021/11/26	10	36.69	23	36.35	36.10	-13	26,634	-0.05%
2021/11/25	21	38.33	6.3	38.24	38.05	14.7	26,756	0.05%
2021/11/24	70	38.57	76.2	38.79	38.50	-6.2	26,578	-0.02%
2021/11/23	39.2	38.35	84	38.23	37.60	-44.8	25,934	-0.17%
2021/11/22	21.2	37.41	115	37.94	37.35	-93.9	25,260	-0.37%	大賣/
2021/11/19	169.1	36.88	13	36.98	36.60	156.1	24,909	0.63%	大買/鉅額交易
2021/11/18	30.1	37.55	42	37.44	37.10	-11.9	24,561	-0.05%
2021/11/17	49	38.80	62.1	39.12	39.40	-13.1	23,851	-0.05%
2021/11/16	47	38.00	58	38.08	38.00	-11	22,899	-0.05%
2021/11/15	39.3	35.82	214	36.46	36.75	-174.8	22,055	-0.79%	大賣/鉅額交易
2021/11/12	185	35.25	59	35.15	35.05	126	21,227	0.59%	大買/鉅額交易
2021/11/11	82	38.55	50	38.89	37.55	32	20,403	0.16%
2021/11/10	44	39.10	56	39.26	38.85	-12	19,487	-0.06%
2021/11/09	149	39.63	155.5	39.79	40.10	-6.5	18,823	-0.03%	大買/大賣/
2021/11/08	66	38.76	84	38.79	37.60	-18	17,484	-0.10%
2021/11/05	50.5	38.42	35	37.90	37.60	15.5	16,706	0.09%
2021/11/04	64.9	38.46	72	38.24	38.60	-7.1	15,954	-0.04%
2021/11/03	69	37.52	82	37.16	37.20	-13	14,568	-0.09%
2021/11/02	137	36.81	115	36.80	37.00	22	13,546	0.16%	大買/大賣/
2021/11/01	68	35.91	56	36.29	35.00	12	11,886	0.10%
2021/10/29	34	32.09	21	32.87	33.30	13	10,574	0.12%
2021/10/28	57	32.52	107	32.71	33.00	-50	10,248	-0.49%	大賣/
2021/10/27	3	30.92	4	30.83	31.00	-1	9,744	-0.01%
2021/10/26	1	30.40	0	0.00	30.60	1	9,767	0.01%
2021/10/25	13	31.24	11	31.15	31.10	2	9,725	0.02%
2021/10/22	2	30.53	7	30.55	30.50	-5	9,772	-0.05%
2021/10/21	6	31.16	3	30.88	30.50	3	10,056	0.03%
2021/10/20	3	31.85	24	31.94	31.85	-21	10,088	-0.21%
2021/10/19	24	32.08	29.8	32.10	31.70	-5.8	10,037	-0.06%
2021/10/18	9	31.22	4	31.59	31.15	5	9,749	0.05%
2021/10/15	11	31.25	7	31.52	31.25	4	9,835	0.04%
2021/10/14	10	31.04	3	31.17	31.10	7	10,003	0.07%
2021/10/13	40	31.84	48	31.53	31.30	-8	10,664	-0.08%
2021/10/12	30	30.89	18	31.04	30.60	12	10,351	0.12%
2021/10/08	1	29.95	3	29.98	29.75	-2	10,015	-0.02%
2021/10/07	6	29.81	18	29.73	29.85	-12	10,055	-0.12%
2021/10/06	4	29.05	5	29.29	29.60	-1	10,030	-0.01%
2021/10/05	7	27.99	74	27.68	29.00	-67	10,041	-0.67%
2021/10/04	13	29.72	10	30.03	28.75	3	10,192	0.03%
2021/10/01	123	31.24	49	31.28	29.75	74	9,989	0.74%	大買/
2021/09/30	3	29.77	7	29.57	29.65	-4	9,247	-0.04%
2021/09/29	6	29.13	6	29.50	28.70	0	9,273	0.00%
2021/09/28	27	29.64	27	29.78	29.20	0	9,366	0.00%
2021/09/27	1	28.65	3	28.83	28.75	-2	9,339	-0.02%
2021/09/24	0	0.00	1	28.35	28.35	-1	9,537	-0.01%
2021/09/22	1	28.90	3	28.93	28.75	-2	10,449	-0.02%
2021/09/17	1	29.15	6	29.50	29.55	-5	10,583	-0.05%
2021/09/15	4	29.28	0	0.00	29.30	4	11,459	0.03%
2021/09/14	1	30.05	6	29.31	29.20	-5	11,902	-0.04%
2021/09/13	17	30.55	8	30.64	29.80	9	12,028	0.07%
2021/09/10	1	29.60	1	29.55	29.90	0	12,003	0.00%
2021/09/09	5	29.10	13	29.04	29.10	-8	12,224	-0.07%
2021/09/08	9	29.03	8	29.40	28.65	1	12,546	0.01%
2021/09/07	2	29.60	1	29.30	29.30	1	13,724	0.01%
2021/09/06	4	30.59	2	30.28	30.10	2	14,490	0.01%
2021/09/03	2	31.28	1	31.85	31.50	1	14,860	0.01%
2021/09/02	22	31.74	27	31.77	31.25	-5	15,476	-0.03%
2021/09/01	4	32.21	4	32.09	31.45	0	15,389	0.00%
2021/08/31	11	30.94	5	31.10	31.70	6	15,311	0.04%
2021/08/30	0	0.00	4	30.95	31.65	-4	14,832	-0.03%
2021/08/27	13	29.15	0	0.00	28.80	13	14,763	0.09%
2021/08/26	2	28.50	0	0.00	28.75	2	14,643	0.01%
2021/08/25	1	28.15	6	28.31	28.30	-5	14,906	-0.03%
2021/08/24	1	27.50	0	0.00	27.50	1	15,159	0.01%
2021/08/20	8	27.81	9	27.76	27.25	-1	15,440	-0.01%
2021/08/19	2	27.88	0	0.00	27.30	2	15,450	0.01%
2021/08/18	5	26.68	10	26.67	28.15	-5	15,508	-0.03%
2021/08/17	7	27.65	6	27.76	27.05	1	15,815	0.01%
2021/08/16	8.1	27.80	6	28.12	27.50	2.1	15,883	0.01%
2021/08/13	1	30.00	5	29.53	29.25	-4	15,908	-0.03%
2021/08/12	3	30.10	12	30.03	29.85	-9	16,175	-0.06%
2021/08/11	5	29.89	4	29.56	29.40	1	16,506	0.01%
2021/08/10	11	31.62	3	31.42	30.95	8	16,718	0.05%
2021/08/06	3	32.37	0	0.00	32.40	3	17,582	0.02%
2021/08/05	6	33.03	2	33.00	32.85	4	18,026	0.02%
2021/08/04	49	33.62	18	33.61	33.35	31	18,291	0.17%
2021/08/03	1	32.60	1	32.25	32.25	0	18,298	0.00%
2021/08/02	1	32.50	2	32.50	32.40	-1	18,430	-0.01%
2021/07/30	1	32.35	3	32.23	32.55	-2	18,513	-0.01%
2021/07/29	1	32.35	2	32.30	32.55	-1	18,885	-0.01%
2021/07/28	4	32.33	17	31.74	32.20	-13	19,072	-0.07%
2021/07/27	39	34.25	25	34.45	33.05	14	19,522	0.07%
2021/07/26	15	33.46	14	33.77	33.60	1	20,384	0.00%
2021/07/23	4	32.64	6	32.66	32.60	-2	20,378	-0.01%
2021/07/21	6	33.43	2.5	33.23	32.85	3.5	20,572	0.02%
2021/07/20	22	34.26	8	34.04	33.75	14	20,575	0.07%
2021/07/19	77.8	34.65	104	34.88	34.85	-26.2	20,593	-0.13%	大賣/
2021/07/16	12	33.60	14	33.94	33.05	-2	20,492	-0.01%
2021/07/15	1.6	33.01	1	33.00	33.40	0.6	20,691	0.00%
2021/07/14	2	31.93	0.2	32.18	32.35	1.8	20,921	0.01%
2021/07/13	8	33.40	24	33.46	32.80	-16	21,341	-0.07%
2021/07/12	37	33.79	13	33.96	33.70	24	21,933	0.11%
2021/07/09	24	33.83	64.2	33.83	33.55	-40.2	22,045	-0.18%
2021/07/08	6	33.09	6	33.05	33.25	0	22,615	0.00%
2021/07/07	6.2	33.25	10	33.32	32.80	-3.8	23,937	-0.02%
2021/07/06	18	33.68	81	33.36	33.35	-63	24,116	-0.26%
2021/07/05	26	34.09	23.2	33.99	34.00	2.8	24,329	0.01%
2021/07/02	2	33.70	0	0.00	33.75	2	24,563	0.01%
2021/07/01	12	34.14	18	33.88	33.80	-6	24,990	-0.02%
2021/06/30	60	35.45	110	35.33	34.90	-50	24,978	-0.20%	大賣/
2021/06/29	45	34.23	13	34.65	33.80	32	24,733	0.13%
2021/06/28	21	33.94	22	33.93	33.90	-1	24,728	0.00%
2021/06/25	79	35.40	60	35.52	34.65	19	25,130	0.08%
2021/06/24	38	34.86	12	34.75	34.80	26	25,290	0.10%
2021/06/23	31	34.10	34	34.04	34.20	-3	25,209	-0.01%
2021/06/22	16	33.26	0.1	32.50	32.30	15.9	24,985	0.06%
2021/06/21	9	33.07	29	33.42	32.80	-20	24,976	-0.08%
2021/06/18	4	33.96	7	34.06	34.25	-3	25,055	-0.01%
2021/06/17	23	34.61	16.8	34.78	34.40	6.2	25,201	0.02%
2021/06/16	130	35.93	80	35.50	34.55	50	25,508	0.20%	大買/
2021/06/15	27	34.35	47	34.67	33.85	-20	24,688	-0.08%
2021/06/11	17	33.20	3	33.35	33.05	14	24,274	0.06%
2021/06/10	8	33.52	46.1	33.92	34.05	-38.1	24,351	-0.16%
2021/06/09	3	31.65	0	0.00	31.40	3	24,326	0.01%
2021/06/08	5	32.12	3	32.07	31.80	2	24,911	0.01%
2021/06/07	5	31.13	8	31.35	30.85	-3	24,991	-0.01%
2021/06/04	24	31.79	2	31.88	31.60	22	25,182	0.09%
2021/06/03	35	33.04	1	33.15	32.90	34	25,118	0.14%
2021/06/02	63	33.80	49	33.12	33.15	14	25,087	0.06%
2021/06/01	16	34.09	21	34.12	34.30	-5	24,843	-0.02%
2021/05/31	10	33.02	10	33.27	32.85	0	24,623	0.00%
2021/05/28	5	33.08	21	33.35	33.00	-16	24,529	-0.07%
2021/05/27	6	32.65	7	33.09	32.95	-1	24,463	0.00%
2021/05/26	9	32.29	36	32.51	32.45	-27	24,426	-0.11%
2021/05/25	30	32.71	11	33.17	32.45	19	24,458	0.08%
2021/05/24	13	31.37	5	31.44	31.70	8	24,350	0.03%
2021/05/21	23	31.04	3	30.62	30.85	20	24,330	0.08%
2021/05/20	20.2	31.13	16	31.49	30.50	4.2	24,405	0.02%
2021/05/19	5	33.04	5	32.01	32.65	0	24,292	0.00%
2021/05/18	3	31.23	63	30.33	31.30	-60	24,025	-0.25%
2021/05/17	45	29.09	5.1	29.19	28.65	39.9	23,830	0.17%
2021/05/14	53.1	32.16	11	32.68	31.80	42.1	23,624	0.18%
2021/05/13	6	29.96	12	31.49	30.60	-6	23,177	-0.03%
2021/05/12	11	32.42	6	31.92	31.40	5	22,940	0.02%
2021/05/11	19	36.34	12.4	36.52	34.85	6.6	22,675	0.03%
2021/05/10	10	38.86	15	38.87	38.55	-5	22,545	-0.02%
2021/05/07	0	0.00	5	39.02	39.00	-5	22,501	-0.02%
2021/05/06	38	39.27	20	38.46	38.55	18	22,528	0.08%
2021/05/05	11	38.00	5	38.17	37.10	6	22,119	0.03%
2021/05/04	81	38.87	23.3	39.11	38.25	57.7	21,968	0.26%
2021/05/03	64	43.05	60.7	43.07	41.65	3.3	21,501	0.02%
2021/04/29	17	41.04	5	41.18	40.70	12	20,498	0.06%
2021/04/28	14.2	40.29	2	40.43	40.95	12.2	20,520	0.06%
2021/04/27	4	40.66	6	40.71	40.55	-2	20,591	-0.01%
2021/04/26	15	40.19	17	40.28	40.15	-2	20,626	-0.01%
2021/04/23	25.2	40.36	30.4	40.17	40.25	-5.2	20,623	-0.03%
2021/04/22	79.2	40.17	168.2	39.60	38.95	-89	20,524	-0.43%	大賣/
2021/04/21	146	42.65	16	42.89	41.30	130	19,996	0.65%	大買/鉅額交易
2021/04/20	34	42.69	40	43.06	42.25	-6	19,731	-0.03%
2021/04/19	63.2	42.68	10	42.60	42.15	53.2	19,723	0.27%
2021/04/16	101.3	44.37	50	44.55	44.00	51.3	19,399	0.26%	大買/
2021/04/15	40	42.55	45	42.53	42.45	-5	19,027	-0.03%
2021/04/14	78	43.00	63	42.00	41.90	15	19,315	0.08%
2021/04/13	200.3	47.26	222.7	45.63	44.20	-22.4	18,787	-0.12%	大買/大賣/
2021/04/12	27	45.35	11	45.90	44.90	16	17,509	0.09%
2021/04/09	63.1	46.00	3	46.25	45.30	60.1	17,387	0.35%
2021/04/08	28	48.03	56.2	47.68	47.00	-28.2	17,280	-0.16%
2021/04/07	32	45.67	43	46.71	48.00	-11	17,265	-0.06%
2021/04/06	52	44.82	10	44.86	44.65	42	17,390	0.24%
2021/04/01	18	44.88	11	45.00	44.70	7	17,375	0.04%
2021/03/31	7	46.24	17	46.53	46.45	-10	17,313	-0.06%
2021/03/30	63	46.86	21.8	47.47	47.35	41.2	17,706	0.23%
2021/03/29	22	44.45	98.5	45.52	47.50	-76.5	17,579	-0.43%
2021/03/26	32	42.88	8	43.26	43.20	24	17,077	0.14%
2021/03/25	18.5	42.92	9.1	43.34	43.10	9.4	16,919	0.06%
2021/03/24	17.4	42.71	7	42.69	42.55	10.4	16,808	0.06%
2021/03/23	18.1	42.46	10	42.72	42.50	8.1	16,731	0.05%
2021/03/22	20	43.73	42.3	43.84	43.35	-22.3	16,569	-0.13%
2021/03/19	28.6	41.91	4	41.65	42.60	24.6	16,391	0.15%
2021/03/18	23	43.45	21	43.92	42.90	2	15,890	0.01%
2021/03/17	27	43.03	28.7	43.31	43.00	-1.7	15,700	-0.01%
2021/03/16	26.5	41.89	53	42.47	42.40	-26.5	15,442	-0.17%
2021/03/15	36	41.63	117.6	41.92	42.40	-81.6	15,011	-0.54%	大賣/
2021/03/12	33	39.07	171.2	39.31	40.00	-138.2	14,437	-0.96%	大賣/鉅額交易
2021/03/11	92.2	37.79	38.1	38.22	37.80	54.1	14,305	0.38%
2021/03/10	35.5	36.38	80	37.87	37.80	-44.5	14,411	-0.31%
2021/03/09	14	35.30	11	35.30	35.30	3	14,516	0.02%
2021/03/08	10	36.23	12	35.73	35.60	-2	14,881	-0.01%
2021/03/05	57	35.28	32	35.24	35.15	25	15,237	0.16%
2021/03/04	35.6	36.59	33	36.28	36.15	2.6	15,727	0.02%
2021/03/03	2.5	36.51	5	36.69	37.00	-2.6	15,976	-0.02%
2021/03/02	16	36.38	3	37.05	35.55	13	16,472	0.08%
2021/02/26	23	36.92	4	36.98	36.65	19	17,259	0.11%
2021/02/25	36	37.85	16	37.66	37.40	20	17,805	0.11%
2021/02/24	59	38.28	33.1	38.13	37.80	25.9	18,223	0.14%
2021/02/23	10.1	37.15	6	37.25	37.05	4.1	18,887	0.02%
2021/02/22	22	37.48	18	37.67	37.90	4	19,458	0.02%
2021/02/19	15	35.45	64.5	36.67	36.90	-49.5	19,454	-0.25%
2021/02/18	39	34.93	6	35.20	35.25	33	19,665	0.17%
2021/02/17	6	33.99	63.1	34.94	35.20	-57.1	19,813	-0.29%
2021/02/05	10	33.50	14	33.74	33.50	-4	19,831	-0.02%
2021/02/04	38	33.37	40.1	33.96	33.55	-2.1	20,349	-0.01%
2021/02/03	27	33.87	56.1	33.03	34.35	-29.1	20,388	-0.14%
2021/02/02	24	31.21	38	31.20	31.25	-14	20,372	-0.07%
2021/02/01	55	30.01	9	30.76	30.90	46	20,700	0.22%
2021/01/29	4	31.04	5.1	31.03	30.50	-1.1	20,981	-0.01%
2021/01/28	33	32.07	27	31.66	31.45	6	21,523	0.03%
2021/01/27	6	33.60	49	33.13	33.20	-43	21,886	-0.20%
2021/01/26	2	34.20	0.1	34.00	33.55	1.9	22,127	0.01%
2021/01/25	23	33.76	4	34.48	33.90	19	22,391	0.08%
2021/01/22	24	34.06	19	35.06	34.30	5	22,806	0.02%
2021/01/21	14	33.58	9	33.15	33.15	5	23,064	0.02%
2021/01/20	33.1	35.29	33	34.67	33.75	0.1	23,303	0.00%
2021/01/19	45	36.39	13.3	36.51	36.35	31.7	23,440	0.14%
2021/01/18	14.1	34.99	41.1	34.61	34.50	-26.9	23,368	-0.12%
2021/01/15	20.1	36.44	12	36.22	36.10	8.1	23,260	0.03%
2021/01/14	17.2	36.99	6.1	37.20	37.45	11.1	23,185	0.05%
2021/01/13	22.3	37.75	8	37.63	37.25	14.3	23,054	0.06%
2021/01/12	11.2	38.48	26.1	38.40	37.80	-14.9	22,969	-0.06%
2021/01/11	17	39.44	11	39.58	39.55	6	22,913	0.03%
2021/01/08	23	41.16	42	40.84	40.20	-19	23,034	-0.08%
2021/01/07	43.7	42.35	41	42.24	42.25	2.7	23,263	0.01%
2021/01/06	23.2	40.42	15	39.83	39.55	8.2	23,755	0.03%
2021/01/05	14	41.84	11	41.57	41.50	3	24,231	0.01%
2021/01/04	18	41.56	25	41.82	41.30	-7	24,928	-0.03%
2020/12/31	19	41.92	7	41.96	41.75	12	25,503	0.05%
2020/12/30	32	43.09	19	43.34	42.60	13	26,159	0.05%
2020/12/29	22.1	42.32	36.2	43.55	44.00	-14.2	26,371	-0.05%
2020/12/28	10	41.41	5	41.40	41.15	5	25,995	0.02%
2020/12/25	41.1	42.02	31	42.39	41.25	10.1	26,296	0.04%
2020/12/24	50.1	42.93	52	42.96	42.25	-1.9	26,201	-0.01%
2020/12/23	12	39.06	43.7	40.52	41.80	-31.7	25,848	-0.12%
2020/12/22	12	38.50	29.8	39.42	38.00	-17.8	26,232	-0.07%
2020/12/21	11	39.75	13	40.01	39.90	-2	26,838	-0.01%
2020/12/18	6.3	40.44	15.5	40.19	40.50	-9.2	27,464	-0.03%
2020/12/17	15	39.27	20	39.49	39.45	-5	27,692	-0.02%
2020/12/16	5.5	40.20	15.5	40.23	39.80	-10	27,897	-0.04%
2020/12/15	17.8	40.32	8.1	41.07	39.50	9.7	28,100	0.03%
2020/12/14	14	37.49	13	38.19	39.00	1	28,236	0.00%
2020/12/11	16.5	38.43	2.7	38.37	37.65	13.8	28,446	0.05%
2020/12/10	16	39.80	7	39.94	39.25	9	28,808	0.03%
2020/12/09	3	40.20	10.5	40.24	40.05	-7.5	29,139	-0.03%
2020/12/08	10.8	39.94	7	39.95	40.00	3.8	29,710	0.01%
2020/12/07	32.2	39.47	55.3	39.19	40.95	-23.1	30,674	-0.08%
2020/12/04	28.2	40.64	28	41.06	40.15	0.2	30,813	0.00%
2020/12/03	48	41.59	26	41.65	41.30	22	31,070	0.07%
2020/12/02	28	43.11	18	43.43	42.40	10	31,585	0.03%
2020/12/01	28	43.26	62	43.43	44.60	-34	32,819	-0.10%
2020/11/30	44	43.53	46	44.02	44.50	-2	32,890	-0.01%
2020/11/27	82.6	42.30	44.1	42.46	42.15	38.5	33,399	0.12%
2020/11/26	40	43.46	49	43.26	42.50	-9	34,157	-0.03%
2020/11/25	45.1	43.12	55	43.72	44.85	-9.9	34,334	-0.03%
2020/11/24	39.1	40.27	22	40.69	42.00	17.1	33,701	0.05%
2020/11/23	18	39.56	38	39.80	39.90	-20	33,285	-0.06%
2020/11/20	63	38.71	59	38.58	39.35	4	32,971	0.01%
2020/11/19	25	35.56	131.5	35.53	36.55	-106.5	32,389	-0.33%	大賣/鉅額交易
2020/11/18	8	33.38	14	33.75	33.25	-6	31,893	-0.02%
2020/11/17	66	33.49	16	33.22	33.60	50	31,876	0.16%
2020/11/16	25	32.09	14	32.62	31.60	11	32,008	0.03%
2020/11/13	11	33.53	12	33.40	33.10	-1	32,098	0.00%
2020/11/12	49	32.51	160	32.00	34.50	-111	32,226	-0.34%	大賣/鉅額交易
2020/11/11	72	35.75	41	35.14	35.00	31	31,982	0.10%
2020/11/10	10.2	36.35	15	36.44	36.50	-4.9	32,139	-0.02%
2020/11/09	10.9	36.43	27	36.32	36.90	-16.2	32,217	-0.05%
2020/11/06	83	35.72	94	35.52	35.00	-11	32,503	-0.03%
2020/11/05	120	36.09	20	35.37	36.70	100	32,714	0.31%	大買/
2020/11/04	53	34.75	50	34.82	33.40	3	32,726	0.01%
2020/11/03	12	35.63	7	35.35	35.25	5	32,770	0.02%
2020/11/02	17	35.69	32	35.75	35.50	-15	32,747	-0.05%
2020/10/30	37	38.88	53	38.50	37.00	-16	32,790	-0.05%
2020/10/29	31	39.97	10	39.81	40.30	21	32,672	0.06%
2020/10/28	60.1	40.28	15	41.53	39.65	45.1	32,772	0.14%
2020/10/27	75.6	39.42	21	39.43	39.50	54.6	32,908	0.17%
2020/10/26	8.9	36.72	3	36.93	37.00	5.9	32,916	0.02%
2020/10/23	0.7	35.55	6	35.33	35.80	-5.4	32,922	-0.02%
2020/10/22	1	35.20	4	35.33	35.20	-3	32,942	-0.01%
2020/10/21	1	36.80	5	36.39	36.40	-4	32,877	-0.01%
2020/10/20	9	36.42	3	36.07	36.35	6	32,899	0.02%
2020/10/19	17	35.05	14	35.45	36.45	3	32,910	0.01%
2020/10/16	17	35.81	17	35.59	35.05	0	32,762	0.00%
2020/10/15	45	36.90	68.3	36.23	37.10	-23.3	32,663	-0.07%
2020/10/14	128	39.64	73	39.95	38.75	55	32,288	0.17%	大買/
2020/10/13	59	36.93	29	36.06	39.45	30	31,830	0.09%
2020/10/12	28	35.99	48	35.59	36.60	-20	31,699	-0.06%
2020/10/08	42	32.97	34	32.85	33.30	8	31,570	0.03%
2020/10/07	40	30.78	76	30.79	31.35	-36	31,290	-0.12%
2020/10/06	23	29.14	219.2	29.58	30.55	-196.2	30,673	-0.64%	大賣/鉅額交易
2020/10/05	48	27.87	8	28.02	27.80	40	30,925	0.13%
2020/09/30	73	28.56	9	28.22	28.25	64	30,886	0.21%
2020/09/29	12	27.25	13	27.35	26.85	-1	30,941	0.00%
2020/09/28	81	28.02	27.2	28.65	27.75	53.8	31,037	0.17%
2020/09/25	58	28.46	48	28.45	29.00	10	30,718	0.03%
2020/09/24	59.1	29.00	66	29.54	29.50	-6.9	29,958	-0.02%
2020/09/23	114	27.50	14	27.39	27.90	100	29,214	0.34%	大買/
2020/09/22	37	25.62	18	25.47	25.40	19	28,581	0.07%
2020/09/21	3	26.60	9	26.67	26.15	-6	28,234	-0.02%
2020/09/18	2	27.05	8	27.23	27.00	-6	27,982	-0.02%
2020/09/17	12.1	27.44	4	27.61	27.20	8.1	27,663	0.03%
2020/09/16	9	27.49	14	26.86	26.90	-5	27,292	-0.02%
2020/09/15	15	27.77	20	27.48	27.20	-5	26,941	-0.02%
2020/09/14	28	25.80	20	25.70	26.50	8	26,422	0.03%
2020/09/11	31	26.70	51	26.63	26.95	-20	25,922	-0.08%
2020/09/10	48	25.68	45	26.76	27.10	3	25,255	0.01%
2020/09/09	26	23.13	44	23.83	24.85	-18	24,143	-0.07%
2020/09/08	14	22.87	20	22.39	22.60	-6	23,489	-0.03%
2020/09/07	57	23.75	105	23.46	22.75	-48	22,957	-0.21%	大賣/
2020/09/04	111	25.85	39	25.74	24.65	72	22,182	0.32%	大買/
2020/09/03	40	24.03	20	24.53	25.10	20	20,535	0.10%
2020/09/02	44	20.86	68.8	22.51	22.85	-24.8	20,041	-0.12%
2020/09/01	45	20.41	103	20.91	20.80	-58	18,993	-0.31%	大賣/
2020/08/31	18	19.17	54	19.11	19.35	-36	17,882	-0.20%
2020/08/28	1	17.50	2	17.78	17.60	-1	17,115	-0.01%
2020/08/27	13	17.77	5	17.70	17.90	8	16,976	0.05%
2020/08/26	5	18.18	3	18.30	18.25	2	16,849	0.01%
2020/08/25	3	18.50	31	18.25	18.50	-28	16,612	-0.17%
2020/08/24	27	17.49	51	17.51	17.70	-24	16,239	-0.15%
2020/08/21	9	18.02	29	17.92	17.80	-20	16,044	-0.12%
2020/08/20	80	17.51	28	17.02	18.20	52	15,839	0.33%
2020/08/19	25	17.78	73	18.03	17.50	-48	15,299	-0.31%
2020/08/18	54	18.60	9	18.45	18.70	45	14,939	0.30%
2020/08/17	47	18.84	5	19.06	18.85	42	14,618	0.29%
2020/08/14	9	18.53	33	18.60	19.00	-24	14,234	-0.17%
2020/08/13	25	17.80	42	17.73	17.75	-17	13,814	-0.12%
2020/08/12	33	18.22	52	17.38	18.45	-19	13,490	-0.14%
2020/08/11	72	18.57	11	18.45	17.90	61	12,781	0.48%
2020/08/10	40	19.56	39	19.90	19.85	1	12,133	0.01%
2020/08/07	24	17.81	30	17.99	18.50	-6	11,498	-0.05%
2020/08/06	29	17.10	3	16.90	17.05	26	10,967	0.24%
2020/08/05	7	17.12	53	16.65	17.45	-46	10,715	-0.43%
2020/08/04	14	16.74	54	16.84	16.95	-40	10,364	-0.39%
2020/08/03	34	17.17	57	17.08	17.35	-23	10,074	-0.23%
2020/07/31	67	15.22	23	15.05	16.10	44	9,557	0.46%
2020/07/30	8	14.45	4	14.79	14.75	4	8,977	0.04%
2020/07/29	0	0.00	3	13.00	13.60	-3	8,595	-0.03%
2020/07/28	5	12.18	1	12.05	12.40	4	8,426	0.05%
2020/07/27	2	13.15	3	12.85	12.55	-1	8,321	-0.01%
2020/07/24	9	13.22	10.3	12.83	13.15	-1.3	8,219	-0.02%
2020/07/23	2	13.50	12	13.41	13.50	-10	8,045	-0.12%
2020/07/22	3	14.53	5	14.20	14.20	-2	7,880	-0.03%
2020/07/21	14	14.78	2	14.05	14.50	12	7,741	0.16%
2020/07/20	2	13.90	4	13.75	13.75	-2	7,497	-0.03%
2020/07/17	35	13.41	25.3	12.77	13.50	9.7	7,288	0.13%
2020/07/16	41	13.50	38.6	13.94	14.00	2.4	6,720	0.04%
2020/07/15	38	12.75	11	12.70	12.75	27	6,060	0.45%
2020/07/14	3	11.60	12	11.38	11.60	-9	5,355	-0.17%
2020/07/13	10	10.91	9	11.06	10.55	1	4,869	0.02%
2020/07/10	28	10.94	31	10.42	11.20	-3	4,592	-0.07%
2020/07/09	3	10.70	1	10.70	10.70	2	3,719	0.05%
2020/07/08	10	9.49	32	9.29	9.76	-22	3,461	-0.64%
2020/07/07	32	8.83	31	8.43	8.88	1	2,917	0.03%
2020/06/29	3	7.15	0	0.00	7.21	3	2,285	0.13%
2020/06/19	30	7.25	3.3	7.11	7.15	26.7	2,315	1.15%
2020/06/18	0	0.00	1	6.94	6.90	-1	2,255	-0.04%
2020/06/12	1	6.98	6	6.83	6.93	-5	2,272	-0.22%
2020/06/11	2	7.61	0	0.00	7.26	2	2,230	0.09%
2020/06/10	3.1	7.05	0	0.00	7.45	3.1	2,101	0.15%
2020/06/08	5	6.98	0	0.00	7.05	5	2,113	0.24%
2020/06/03	0	0.00	10	6.96	6.90	-10	2,095	-0.48%
2020/06/02	0	0.00	15	6.54	7.00	-15	1,976	-0.76%
2020/05/29	0	0.00	10	6.25	6.24	-10	1,840	-0.54%
2020/05/27	0	0.00	20	6.32	6.23	-20	1,836	-1.09%
2020/05/26	0	0.00	10	6.28	6.20	-10	1,844	-0.54%
2020/05/15	0	0.00	4	6.22	6.20	-4	1,864	-0.21%
2020/05/13	0	0.00	33	6.63	6.60	-33	1,843	-1.79%
2020/05/08	31	6.39	2	6.34	6.51	29	1,725	1.68%
2020/04/30	2	5.60	0	0.00	5.61	2	1,589	0.13%
2020/04/15	0	0.00	0.2	5.40	5.44	-0.2	1,751	-0.01%
2020/03/25	1	4.66	0	0.00	4.63	1	1,734	0.06%
2020/03/24	0	0.00	11	4.40	4.39	-11	1,756	-0.63%
2020/03/23	1	4.26	0	0.00	4.20	1	1,752	0.06%
2020/03/20	0	0.00	2	4.43	4.45	-2	1,738	-0.12%
2020/03/19	0	0.00	5	4.22	4.24	-5	1,737	-0.29%
2020/03/17	1	4.74	0	0.00	4.67	1	1,701	0.06%
2020/03/16	6	5.06	0	0.00	5.01	6	1,705	0.35%
2020/03/13	1	5.31	0	0.00	5.31	1	1,696	0.06%
2020/03/10	15	6.26	5	6.20	6.35	10	1,597	0.63%
2020/03/06	0	0.00	1	7.00	6.95	-1	1,540	-0.06%
2020/03/04	5	6.95	0	0.00	6.96	5	1,547	0.32%
2020/02/27	5	7.11	0	0.00	7.09	5	1,556	0.32%
2020/02/21	0	0.00	10	7.57	7.51	-10	1,520	-0.66%
2020/02/20	0	0.00	10	7.70	7.66	-10	1,517	-0.66%
2020/02/18	0	0.00	1	7.83	7.73	-1	1,541	-0.06%
2020/02/17	2	7.75	37	7.62	7.80	-35	1,578	-2.22%
2020/02/13	0	0.00	31	7.59	7.44	-31	1,522	-2.04%
2020/02/12	0	0.00	11	7.39	7.40	-11	1,535	-0.72%
2020/02/11	0	0.00	0.2	7.37	7.37	-0.2	1,569	-0.01%
2020/02/05	0	0.00	12	7.21	7.20	-12	1,745	-0.69%
2020/02/03	0	0.00	5	6.90	7.08	-5	2,281	-0.22%
2020/01/31	5	7.20	0	0.00	7.27	5	2,281	0.22%
2020/01/30	5	7.15	0	0.00	7.26	5	2,278	0.22%
2020/01/17	10	7.80	1	7.84	7.80	9	2,259	0.40%
2020/01/16	7	7.83	0	0.00	7.89	7	2,255	0.31%
2020/01/15	20	7.73	0	0.00	7.76	20	2,226	0.90%
2020/01/06	0	0.00	5	7.66	7.62	-5	2,444	-0.20%
2020/01/03	5	7.71	13	7.85	7.71	-8	2,439	-0.33%
2020/01/02	10	7.73	35	7.70	7.82	-25	2,417	-1.03%
2019/12/31	10	7.56	0	0.00	7.60	10	2,390	0.42%
2019/12/30	18	7.62	0	0.00	7.63	18	2,380	0.76%
2019/12/20	12	7.55	0	0.00	7.54	12	2,409	0.50%
2019/12/19	7	7.44	0	0.00	7.43	7	2,421	0.29%
2019/12/17	5	7.35	0	0.00	7.33	5	2,456	0.20%
2019/12/09	5	7.34	0	0.00	7.31	5	2,764	0.18%
2019/11/29	15	7.38	0	0.00	7.38	15	2,895	0.52%
2019/11/27	20	7.50	0	0.00	7.49	20	2,968	0.67%
2019/11/26	0	0.00	7	7.58	7.55	-7	3,009	-0.23%
2019/11/22	5	7.47	0	0.00	7.47	5	3,031	0.16%
2019/11/21	0	0.00	20	7.41	7.47	-20	3,036	-0.66%
2019/11/19	0	0.00	1	7.50	7.44	-1	3,064	-0.03%
2019/11/11	0	0.00	8	7.89	7.61	-8	3,155	-0.25%
2019/11/08	8	7.99	0	0.00	7.98	8	3,112	0.26%
2019/11/07	0	0.00	10	7.86	7.92	-10	3,086	-0.32%
2019/11/06	10	7.84	0	0.00	7.85	10	3,076	0.33%
2019/11/05	10	7.87	10	7.88	7.83	0	3,075	0.00%
2019/11/04	16	8.07	3	8.03	7.96	13	3,060	0.42%
2019/11/01	18	8.30	0	0.00	8.27	18	2,932	0.61%
2019/10/31	14	8.32	19	8.32	8.38	-5	2,738	-0.18%
2019/10/29	1	7.49	20	7.52	7.50	-19	2,353	-0.81%
2019/10/25	0	0.00	24	7.64	7.56	-24	2,361	-1.02%
2019/10/17	8	7.51	14	7.46	7.48	-6	2,220	-0.27%
2019/10/15	7	7.41	0	0.00	7.41	7	2,032	0.34%
2019/10/07	24	7.43	0	0.00	7.42	24	2,006	1.20%
2019/10/02	7	7.46	0	0.00	7.44	7	1,993	0.35%
2019/09/25	4	7.55	0	0.00	7.56	4	1,981	0.20%
2019/09/23	10	7.61	0	0.00	7.56	10	1,976	0.51%
2019/09/19	3	7.43	0	0.00	7.44	3	1,979	0.15%
2019/09/18	40	7.49	343	7.49	7.48	-303	1,930	-15.70%	大賣/鉅額交易
2019/09/17	0	0.00	0.6	7.85	7.85	-0.6	1,771	-0.03%
2019/09/16	5	7.96	0	0.00	7.97	5	1,787	0.28%
2019/09/11	5	7.77	22	7.84	7.85	-17	1,800	-0.94%
2019/09/10	5	7.74	10	7.74	7.71	-5	1,776	-0.28%
2019/09/09	7	7.78	0	0.00	7.80	7	1,765	0.40%
2019/09/06	0	0.00	58	7.87	7.83	-58	1,766	-3.28%
2019/09/04	5	7.94	0	0.00	7.95	5	1,715	0.29%
2019/08/26	4	8.05	0	0.00	8.08	4	1,535	0.26%
2019/08/23	0	0.00	6	8.26	8.21	-6	1,539	-0.39%
2019/08/22	8	8.63	2	8.50	8.31	6	1,543	0.39%
2019/08/21	7	8.67	0	0.00	8.52	7	1,532	0.46%
2019/08/20	20	8.20	0	0.00	8.24	20	1,532	1.30%
2019/08/19	20	8.30	0	0.00	8.39	20	1,550	1.29%
2019/08/16	8	8.19	0	0.00	8.18	8	1,559	0.51%
2019/08/15	20	8.34	0	0.00	8.27	20	1,575	1.27%
2019/08/14	21	8.68	0	0.00	8.60	21	1,635	1.28%
2019/08/12	6	8.85	0	0.00	8.87	6	1,719	0.35%
2019/08/08	12	8.89	0	0.00	8.77	12	1,825	0.66%
2019/08/07	0	0.00	1	9.16	8.90	-1	1,846	-0.05%
2019/08/06	21	8.94	20	9.19	9.18	1	1,847	0.05%
2019/08/05	70	8.57	0	0.00	8.55	70	1,808	3.87%
2019/08/02	67	8.74	1.3	8.73	8.73	65.7	1,832	3.59%
2019/08/01	12	8.87	0	0.00	8.85	12	1,935	0.62%
2019/07/30	6	8.90	6	8.93	8.92	0	1,974	0.00%
2019/07/29	10	8.86	0	0.00	9.00	10	1,969	0.51%
2019/07/24	10	8.57	0	0.00	8.46	10	2,021	0.49%
2019/07/23	10	8.73	0	0.00	8.68	10	2,121	0.47%
2019/07/18	4	8.84	0	0.00	8.82	4	2,215	0.18%
2019/07/03	11	8.85	1	8.86	8.85	10	2,388	0.42%
2019/07/02	28	9.14	0	0.00	9.05	28	2,378	1.18%
2019/07/01	111.7	9.33	65	9.37	9.28	46.7	2,360	1.98%	大買/
2019/06/20	97	6.13	0	0.00	6.12	97	2,349	4.13%
2019/06/19	0	0.00	122	6.14	6.15	-122	2,315	-5.27%	大賣/鉅額交易
2019/06/17	122	5.90	0	0.00	5.87	122	2,262	5.39%	大買/鉅額交易
2019/06/05	2	6.12	0	0.00	6.11	2	2,250	0.09%
2019/06/03	0	0.00	0.5	6.12	6.12	-0.5	2,250	-0.02%
2019/05/30	0	0.00	18	6.14	6.19	-18	2,386	-0.75%
2019/05/28	5	6.16	3	6.16	6.12	2	2,391	0.08%
2019/05/23	0	0.00	2	6.50	6.46	-2	2,378	-0.08%
2019/05/22	0	0.00	2	6.64	6.60	-2	2,371	-0.08%
2019/05/14	0	0.00	3	6.53	6.50	-3	2,382	-0.13%
2019/05/13	2	6.49	5	6.52	6.40	-3	2,350	-0.13%
2019/05/09	2	7.07	5	6.98	7.00	-3	2,231	-0.13%
2019/04/22	17	6.58	0	0.00	6.58	17	1,847	0.92%
2019/04/19	0	0.00	16	6.50	6.63	-16	1,801	-0.89%
2019/04/17	0	0.00	4	6.11	6.17	-4	1,655	-0.24%
2019/04/16	1	6.19	0	0.00	6.13	1	1,635	0.06%
2019/03/26	5	5.82	0	0.00	5.81	5	1,515	0.33%
2019/03/20	0	0.00	1	6.00	6.00	-1	1,541	-0.06%
2019/03/18	5	5.99	5	6.04	6.00	0	1,551	0.00%
2019/03/15	0	0.00	44	6.13	6.08	-44	1,550	-2.84%
2019/03/14	0	0.00	1	6.18	6.15	-1	1,561	-0.06%
2019/03/13	0	0.00	99	6.13	6.20	-99	1,577	-6.27%
2019/03/12	1	6.05	1	6.11	6.09	0	1,580	0.00%
2019/03/06	0	0.00	60	6.14	6.15	-60	1,687	-3.56%
2019/03/05	7	6.21	117	6.16	6.27	-110	1,711	-6.43%	大賣/鉅額交易
2019/02/26	1	5.70	0	0.00	5.67	1	1,753	0.06%
2019/02/25	50	5.62	2	5.65	5.66	48	1,833	2.62%
2019/02/22	24	5.69	0	0.00	5.63	24	1,856	1.29%
2019/02/21	40	5.69	0	0.00	5.70	40	1,855	2.16%
2019/02/20	90	5.72	0	0.00	5.70	90	1,853	4.85%
2019/02/15	22	5.86	0	0.00	5.82	22	1,905	1.15%
2019/02/14	10	5.70	0	0.00	5.95	10	1,922	0.52%
2019/02/13	18	5.72	0	0.00	5.86	18	1,866	0.96%
2019/01/23	0	0.00	11	6.57	6.58	-11	1,919	-0.57%
2019/01/21	0	0.00	25	6.73	6.66	-25	1,926	-1.30%
2019/01/18	0	6.74	0	0.00	6.80	0	1,945	0.00%
2019/01/17	1	6.85	0	0.00	6.75	1	1,988	0.05%
2019/01/10	1	6.40	0	0.00	6.38	1	2,031	0.05%
2018/12/27	1	6.64	17	6.58	6.63	-16	2,097	-0.76%
2018/12/25	1	6.00	8	6.03	6.08	-7	2,029	-0.34%
2018/12/22	0	0.00	5	6.30	6.27	-5	2,034	-0.25%
2018/12/21	10	6.25	0	0.00	6.40	10	2,037	0.49%
2018/12/18	0	0.00	1	6.56	6.42	-1	2,027	-0.05%
2018/12/14	0	0.00	1	6.98	6.91	-1	2,143	-0.05%
2018/12/13	1	7.10	0	0.00	7.10	1	2,170	0.05%
2018/12/12	25	7.12	3	7.18	7.22	22	2,156	1.02%
2018/12/05	6	7.15	1	7.17	7.14	5	2,037	0.25%
2018/12/03	5	7.28	2	7.32	7.45	3	1,981	0.15%
2018/11/29	2	7.01	0	0.00	7.11	2	1,895	0.11%
2018/11/27	0.5	7.05	0	0.00	6.95	0.5	1,817	0.03%
2018/11/23	2.5	7.07	10	7.08	7.12	-7.5	1,778	-0.42%
2018/11/22	18	6.75	0	0.00	6.85	18	1,683	1.07%
2018/11/21	0	0.00	1	6.48	6.46	-1	1,590	-0.06%
2018/11/14	0	0.00	1	6.50	6.49	-1	1,505	-0.07%
2018/11/09	0	0.00	5	6.22	6.08	-5	1,430	-0.35%
2018/11/06	7	6.51	2	6.17	6.24	5	1,407	0.36%
2018/10/26	6	4.92	0	0.00	4.75	6	1,254	0.48%
2018/10/25	6	4.89	5	5.08	4.89	1	1,231	0.08%
2018/10/22	2	5.60	3	5.59	5.60	-1	1,175	-0.09%
2018/10/16	0	0.00	6	6.55	6.55	-6	1,101	-0.54%
2018/10/11	6	6.54	0	0.00	6.39	6	1,074	0.56%
2018/10/09	0	0.00	1	7.25	7.10	-1	1,044	-0.10%
2018/10/08	1	7.20	7	7.27	7.20	-6	1,040	-0.58%
2018/10/02	0	0.00	11	7.91	7.75	-11	1,056	-1.04%
2018/09/28	5	7.98	0	0.00	7.98	5	1,053	0.47%
2018/09/25	1	8.42	0	0.00	8.28	1	1,106	0.09%
2018/09/21	5	8.36	0	0.00	8.20	5	1,119	0.45%
2018/09/20	7	8.50	7	8.44	8.38	0	1,107	0.00%
2018/09/19	4	8.00	0	0.00	8.03	4	1,031	0.39%
2018/09/13	0	0.00	1	7.49	7.37	-1	1,034	-0.10%
2018/09/11	3	6.96	0	0.00	7.14	3	1,033	0.29%
2018/09/10	1	7.05	0	0.00	6.88	1	1,044	0.10%
2018/09/07	0	0.00	1	7.40	7.21	-1	1,032	-0.10%
2018/09/05	3	7.70	0	0.00	7.53	3	1,053	0.28%
2018/09/03	1	7.65	0	0.00	7.65	1	1,109	0.09%
2018/08/16	0	0.00	7	7.14	7.15	-7	1,445	-0.48%
2018/08/08	10	8.16	0	0.00	8.12	10	1,595	0.63%
2018/08/01	0	0.00	5	8.25	8.24	-5	2,167	-0.23%
2018/07/27	0	0.00	1	8.42	8.45	-1	2,495	-0.04%
2018/07/13	5	8.03	0	0.00	8.05	5	3,239	0.15%
2018/07/11	1	8.03	1	8.03	8.03	0	3,245	0.00%
2018/07/05	1	8.30	0	0.00	8.21	1	3,271	0.03%
2018/07/03	5	8.59	3	8.81	8.32	2	3,251	0.06%
2018/07/02	1	8.88	0	0.00	8.79	1	3,214	0.03%
2018/06/28	0	0.00	3	8.84	9.25	-3	3,178	-0.09%
2018/06/27	5	8.84	0	0.00	8.84	5	3,144	0.16%
2018/06/26	1	8.89	0	0.00	8.88	1	3,140	0.03%
2018/06/25	7	9.02	0	0.00	9.02	7	3,118	0.22%
2018/06/22	2	9.05	0	0.00	9.05	2	3,117	0.06%
2018/06/21	2	9.12	0	0.00	9.12	2	3,120	0.06%
2018/06/15	0	0.00	10	9.31	9.30	-10	3,155	-0.32%
2018/06/14	2	9.37	0	0.00	9.31	2	3,161	0.06%
2018/06/11	5	9.25	0	0.00	9.28	5	3,161	0.16%
2018/06/07	5	9.77	0	0.00	9.76	5	3,193	0.16%
2018/06/06	0	0.00	5	9.97	9.95	-5	3,163	-0.16%
2018/06/05	0	0.00	12	9.82	9.82	-12	3,147	-0.38%
2018/06/01	0	0.00	0.2	10.25	10.35	-0.2	3,046	-0.01%
2018/05/31	2	10.30	2	10.30	10.25	0	3,034	0.00%
2018/05/30	1	10.35	0	0.00	10.40	1	3,007	0.03%
2018/05/29	0	0.00	0.5	10.50	10.50	-0.5	2,984	-0.02%
2018/05/25	3	10.43	0	0.00	10.40	3	2,945	0.10%
2018/05/24	0	0.00	13	10.55	10.55	-13	2,932	-0.44%
2018/05/23	2	10.35	0	0.00	10.35	2	2,908	0.07%
2018/05/22	0	0.00	1	10.35	10.35	-1	2,895	-0.03%
2018/05/21	2	10.38	0	0.00	10.30	2	2,885	0.07%
2018/05/17	1	10.40	1	10.40	10.30	0	2,878	0.00%
2018/05/16	0	0.00	1	10.40	10.40	-1	2,855	-0.04%
2018/05/15	2	10.70	0	0.00	10.65	2	2,814	0.07%
2018/05/14	11	11.37	1	11.00	11.05	10	2,802	0.36%
2018/05/11	1	10.75	20	10.80	10.70	-19	2,655	-0.72%
2018/05/10	4	10.78	0	0.00	10.90	4	2,592	0.15%
2018/05/09	0	0.00	18	10.27	10.40	-18	2,407	-0.75%
2018/05/08	9	10.63	2	10.60	10.55	7	2,354	0.30%
2018/05/07	1	10.60	0	0.00	10.50	1	2,302	0.04%
2018/05/04	20	11.20	29	10.55	10.75	-9	2,228	-0.40%
2018/05/03	3	10.95	26	11.04	11.25	-23	2,071	-1.11%
2018/05/02	1	10.35	0	0.00	10.35	1	1,607	0.06%
2018/04/26	3	9.67	5	9.51	9.50	-2	1,480	-0.14%
2018/04/17	0	0.00	10	9.11	9.05	-10	1,469	-0.68%
2018/04/13	5	9.22	5	9.28	9.25	0	1,504	0.00%
2018/04/12	10	9.15	0	0.00	9.31	10	1,549	0.65%
2018/03/30	3	9.05	20	9.05	9.05	-17	1,643	-1.03%
2018/03/29	0	0.00	16	9.10	9.10	-16	1,668	-0.96%
2018/03/28	2	9.03	0	0.00	9.08	2	1,685	0.12%
2018/03/27	20	9.09	20	9.11	9.08	0	1,718	0.00%
2018/03/26	1	9.02	69	9.10	9.09	-68	1,787	-3.80%
2018/03/20	1	9.49	0	0.00	9.49	1	1,811	0.06%
2018/03/15	1	9.70	0	0.00	9.73	1	1,884	0.05%
2018/03/14	0	0.00	2	9.92	9.92	-2	1,878	-0.11%
2018/03/12	4	9.05	0	0.00	9.02	4	1,839	0.22%
2018/03/09	1	9.02	0	0.00	9.03	1	1,877	0.05%
2018/03/05	0	0.00	3	9.16	9.15	-3	2,095	-0.14%
2018/02/26	15	9.36	0	0.00	9.31	15	2,478	0.61%
2018/02/22	5	9.37	0	0.00	9.31	5	2,670	0.19%
2018/02/08	0	0.00	5	9.00	8.90	-5	3,074	-0.16%
2018/02/07	5	8.99	1	8.95	8.90	4	3,178	0.13%
2018/02/06	1	9.38	2	9.24	8.73	-1	3,393	-0.03%
2018/02/05	6	9.40	6	9.49	9.61	0	3,840	0.00%
2018/02/02	0	0.00	0.8	9.81	9.81	-0.8	4,289	-0.02%
2018/02/01	0	0.00	3	9.94	9.90	-3	4,647	-0.06%
2018/01/31	3	9.80	10	9.80	9.79	-7	4,679	-0.15%
2018/01/30	1	9.97	17	9.98	9.96	-16	4,706	-0.34%
2018/01/29	0	0.00	15	10.00	10.00	-15	4,731	-0.32%
2018/01/26	3	10.05	10.2	10.06	10.05	-7.2	4,751	-0.15%
2018/01/25	0	0.00	5	10.20	10.05	-5	4,777	-0.10%
2018/01/24	10	10.12	20	10.05	10.10	-10	4,847	-0.21%
2018/01/23	9	10.24	7	10.27	10.15	2	4,885	0.04%
2018/01/22	7	10.16	10	10.28	10.40	-3	4,920	-0.06%
2018/01/19	12	10.07	0	0.00	10.05	12	4,985	0.24%
2018/01/18	17	10.16	0	0.00	10.15	17	5,087	0.33%
2018/01/17	10	10.13	0	0.00	10.20	10	5,302	0.19%
2018/01/16	15	10.12	5	10.15	10.20	10	5,417	0.18%
2018/01/15	30	10.13	0	0.00	10.10	30	5,507	0.54%
2018/01/12	30	10.18	0	0.00	10.15	30	5,653	0.53%
2018/01/10	1	10.05	0	0.00	10.05	1	6,215	0.02%