元晶 (6443)-凱基-鳳山券商分點個股進出

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
27.55
漲跌
▼0.45
漲幅
-1.61%
成交量
4,567張
產業
上市光電類股▲0.94%
1176人加入追蹤

立即追蹤
本地時間:14:30

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

元晶 (6443)籌碼相關－凱基-鳳山券商分點個股進出

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

凱基-鳳山券商分點個股進出
凱基-鳳山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
2024/05/23	2	27.68	0	0.00	27.55	2	8,254	0.02%
2024/05/22	1	28.15	0	0.00	28.00	1	8,244	0.01%
2024/05/21	2	28.05	10	28.25	27.80	-8	8,202	-0.10%
2024/05/17	25	29.46	5	28.87	28.75	20	8,058	0.25%
2024/05/16	1	27.90	18	27.90	27.90	-17	7,601	-0.22%
2024/05/15	16	28.35	11	28.47	28.10	5	7,590	0.07%
2024/05/14	1	27.45	0	0.00	27.65	1	7,513	0.01%
2024/05/13	0	0.00	1	28.00	27.80	-1	7,503	-0.01%
2024/05/10	9	27.87	1	27.65	27.60	8	7,435	0.11%
2024/05/09	0	0.00	2	27.15	26.75	-2	7,255	-0.03%
2024/05/07	1	26.75	0	0.00	26.90	1	7,276	0.01%
2024/05/06	1	27.00	0	0.00	27.00	1	7,248	0.01%
2024/05/03	11	27.45	0	0.00	27.35	11	7,198	0.15%
2024/04/30	1	27.95	2	28.10	27.85	-1	7,121	-0.01%
2024/04/29	0	0.00	0.3	28.10	28.00	-0.3	7,122	0.00%
2024/04/26	2	28.05	1	27.90	27.90	1	7,089	0.01%
2024/04/25	0	0.00	2	28.10	28.00	-2	7,097	-0.03%
2024/04/22	3	28.47	0	0.00	28.00	3	7,083	0.04%
2024/04/19	10	29.40	2	28.85	28.70	8	7,187	0.11%
2024/04/18	1	28.60	3	28.90	28.75	-2	6,776	-0.03%
2024/04/17	0	0.00	1	29.00	28.35	-1	6,678	-0.01%
2024/04/16	1	28.55	1.2	28.81	28.40	-0.2	6,611	0.00%
2024/04/15	0	0.00	2	29.05	29.40	-2	6,530	-0.03%
2024/04/12	1	29.50	0	0.00	29.25	1	6,458	0.02%
2024/04/11	2	29.25	2	29.15	29.05	0	6,370	0.00%
2024/04/10	5	30.00	9	30.48	29.75	-4	6,284	-0.06%
2024/04/08	5	27.66	9	28.92	29.50	-4	5,869	-0.07%
2024/04/03	3	28.10	5	28.05	28.10	-2	5,736	-0.03%
2024/04/02	0	0.00	4	28.89	28.75	-4	5,679	-0.07%
2024/04/01	0	0.00	2	29.08	28.90	-2	5,672	-0.04%
2024/03/29	36	29.42	1	29.30	29.20	35	5,649	0.62%
2024/03/28	6	29.63	3	29.70	29.70	3	5,457	0.05%
2024/03/27	6	28.69	2	28.70	28.65	4	5,283	0.08%
2024/03/26	8	29.15	14	29.21	29.05	-6	5,350	-0.11%
2024/03/25	30	29.11	16.1	29.39	29.10	13.9	5,547	0.25%
2024/03/22	34.1	29.49	7	29.26	29.35	27.1	5,562	0.49%
2024/03/21	14	28.69	26	26.89	28.70	-12	4,994	-0.24%
2024/03/20	20	26.10	2	26.25	26.10	18	4,707	0.38%
2024/03/18	2	26.85	6	26.85	26.70	-4	4,763	-0.08%
2024/03/15	1	26.70	0	0.00	27.10	1	4,789	0.02%
2024/03/14	4	26.90	0	0.00	26.90	4	4,732	0.08%
2024/03/13	6	27.23	0	0.00	26.70	6	4,789	0.13%
2024/03/12	3	27.07	0	0.00	27.25	3	4,779	0.06%
2024/03/11	3	26.87	0	0.00	27.15	3	4,814	0.06%
2024/03/08	2	26.40	0	0.00	26.25	2	4,761	0.04%
2024/03/07	1	26.25	0.1	26.10	26.00	0.9	4,781	0.02%
2024/03/06	10	26.30	0	0.00	26.30	10	4,738	0.21%
2024/03/05	5	26.73	1	27.15	26.65	4	4,683	0.09%
2024/03/04	1	27.15	0	0.00	27.05	1	4,592	0.02%
2024/03/01	20	27.30	0	0.00	27.20	20	4,560	0.44%
2024/02/29	0	0.00	1	27.35	27.85	-1	4,580	-0.02%
2024/02/27	3	27.25	3	27.55	27.20	0	4,582	0.00%
2024/02/26	3	28.05	1	28.05	27.75	2	4,559	0.04%
2024/02/23	3.1	27.65	0	0.00	27.55	3.1	4,559	0.07%
2024/02/22	2	28.00	0	0.00	27.90	2	4,554	0.04%
2024/02/21	1	28.05	1	28.20	28.10	0	4,616	0.00%
2024/02/20	2	27.85	0	0.00	27.90	2	4,607	0.04%
2024/02/16	1	27.70	0	0.00	27.70	1	4,646	0.02%
2024/02/15	4	27.25	10	27.30	27.35	-6	4,629	-0.13%
2024/02/02	0	0.00	0.2	28.40	28.25	-0.2	4,577	0.00%
2024/01/31	1	28.45	0	0.00	28.40	1	4,611	0.02%
2024/01/29	0	0.00	4	28.25	28.25	-4	4,617	-0.09%
2024/01/19	0	0.00	0.3	27.65	27.65	-0.3	5,575	-0.01%
2024/01/18	0	27.70	0	0.00	27.60	0	5,562	0.00%
2024/01/17	2	27.95	0	0.00	27.65	2	5,577	0.04%
2024/01/16	0	0.00	2	29.25	28.40	-2	5,570	-0.04%
2024/01/15	19	29.71	2	29.73	29.50	17	5,531	0.31%
2024/01/12	10	28.65	1	28.75	28.25	9	5,343	0.17%
2024/01/09	3	29.00	1	28.80	28.70	2	5,421	0.04%
2024/01/08	2	29.35	0	0.00	29.45	2	5,417	0.04%
2024/01/04	11	29.16	1	29.05	28.95	10	5,425	0.18%
2024/01/03	1	28.90	0	0.00	28.90	1	5,485	0.02%
2023/12/29	0	0.00	10	29.60	29.30	-10	5,481	-0.18%
2023/12/28	2	29.35	6	29.50	29.50	-4	5,488	-0.07%
2023/12/27	1	29.35	0	0.00	29.40	1	5,466	0.02%
2023/12/26	0	0.00	3	29.32	29.30	-3	5,442	-0.06%
2023/12/25	0	0.00	1	29.40	29.20	-1	5,432	-0.02%
2023/12/22	0	0.00	1	29.95	29.65	-1	5,396	-0.02%
2023/12/21	5	30.35	0	0.00	30.35	5	5,280	0.09%
2023/12/20	1	30.70	5	31.09	30.90	-4	5,113	-0.08%
2023/12/19	0	0.00	12	29.82	29.55	-12	4,670	-0.26%
2023/12/18	1	29.35	1	30.00	30.10	0	4,533	0.00%
2023/12/15	0	0.00	6	29.61	29.35	-6	4,377	-0.14%
2023/12/14	7	29.18	2	29.28	28.75	5	4,216	0.12%
2023/12/13	10	28.20	1	28.25	28.45	9	4,142	0.22%
2023/12/12	0	0.00	5	28.57	28.20	-5	4,156	-0.12%
2023/12/11	1	28.95	0	0.00	28.60	1	4,131	0.02%
2023/12/08	0	0.00	3	29.30	28.80	-3	4,125	-0.07%
2023/12/06	3	28.87	0.2	29.10	28.70	2.8	4,120	0.07%
2023/12/05	8.9	28.65	0	0.00	29.15	8.9	4,070	0.22%
2023/12/04	0	0.00	10	28.64	28.60	-10	4,034	-0.25%
2023/11/29	0	0.00	0.1	29.25	29.05	-0.1	3,920	0.00%
2023/11/27	0	0.00	1	29.40	29.35	-1	3,944	-0.03%
2023/11/24	33	29.39	0	0.00	29.35	33	3,964	0.83%
2023/11/22	0	0.00	10	29.40	29.30	-10	4,296	-0.23%
2023/11/21	2	29.25	0	0.00	29.45	2	4,311	0.05%
2023/11/20	0	0.00	1	29.55	29.20	-1	4,293	-0.02%
2023/11/16	3	28.77	0	0.00	28.90	3	4,240	0.07%
2023/11/15	0	0.00	1	28.60	28.70	-1	4,232	-0.02%
2023/11/03	0	0.00	5	28.35	28.45	-5	4,539	-0.11%
2023/11/02	5	28.00	0.1	28.15	28.10	5	4,558	0.11%
2023/10/31	2	29.95	3.1	29.89	28.40	-1.1	4,630	-0.02%
2023/10/30	20.1	29.69	54.1	29.67	29.65	-34	4,424	-0.77%
2023/10/27	0	0.00	0.1	27.90	28.55	-0.1	3,987	0.00%
2023/10/23	1	28.70	2	28.43	28.25	-1	3,947	-0.03%
2023/10/20	21	27.22	0	0.00	27.50	21	3,922	0.54%
2023/10/18	0	0.00	2	28.03	27.95	-2	4,010	-0.05%
2023/10/17	2	27.90	1	28.00	27.90	1	3,983	0.03%
2023/10/16	2	28.05	7	28.01	27.80	-5	4,076	-0.12%
2023/10/12	5	27.75	0	0.00	28.15	5	4,133	0.12%
2023/10/11	2	27.63	14	28.35	27.60	-12	4,192	-0.29%
2023/10/05	0	28.50	1	28.60	28.65	-1	4,281	-0.02%
2023/10/04	6	27.90	4	27.71	27.70	2	4,285	0.05%
2023/09/26	1	28.00	0	0.00	27.90	1	4,754	0.02%
2023/09/25	1	28.65	0	0.00	28.35	1	4,795	0.02%
2023/09/22	1	28.00	3	27.95	28.40	-2	4,841	-0.04%
2023/09/21	5	28.60	2	28.60	28.45	3	4,835	0.06%
2023/09/20	30	28.95	2	28.95	28.85	28	4,843	0.58%
2023/09/19	1	29.10	0	0.00	29.00	1	4,869	0.02%
2023/09/13	16	29.25	2	29.35	29.45	14	5,173	0.27%
2023/09/12	0	0.00	0.1	29.55	29.25	-0.1	5,347	0.00%
2023/09/11	16	29.70	5	29.85	29.70	11	5,355	0.21%
2023/09/08	0	0.00	7	30.14	30.20	-7	5,350	-0.13%
2023/09/06	0	0.00	2	30.80	30.75	-2	5,500	-0.04%
2023/09/05	0	30.80	0	0.00	30.85	0	5,541	0.00%
2023/09/04	0.1	30.60	1	30.60	30.45	-0.9	5,564	-0.02%
2023/09/01	1	30.80	1	31.15	30.90	0	5,596	0.00%
2023/08/31	0	0.00	1	31.00	31.00	-1	5,640	-0.02%
2023/08/30	0	0.00	22	31.01	31.00	-22	5,709	-0.39%
2023/08/29	38	31.82	3.1	32.12	31.50	34.9	5,691	0.61%
2023/08/28	0	0.00	3	30.62	30.80	-3	5,394	-0.06%
2023/08/24	0	0.00	6	30.40	30.15	-6	5,436	-0.11%
2023/08/21	4	30.55	0	0.00	30.45	4	5,649	0.07%
2023/08/18	3	30.27	0	0.00	30.15	3	5,662	0.05%
2023/08/15	3	30.15	0	0.00	30.10	3	5,732	0.05%
2023/08/14	3	28.87	5.1	28.87	28.90	-2.1	5,812	-0.04%
2023/08/11	1	30.00	6	30.10	29.90	-5	5,736	-0.09%
2023/08/10	43	30.52	0	0.00	30.25	43	5,762	0.75%
2023/08/08	0	0.00	3	30.65	30.50	-3	5,844	-0.05%
2023/08/07	0.1	30.25	1	30.20	30.55	-0.9	5,882	-0.02%
2023/08/04	2	30.45	0	0.00	30.65	2	5,987	0.03%
2023/07/28	1	31.60	3	31.58	31.50	-2	6,774	-0.03%
2023/07/27	2	31.78	0	0.00	31.70	2	6,785	0.03%
2023/07/26	1	31.70	0	0.00	31.35	1	6,849	0.01%
2023/07/25	3	32.00	0	0.00	32.00	3	6,872	0.04%
2023/07/24	0.1	31.75	8	31.63	31.70	-7.9	6,862	-0.12%
2023/07/21	5	31.90	0	0.00	31.70	5	6,893	0.07%
2023/07/20	1	32.75	0	0.00	32.70	1	6,953	0.01%
2023/07/18	2.3	33.68	0	0.00	33.45	2.3	7,218	0.03%
2023/07/17	0	0.00	1	33.20	33.75	-1	7,699	-0.01%
2023/07/14	1	33.00	4	33.09	33.00	-3	8,888	-0.03%
2023/07/13	4	33.59	6	33.60	33.30	-2	9,310	-0.02%
2023/07/11	0.1	34.65	1	34.60	34.45	-0.9	9,408	-0.01%
2023/07/07	1	34.10	0	0.00	34.05	1	10,008	0.01%
2023/07/06	1	35.55	0	0.00	35.00	1	10,089	0.01%
2023/07/04	0	0.00	18	35.64	35.55	-18	10,069	-0.18%
2023/07/03	15	35.70	2	35.78	35.90	13	10,090	0.13%
2023/06/30	0	0.00	1	35.70	35.70	-1	10,168	-0.01%
2023/06/29	0	0.00	0.4	35.20	35.20	-0.4	10,313	0.00%
2023/06/28	0.1	35.40	3	35.20	34.80	-2.9	10,451	-0.03%
2023/06/27	1	35.10	0	0.00	34.80	1	10,667	0.01%
2023/06/26	0	35.50	0	0.00	35.30	0	10,972	0.00%
2023/06/21	0	35.80	1	35.70	35.80	-1	11,173	-0.01%
2023/06/20	4	35.86	1	35.50	35.75	3	11,412	0.03%
2023/06/19	1	35.25	0	0.00	35.20	1	11,476	0.01%
2023/06/16	4	35.84	6	35.88	35.90	-2	11,996	-0.02%
2023/06/15	0	0.00	1	35.25	35.20	-1	12,855	-0.01%
2023/06/14	1	34.90	0	0.00	34.85	1	13,629	0.01%
2023/06/13	1	34.66	0	0.00	34.70	1	13,862	0.01%
2023/06/12	4	34.56	0	0.00	34.30	4	14,123	0.03%
2023/06/07	3	35.80	0	0.00	35.60	3	14,548	0.02%
2023/06/06	3	35.65	4	35.69	35.65	-1	14,976	-0.01%
2023/06/05	4.1	36.27	1	36.35	36.10	3.1	15,269	0.02%
2023/06/02	1	35.40	3	35.75	35.85	-2	15,420	-0.01%
2023/06/01	1	35.70	2	35.63	35.30	-1	15,607	-0.01%
2023/05/30	7	36.23	4	35.73	35.60	3	15,660	0.02%
2023/05/29	1	36.15	12	36.18	36.20	-11	15,608	-0.07%
2023/05/26	2	35.13	0	0.00	35.00	2	15,573	0.01%
2023/05/25	0	0.00	3	35.50	35.40	-3	15,610	-0.02%
2023/05/22	0	0.00	15	35.26	35.35	-15	15,891	-0.09%
2023/05/18	14	34.43	4.2	34.65	34.85	9.8	16,424	0.06%
2023/05/17	1	35.20	11	35.24	35.15	-10	16,416	-0.06%
2023/05/16	6	35.14	2	35.25	35.10	4	16,487	0.02%
2023/05/15	3	34.68	3	35.08	34.70	0	16,550	0.00%
2023/05/12	2	33.98	4	34.23	34.35	-2	16,586	-0.01%
2023/05/11	3	34.02	14	33.81	33.75	-11	16,642	-0.07%
2023/05/10	4	34.45	14	34.47	34.50	-10	16,722	-0.06%
2023/05/09	23	34.48	77	33.78	33.75	-54	16,687	-0.32%
2023/05/08	29	36.09	1.4	36.01	35.90	27.6	16,352	0.17%
2023/05/05	27	36.72	3	37.25	36.50	24	16,424	0.15%
2023/05/04	3	36.78	0	0.00	37.20	3	16,830	0.02%
2023/05/03	1	37.00	26	36.95	36.95	-25	17,204	-0.15%
2023/05/02	26	37.54	22	37.36	37.35	4	17,771	0.02%
2023/04/28	1	37.20	1	36.90	36.80	0	17,844	0.00%
2023/04/27	1	36.90	0	0.00	36.80	1	17,899	0.01%
2023/04/26	11	36.27	40	36.68	37.20	-29	17,902	-0.16%
2023/04/25	17.3	37.01	5	36.79	36.60	12.3	17,914	0.07%
2023/04/24	3	37.97	1.1	37.82	37.80	1.9	17,910	0.01%
2023/04/21	12.1	38.14	5	37.77	38.00	7.1	17,957	0.04%
2023/04/20	58.1	39.03	37	38.63	38.55	21.1	18,053	0.12%
2023/04/19	97	39.99	78	40.41	39.75	19	17,759	0.11%
2023/04/18	20	39.26	42	39.78	38.60	-22	16,589	-0.13%
2023/04/17	4	38.84	1	39.05	38.90	3	16,268	0.02%
2023/04/14	6	38.79	1	38.75	38.80	5	16,413	0.03%
2023/04/13	45	39.02	0	0.00	38.60	45	16,469	0.27%
2023/04/12	4	39.69	59.2	39.70	39.50	-55.2	16,315	-0.34%
2023/04/11	35	39.45	16	39.51	39.00	19	16,054	0.12%
2023/04/10	0.1	38.95	2	39.10	39.20	-2	16,103	-0.01%
2023/04/07	2	39.20	15	38.94	38.95	-13	16,791	-0.08%
2023/04/06	8	38.37	2	38.55	38.50	6	17,173	0.03%
2023/03/31	8.1	38.50	2	38.45	38.40	6.1	17,206	0.04%
2023/03/30	5	39.19	1	38.90	38.80	4	17,160	0.02%
2023/03/29	4	38.88	1	38.70	38.90	3	17,035	0.02%
2023/03/28	16	38.63	12	39.09	39.05	4	17,058	0.02%
2023/03/27	35	39.26	50	39.05	38.80	-15	16,887	-0.09%
2023/03/24	31	38.96	22	39.10	38.85	9	16,771	0.05%
2023/03/23	5	39.39	1	39.50	39.30	4	16,665	0.02%
2023/03/22	13	38.98	15	38.80	38.70	-2	16,579	-0.01%
2023/03/21	73.2	39.90	30	39.69	39.10	43.2	16,657	0.26%
2023/03/20	22	40.05	20.5	40.05	39.90	1.5	17,052	0.01%
2023/03/17	12	38.32	34	38.28	38.75	-22	17,551	-0.13%
2023/03/16	2.2	36.67	5	36.57	36.50	-2.8	17,551	-0.02%
2023/03/15	10	37.49	17.1	38.03	37.90	-7.1	17,437	-0.04%
2023/03/14	24.2	37.68	23	37.44	37.10	1.2	17,289	0.01%
2023/03/13	1	36.10	21	36.41	36.60	-20	17,245	-0.12%
2023/03/10	7	36.56	77	36.89	36.45	-70	17,481	-0.40%
2023/03/09	56.2	37.70	23	37.38	37.35	33.2	17,487	0.19%
2023/03/08	11.4	38.85	22	38.53	38.95	-10.6	17,158	-0.06%
2023/03/07	5.2	37.97	5	38.00	38.00	0.2	16,896	0.00%
2023/03/06	2.1	37.75	9	37.92	38.00	-7	16,707	-0.04%
2023/03/03	23	36.96	1	37.00	37.00	22	16,522	0.13%
2023/03/02	0	0.00	1	37.20	36.95	-1	16,524	-0.01%
2023/03/01	1	36.80	0	0.00	36.75	1	16,611	0.01%
2023/02/24	5	37.22	2	36.90	37.10	3	16,633	0.02%
2023/02/23	27	37.36	21	37.73	37.75	6	16,582	0.04%
2023/02/22	2	37.25	22	37.26	37.25	-20	16,703	-0.12%
2023/02/21	70	37.79	8	37.97	37.60	62	16,733	0.37%
2023/02/20	2	37.45	0	0.00	37.80	2	16,991	0.01%
2023/02/17	12	37.83	4	38.06	37.70	8	17,533	0.05%
2023/02/16	25	37.74	30	38.05	37.65	-5	17,549	-0.03%
2023/02/15	21.2	36.91	22.1	36.83	36.80	-0.9	17,580	-0.01%
2023/02/14	7	36.99	3	36.65	36.65	4	18,073	0.02%
2023/02/13	14	36.24	16	36.89	37.10	-2	18,577	-0.01%
2023/02/10	25.1	37.28	10	37.42	36.85	15.1	18,538	0.08%
2023/02/09	3.2	37.18	0	0.00	37.10	3.2	18,495	0.02%
2023/02/08	9	37.58	1	37.65	37.55	8	18,473	0.04%
2023/02/07	9	37.85	28	37.96	37.90	-19	18,357	-0.10%
2023/02/06	2	37.73	0	0.00	37.90	2	18,303	0.01%
2023/02/03	47.2	37.43	22	37.37	37.35	25.2	18,275	0.14%
2023/02/02	99	38.31	49.1	38.31	37.80	49.9	18,089	0.28%
2023/02/01	9.2	37.42	40	37.30	37.40	-30.8	17,556	-0.18%
2023/01/31	50.1	36.63	45	36.90	36.90	5.1	17,141	0.03%
2023/01/30	7	35.77	45	35.93	35.95	-38	16,636	-0.23%
2023/01/17	0.1	35.29	14	34.96	35.20	-13.9	16,642	-0.08%
2023/01/16	7	34.46	3	34.43	34.40	4	16,710	0.02%
2023/01/13	27	34.80	15.1	34.73	34.60	11.9	16,907	0.07%
2023/01/12	7	35.71	1	35.95	35.40	6	17,191	0.03%
2023/01/11	5	35.59	8	35.73	35.60	-3	17,268	-0.02%
2023/01/10	14	35.51	10.1	35.63	35.30	3.9	17,343	0.02%
2023/01/09	3.1	35.87	7	35.78	36.00	-3.9	17,197	-0.02%
2023/01/06	3	34.72	4	34.75	34.95	-1	17,125	-0.01%
2023/01/05	17.2	35.30	5	34.99	34.80	12.2	17,430	0.07%
2023/01/04	6	35.63	16	35.63	35.60	-10	17,539	-0.06%
2023/01/03	11	34.51	10	35.05	35.25	1	17,432	0.01%
2022/12/30	1	34.35	2	34.43	34.55	-1	17,415	-0.01%
2022/12/29	7	33.96	2	34.08	34.20	5	17,747	0.03%
2022/12/28	5	35.25	5	35.08	34.80	0	18,078	0.00%
2022/12/27	13	36.14	76.1	35.79	35.40	-63.1	18,005	-0.35%
2022/12/26	13.1	35.39	43.1	35.63	35.95	-30	17,378	-0.17%
2022/12/23	3.1	33.91	9	33.91	34.10	-5.9	17,036	-0.03%
2022/12/22	5.2	33.14	4	32.93	33.70	1.2	17,172	0.01%
2022/12/21	3	32.78	5	32.73	32.70	-2	17,444	-0.01%
2022/12/20	10.1	33.31	9	33.18	32.50	1.1	17,719	0.01%
2022/12/19	5.1	33.92	15.1	33.95	33.75	-10	17,960	-0.06%
2022/12/16	39.2	34.76	18	34.49	34.25	21.2	18,356	0.12%
2022/12/15	1	35.50	2	35.65	35.65	-1	18,341	-0.01%
2022/12/14	13	35.39	9	35.42	35.40	4	18,511	0.02%
2022/12/13	28.1	35.44	53	35.15	35.05	-24.9	18,959	-0.13%
2022/12/12	53.1	36.52	24.1	36.71	35.85	29	19,165	0.15%
2022/12/09	76.2	36.64	109	36.55	36.80	-32.8	18,678	-0.18%	大賣/
2022/12/08	17.1	34.62	34	34.75	34.30	-17	18,031	-0.09%
2022/12/07	14	33.35	36	32.90	32.80	-22	17,649	-0.12%
2022/12/06	26	33.84	11	33.60	33.60	15	17,929	0.08%
2022/12/05	5	34.04	19	34.16	33.85	-14	18,468	-0.08%
2022/12/02	11.2	34.13	3.3	34.11	34.05	7.9	18,846	0.04%
2022/12/01	4	33.46	4	33.50	33.45	0	18,948	0.00%
2022/11/30	20	32.75	12	32.93	32.95	8	19,708	0.04%
2022/11/29	1	32.15	5	32.14	32.45	-4	20,880	-0.02%
2022/11/28	50	32.20	51	32.18	32.20	-1	22,651	0.00%
2022/11/25	6	32.53	0	0.00	32.15	6	23,786	0.03%
2022/11/24	10	32.20	11	32.51	32.50	-1	24,314	0.00%
2022/11/23	17	32.29	2	32.75	32.20	15	26,515	0.06%
2022/11/22	5	32.94	2.1	32.82	32.75	2.9	27,387	0.01%
2022/11/21	1	32.90	11	33.02	33.35	-10	28,148	-0.04%
2022/11/18	12	33.47	1	33.60	32.85	11	28,800	0.04%
2022/11/17	11	33.61	2	33.63	33.60	9	28,785	0.03%
2022/11/16	6	33.73	27	33.52	33.40	-21	28,873	-0.07%
2022/11/15	35	33.15	30	33.42	33.45	5	29,225	0.02%
2022/11/14	20	31.51	0	0.00	31.95	20	28,810	0.07%
2022/11/11	17.3	31.48	6	31.43	31.25	11.3	28,731	0.04%
2022/11/10	82	31.90	59.9	31.51	31.50	22.1	28,549	0.08%
2022/11/09	45.2	33.48	14	33.35	33.30	31.2	28,629	0.11%
2022/11/08	5	34.94	1	35.65	34.50	4	28,429	0.01%
2022/11/07	48	35.02	6	35.23	35.00	42	28,631	0.15%
2022/11/04	1.4	35.14	0	0.00	35.00	1.4	29,166	0.00%
2022/11/03	0	0.00	3	34.42	34.65	-3	29,798	-0.01%
2022/11/02	11	34.83	9.4	34.81	34.65	1.6	31,359	0.01%
2022/11/01	1.3	34.54	1	34.80	34.85	0.3	32,019	0.00%
2022/10/31	1	33.65	3.1	33.68	33.50	-2.1	31,980	-0.01%
2022/10/28	3	33.12	2	33.13	33.00	1	32,031	0.00%
2022/10/27	2	33.85	2	34.05	34.20	0	32,095	0.00%
2022/10/26	0	0.00	1	33.60	33.60	-1	32,228	0.00%
2022/10/25	16	34.57	14	33.81	33.75	2	32,451	0.01%
2022/10/24	4	35.81	4	36.05	35.05	0	32,497	0.00%
2022/10/21	5	35.32	4	35.31	35.60	1	32,562	0.00%
2022/10/20	18.1	35.45	32	35.67	35.20	-13.9	32,534	-0.04%
2022/10/19	14	35.40	7.1	35.26	35.20	6.9	32,274	0.02%
2022/10/18	4	34.95	3	35.02	35.05	1	32,510	0.00%
2022/10/17	5	34.16	7	34.36	34.50	-2	32,539	-0.01%
2022/10/14	5	35.00	6	35.39	35.30	-1	32,474	0.00%
2022/10/13	21	36.05	27.2	35.08	33.85	-6.2	32,724	-0.02%
2022/10/12	28	37.82	18	37.29	36.95	10	33,013	0.03%
2022/10/11	17	37.85	13	37.32	37.30	4	33,154	0.01%
2022/10/07	8	38.98	7	38.95	39.00	1	33,256	0.00%
2022/10/06	6	38.65	21	39.01	39.20	-15	33,460	-0.04%
2022/10/05	24	38.13	35	38.12	38.50	-11	33,209	-0.03%
2022/10/04	13	36.02	4	36.40	36.50	9	33,054	0.03%
2022/10/03	6	35.45	3	35.30	35.30	3	33,073	0.01%
2022/09/30	5	34.74	2	35.05	36.30	3	33,371	0.01%
2022/09/29	34	36.18	33	35.93	35.95	1	33,556	0.00%
2022/09/28	8	37.61	6	36.39	35.95	2	33,916	0.01%
2022/09/27	52.1	38.45	16	38.23	38.75	36.1	34,384	0.10%
2022/09/26	10	38.05	43.1	38.07	37.85	-33.1	34,286	-0.10%
2022/09/23	31.1	40.21	30.1	39.66	38.90	1	34,119	0.00%
2022/09/22	36.1	41.25	47	41.50	41.25	-11	33,865	-0.03%
2022/09/21	41.1	41.70	16	41.51	41.50	25.1	33,887	0.07%
2022/09/20	52.2	42.37	67.4	42.53	42.40	-15.3	34,092	-0.04%
2022/09/19	22.1	42.10	44.1	42.18	41.70	-22	34,017	-0.06%
2022/09/16	40	41.34	35.2	41.80	42.20	4.8	33,833	0.01%
2022/09/15	92.5	41.72	64.1	42.08	41.50	28.5	33,708	0.08%
2022/09/14	6.1	40.17	12	41.08	41.30	-6	33,218	-0.02%
2022/09/13	8.2	40.61	4	40.92	40.45	4.2	32,893	0.01%
2022/09/12	26	41.58	19.3	41.74	41.05	6.7	32,625	0.02%
2022/09/08	10	39.94	46.6	39.93	41.00	-36.6	32,140	-0.11%
2022/09/07	18.2	39.10	53	39.45	38.60	-34.8	31,805	-0.11%
2022/09/06	94.1	40.36	16	40.20	39.60	78.1	31,598	0.25%
2022/09/05	24.5	42.62	27.1	42.29	42.20	-2.6	30,913	-0.01%
2022/09/02	47.3	41.72	89	41.90	42.25	-41.7	29,729	-0.14%
2022/09/01	27	39.91	65.4	40.26	40.35	-38.4	27,949	-0.14%
2022/08/31	13	39.05	2	39.28	39.00	11	26,883	0.04%
2022/08/30	99	40.12	69.5	40.38	39.10	29.5	26,548	0.11%
2022/08/29	39	38.29	33	38.89	39.00	6	24,573	0.02%
2022/08/26	67.2	37.92	41	38.32	38.35	26.2	24,125	0.11%
2022/08/25	35.6	37.16	74	37.83	38.65	-38.4	23,425	-0.16%
2022/08/24	11	36.66	1	36.60	36.50	10	22,941	0.04%
2022/08/23	23	37.13	9	37.41	37.00	14	22,919	0.06%
2022/08/22	13	37.59	11	37.66	37.05	2	22,891	0.01%
2022/08/19	13	37.00	3	36.75	37.00	10	22,285	0.04%
2022/08/18	2	36.80	4	36.79	36.80	-2	22,207	-0.01%
2022/08/17	13.2	36.68	8	36.64	36.55	5.2	22,200	0.02%
2022/08/16	22.2	37.38	18	37.47	36.75	4.2	22,332	0.02%
2022/08/15	9	35.70	18	37.17	37.20	-9	21,831	-0.04%
2022/08/12	19.2	36.34	8	36.25	36.25	11.2	21,801	0.05%
2022/08/11	19	37.10	14	36.95	36.75	5	21,793	0.02%
2022/08/10	23	37.04	17.1	36.87	36.40	5.9	21,599	0.03%
2022/08/09	40	36.93	59.2	36.71	36.60	-19.2	21,693	-0.09%
2022/08/08	10.1	34.94	31	35.27	35.70	-20.9	20,672	-0.10%
2022/08/05	0	0.00	1	32.55	32.95	-1	20,419	0.00%
2022/08/04	3.2	31.70	2	31.80	32.05	1.2	20,938	0.01%
2022/08/03	5	32.60	4	32.50	32.00	1	21,354	0.00%
2022/08/02	19.2	33.61	28	33.18	33.10	-8.8	21,757	-0.04%
2022/08/01	13	34.46	23	34.48	34.45	-10	22,105	-0.05%
2022/07/29	10	34.00	3	34.27	34.05	7	22,121	0.03%
2022/07/28	34	33.58	32	33.70	33.60	2	22,252	0.01%
2022/07/27	15.1	33.58	1	33.50	34.10	14.1	22,379	0.06%
2022/07/26	40	33.80	35	33.78	33.40	5	22,785	0.02%
2022/07/25	13.2	34.34	33	34.21	33.80	-19.8	23,111	-0.09%
2022/07/22	45	33.50	10	33.90	33.95	35	23,463	0.15%
2022/07/21	51	33.47	8	33.51	33.60	43	24,179	0.18%
2022/07/20	17	33.94	46	33.87	33.20	-29	25,305	-0.11%
2022/07/19	44.2	33.84	71	33.62	33.60	-26.8	26,027	-0.10%
2022/07/18	44	32.42	28	32.60	32.15	16	26,426	0.06%
2022/07/15	8	30.79	22	31.90	32.20	-14	28,031	-0.05%
2022/07/14	23	30.19	46	30.80	31.15	-23	28,941	-0.08%
2022/07/13	35.2	31.48	4	31.16	31.00	31.2	30,211	0.10%
2022/07/12	27	31.55	35	31.38	30.65	-8	31,963	-0.03%
2022/07/11	33	33.14	13	33.43	33.50	20	32,924	0.06%
2022/07/08	26	34.03	3	34.80	33.80	23	33,649	0.07%
2022/07/07	25	34.12	21	34.05	34.20	4	34,621	0.01%
2022/07/06	21.1	34.08	10.4	33.84	33.70	10.7	35,959	0.03%
2022/07/05	14	34.09	23.5	33.76	34.90	-9.5	38,651	-0.02%
2022/07/04	3	31.68	62	31.34	31.75	-59	39,207	-0.15%
2022/07/01	14	32.44	41	31.39	30.40	-27	39,444	-0.07%
2022/06/30	19	33.21	20.5	32.47	32.50	-1.5	40,115	0.00%
2022/06/29	28	34.09	37	33.92	33.90	-9	40,159	-0.02%
2022/06/28	67	34.49	75	34.75	33.80	-8	40,416	-0.02%
2022/06/27	89	34.37	58	34.75	34.65	31	40,358	0.08%
2022/06/24	97	32.36	76.2	33.59	33.90	20.8	39,883	0.05%
2022/06/23	13	31.83	11	31.64	32.00	2	39,610	0.01%
2022/06/22	14	32.00	15	32.04	31.45	-1	39,617	0.00%
2022/06/21	0	0.00	2.2	30.34	30.40	-2.2	39,427	-0.01%
2022/06/20	0.4	31.11	7	31.25	29.85	-6.7	39,582	-0.02%
2022/06/17	8.2	31.11	1	31.10	31.45	7.2	39,726	0.02%
2022/06/16	1	33.35	20	32.15	31.05	-19	40,058	-0.05%
2022/06/15	0	0.00	0.2	33.00	32.90	-0.2	40,059	0.00%
2022/06/14	9	33.93	35	34.32	34.00	-26	40,504	-0.06%
2022/06/13	3	35.53	3	35.48	35.35	0	41,034	0.00%
2022/06/10	10	36.42	0	0.00	36.35	10	41,645	0.02%
2022/06/09	6	36.67	16.1	36.60	36.70	-10.1	41,803	-0.02%
2022/06/08	15.1	36.18	18.5	36.10	36.15	-3.4	41,946	-0.01%
2022/06/07	15	36.67	1	36.75	36.80	14	42,624	0.03%
2022/06/06	40	38.03	52	37.92	37.65	-12	43,352	-0.03%
2022/06/02	11	36.51	13	36.84	36.80	-2	43,092	0.00%
2022/06/01	42	37.46	33	37.47	37.25	9	43,212	0.02%
2022/05/31	11	37.04	8	37.01	37.15	3	43,240	0.01%
2022/05/30	6	36.70	27	36.73	36.75	-21	43,827	-0.05%
2022/05/27	0	0.00	1	35.75	35.80	-1	43,967	0.00%
2022/05/26	10	35.54	2	35.80	35.35	8	44,163	0.02%
2022/05/25	19	35.85	2	36.00	35.90	17	44,186	0.04%
2022/05/24	51	36.37	14	36.39	35.65	37	44,498	0.08%
2022/05/23	3.1	37.47	1.1	37.39	37.50	2	44,224	0.00%
2022/05/20	14	36.97	84.1	37.00	36.90	-70.1	44,135	-0.16%
2022/05/19	5	36.09	8	36.08	36.55	-3	43,867	-0.01%
2022/05/18	11	37.34	13.2	37.25	37.25	-2.2	43,625	-0.01%
2022/05/17	28.1	36.70	17	36.86	36.95	11.1	43,271	0.03%
2022/05/16	32.2	35.63	14	35.25	35.00	18.2	42,507	0.04%
2022/05/13	13	36.18	18.1	36.40	36.65	-5.1	41,967	-0.01%
2022/05/12	27	36.10	87	36.81	35.15	-60	41,573	-0.14%
2022/05/11	55	37.99	25	37.87	37.00	30	41,036	0.07%
2022/05/10	30.2	38.47	19	38.26	38.35	11.2	40,625	0.03%
2022/05/09	24.2	39.37	3	39.65	38.90	21.2	40,131	0.05%
2022/05/06	49.3	41.21	29	41.38	41.35	20.3	39,710	0.05%
2022/05/05	10.1	43.18	8	43.37	42.60	2.1	39,436	0.01%
2022/05/04	67.1	42.96	16	42.73	42.60	51.1	39,224	0.13%
2022/05/03	37.2	43.06	43	42.82	43.10	-5.8	39,046	-0.01%
2022/04/29	21	44.57	5	44.78	44.15	16	38,648	0.04%
2022/04/28	35.2	44.96	34	44.93	44.45	1.2	38,345	0.00%
2022/04/27	89.2	46.19	8.1	46.02	45.60	81.1	37,573	0.22%
2022/04/26	46.2	47.78	87	47.81	48.25	-40.8	36,719	-0.11%
2022/04/25	96.1	47.13	55.5	47.25	46.50	40.6	35,484	0.11%
2022/04/22	60.1	47.60	24	47.75	47.80	36.1	34,461	0.10%
2022/04/21	98.2	48.46	97.9	48.71	48.05	0.3	33,662	0.00%
2022/04/20	32.1	48.40	47.2	48.25	48.60	-15.1	31,830	-0.05%
2022/04/19	138	47.54	171.1	47.68	47.40	-33.1	30,956	-0.11%	大買/大賣/
2022/04/18	123	46.68	172	46.51	47.20	-49	30,121	-0.16%	大買/大賣/
2022/04/15	138.2	45.19	150	45.33	45.05	-11.9	28,488	-0.04%	大買/大賣/
2022/04/14	141.1	44.07	77.1	44.23	44.20	64.1	27,669	0.23%	大買/
2022/04/13	152.1	44.79	105.3	44.86	44.90	46.8	27,158	0.17%	大買/大賣/
2022/04/12	61.4	45.10	122.8	45.36	45.60	-61.4	27,308	-0.22%	大賣/
2022/04/11	144	44.86	81.1	45.18	44.50	62.9	26,168	0.24%	大買/
2022/04/08	23.1	42.35	169.2	42.66	43.80	-146.1	23,179	-0.63%	大賣/鉅額交易
2022/04/07	122.1	41.62	53	41.44	40.90	69.1	22,198	0.31%	大買/
2022/04/06	77	42.00	208.2	41.85	42.15	-131.2	22,475	-0.58%	大賣/鉅額交易
2022/04/01	2	40.70	14	40.96	41.05	-12	21,688	-0.06%
2022/03/31	81	40.61	97	41.08	40.45	-16	21,628	-0.07%
2022/03/30	73.1	40.38	72	40.69	40.15	1.1	21,491	0.00%
2022/03/29	2	38.93	0	0.00	39.40	2	21,356	0.01%
2022/03/28	21.3	38.04	0	0.00	39.10	21.3	21,583	0.10%
2022/03/25	45	38.94	5	39.48	38.55	40	21,832	0.18%
2022/03/24	4	40.51	0	0.00	40.20	4	23,025	0.02%
2022/03/23	32.2	40.15	4	40.29	40.15	28.2	23,854	0.12%
2022/03/22	22	41.30	22	41.84	40.80	0	24,278	0.00%
2022/03/21	68.1	41.47	45	42.04	40.95	23.1	24,712	0.09%
2022/03/18	17.1	41.03	17	41.02	41.45	0.1	25,152	0.00%
2022/03/17	19	40.83	21	40.99	41.50	-2	26,479	-0.01%
2022/03/16	96	40.88	84	41.36	40.60	12	27,352	0.04%
2022/03/15	81.3	40.92	46	40.57	39.15	35.3	28,017	0.13%
2022/03/14	0	0.00	6	40.51	40.90	-6	28,285	-0.02%
2022/03/11	23	39.99	27	40.37	40.70	-4	29,894	-0.01%
2022/03/10	36.2	40.41	27	40.30	39.95	9.2	31,679	0.03%
2022/03/09	30	40.57	107	39.55	41.00	-77	32,415	-0.24%	大賣/
2022/03/08	45	38.00	24	38.78	38.55	21	31,703	0.07%
2022/03/07	52	38.44	6	38.74	38.00	46	31,742	0.14%
2022/03/04	3.1	40.09	0	0.00	39.65	3.1	31,686	0.01%
2022/03/03	31	40.42	26.1	39.98	39.90	4.9	31,770	0.02%
2022/03/02	14	39.44	17	39.87	39.55	-3	31,463	-0.01%
2022/03/01	1.1	38.51	46	38.93	38.85	-45	31,500	-0.14%
2022/02/25	0	0.00	4	37.86	38.10	-4	32,060	-0.01%
2022/02/24	117	38.02	80	37.85	36.55	37	32,583	0.11%	大買/
2022/02/23	1	37.55	103	37.99	37.85	-102	32,491	-0.31%	大賣/鉅額交易
2022/02/22	1	36.80	1	37.00	36.90	0	32,783	0.00%
2022/02/21	4	37.28	24.1	37.86	38.00	-20.1	33,418	-0.06%
2022/02/18	4	36.75	3	36.92	36.90	1	34,377	0.00%
2022/02/17	0	0.00	5	36.99	36.55	-5	35,219	-0.01%
2022/02/16	2	36.30	2	36.60	36.45	0	36,043	0.00%
2022/02/15	1	36.10	0	0.00	35.90	1	36,877	0.00%
2022/02/14	55.2	36.45	27	36.08	36.00	28.2	37,862	0.07%
2022/02/11	31	37.70	2	38.15	37.65	29	38,447	0.08%
2022/02/10	72	37.67	15	37.55	37.55	57	39,756	0.14%
2022/02/09	2	37.50	55	37.43	37.95	-53	40,570	-0.13%
2022/02/08	0	0.00	0.4	37.50	37.50	-0.4	41,296	0.00%
2022/02/07	0	0.00	3	36.20	36.20	-3	42,596	-0.01%
2022/01/26	33.2	35.57	2	35.60	35.40	31.2	43,582	0.07%
2022/01/25	34	36.57	8	36.45	35.60	26	45,183	0.06%
2022/01/24	3.3	37.07	1	36.90	36.85	2.3	46,601	0.00%
2022/01/21	8.3	38.32	4	39.38	37.60	4.3	46,730	0.01%
2022/01/20	13	39.72	29	39.92	39.40	-16	47,102	-0.03%
2022/01/19	22	39.59	4	39.44	39.35	18	47,102	0.04%
2022/01/18	4	39.68	4	39.90	39.45	0	47,094	0.00%
2022/01/17	3	39.75	4	39.96	40.15	-1	47,091	0.00%
2022/01/14	7	39.38	5	40.05	39.30	2	47,016	0.00%
2022/01/13	17	40.48	2	41.05	40.20	15	46,910	0.03%
2022/01/12	28.1	41.11	35	41.20	40.75	-7	46,826	-0.01%
2022/01/11	31	41.80	49.1	41.56	41.10	-18.1	46,890	-0.04%
2022/01/10	18	40.82	11	40.65	40.75	7	46,211	0.02%
2022/01/07	28.2	39.73	7.1	40.44	40.25	21.1	46,072	0.05%
2022/01/06	30	41.12	13	41.07	40.90	17	45,817	0.04%
2022/01/05	24	43.53	36	43.08	42.00	-12	46,016	-0.03%
2022/01/04	9	42.78	17.5	42.78	43.05	-8.5	44,873	-0.02%
2022/01/03	27	42.34	14	43.01	42.05	13	44,373	0.03%
2021/12/30	17.1	42.42	37	42.38	42.50	-19.9	44,219	-0.05%
2021/12/29	24	41.80	88	41.65	42.40	-64	43,936	-0.15%
2021/12/28	5	40.89	2	41.13	40.80	3	43,282	0.01%
2021/12/27	32	41.31	4	41.16	41.00	28	43,449	0.06%
2021/12/24	24	40.91	16.4	40.86	40.70	7.6	44,096	0.02%
2021/12/23	9	42.06	5	42.08	41.60	4	43,837	0.01%
2021/12/22	1	41.90	16	42.33	41.90	-15	43,619	-0.03%
2021/12/21	23.1	42.01	12.5	42.00	41.90	10.6	43,432	0.02%
2021/12/20	227	42.97	203	43.15	41.85	24	43,071	0.06%	大買/大賣/
2021/12/17	14	42.38	87	42.12	41.90	-73	41,522	-0.18%
2021/12/16	15	41.80	78	41.73	41.40	-63	40,527	-0.16%
2021/12/15	71	41.02	38	41.57	40.85	33	39,858	0.08%
2021/12/14	51.7	41.21	43	41.65	40.20	8.7	39,147	0.02%
2021/12/13	170.5	43.36	142	42.38	42.15	28.5	38,169	0.07%	大買/大賣/
2021/12/10	48.1	42.37	57.3	42.63	42.90	-9.3	36,573	-0.03%
2021/12/09	40.2	41.69	37	41.86	41.20	3.2	35,024	0.01%
2021/12/08	77.4	40.84	67.1	41.15	40.85	10.4	33,733	0.03%
2021/12/07	113.1	41.96	103.2	41.24	41.00	9.9	32,764	0.03%	大買/大賣/
2021/12/06	76.3	40.58	85.4	40.50	41.20	-9.2	30,937	-0.03%
2021/12/03	48.1	38.41	35.7	38.86	38.00	12.4	28,919	0.04%
2021/12/02	5	34.80	6.1	35.56	36.05	-1.1	27,310	0.00%
2021/12/01	26.2	34.72	25	35.02	35.40	1.2	27,085	0.00%
2021/11/30	15	36.01	9	35.85	36.10	6	26,847	0.02%
2021/11/29	11	35.10	13	35.27	35.35	-2	26,803	-0.01%
2021/11/26	34	36.93	14	36.35	36.10	20	26,634	0.08%
2021/11/25	9.2	38.59	11	38.23	38.05	-1.8	26,756	-0.01%
2021/11/24	13	38.64	23	38.81	38.50	-10	26,578	-0.04%
2021/11/23	15	38.22	11	38.50	37.60	4	25,934	0.02%
2021/11/22	7	37.18	1	36.95	37.35	6	25,260	0.02%
2021/11/19	33.1	37.16	27	36.86	36.60	6.1	24,909	0.02%
2021/11/18	48	37.68	30	37.21	37.10	18	24,561	0.07%
2021/11/17	12	39.51	28	38.95	39.40	-16	23,851	-0.07%
2021/11/16	24.1	37.86	12	38.31	38.00	12.1	22,899	0.05%
2021/11/15	22	36.27	18	36.31	36.75	4	22,055	0.02%
2021/11/12	39	35.67	32	35.39	35.05	7	21,227	0.03%
2021/11/11	29	38.88	48	37.49	37.55	-19	20,403	-0.09%
2021/11/10	80	39.21	82	39.50	38.85	-2	19,487	-0.01%
2021/11/09	4	39.50	34	39.24	40.10	-30	18,823	-0.16%
2021/11/08	2	38.18	3	38.27	37.60	-1	17,484	-0.01%
2021/11/05	20	38.46	21	38.35	37.60	-1	16,706	-0.01%
2021/11/04	20.1	38.31	22.3	38.38	38.60	-2.2	15,954	-0.01%
2021/11/03	16.1	37.77	32	37.73	37.20	-15.9	14,568	-0.11%
2021/11/02	22	36.49	38.1	36.45	37.00	-16.1	13,546	-0.12%
2021/11/01	34.1	35.89	21	36.13	35.00	13.1	11,886	0.11%
2021/10/29	14	32.61	2	32.33	33.30	12	10,574	0.11%
2021/10/28	6	33.02	17	32.95	33.00	-11	10,248	-0.11%
2021/10/27	2	30.75	0	0.00	31.00	2	9,744	0.02%
2021/10/26	10	30.65	12	30.55	30.60	-2	9,767	-0.02%
2021/10/25	0	0.00	3	31.10	31.10	-3	9,725	-0.03%
2021/10/22	10	30.50	3	30.48	30.50	7	9,772	0.07%
2021/10/21	3	31.58	4	30.50	30.50	-1	10,056	-0.01%
2021/10/20	1	32.05	20	31.93	31.85	-19	10,088	-0.19%
2021/10/19	6	31.78	2	32.08	31.70	4	10,037	0.04%
2021/10/18	0	0.00	2	31.05	31.15	-2	9,749	-0.02%
2021/10/15	20	31.20	20.1	31.23	31.25	-0.1	9,835	0.00%
2021/10/14	3.1	31.21	1	30.60	31.10	2.1	10,003	0.02%
2021/10/13	7	31.72	9	31.81	31.30	-2	10,664	-0.02%
2021/10/12	0	0.00	13	31.02	30.60	-13	10,351	-0.13%
2021/10/08	2	29.70	1	29.75	29.75	1	10,015	0.01%
2021/10/07	11	29.88	30	29.85	29.85	-19	10,055	-0.19%
2021/10/05	10	27.60	15	27.57	29.00	-5	10,041	-0.05%
2021/10/04	2	29.85	22	29.38	28.75	-20	10,192	-0.20%
2021/10/01	24	30.65	21	31.46	29.75	3	9,989	0.03%
2021/09/30	0	0.00	2	29.65	29.65	-2	9,247	-0.02%
2021/09/28	3	29.43	1	29.70	29.20	2	9,366	0.02%
2021/09/27	3	28.65	0	0.00	28.75	3	9,339	0.03%
2021/09/23	0	0.00	5	28.30	28.30	-5	10,155	-0.05%
2021/09/15	2	29.50	6	29.32	29.30	-4	11,459	-0.03%
2021/09/14	3	30.15	0	0.00	29.20	3	11,902	0.03%
2021/09/13	11	30.21	3	30.35	29.80	8	12,028	0.07%
2021/09/10	0	0.00	2	29.20	29.90	-2	12,003	-0.02%
2021/09/09	2	29.15	4	29.01	29.10	-2	12,224	-0.02%
2021/09/08	2	29.55	4	29.25	28.65	-2	12,546	-0.02%
2021/09/07	4	29.36	1	29.35	29.30	3	13,724	0.02%
2021/09/06	3	30.63	31	30.11	30.10	-28	14,490	-0.19%
2021/09/03	0	0.00	3	31.67	31.50	-3	14,860	-0.02%
2021/09/02	5	31.27	3	31.55	31.25	2	15,476	0.01%
2021/09/01	2	31.80	1	32.25	31.45	1	15,389	0.01%
2021/08/31	104	30.81	97	31.15	31.70	7	15,311	0.05%	大買/
2021/08/30	2	30.80	19	30.93	31.65	-17	14,832	-0.11%
2021/08/27	8	29.55	6	29.75	28.80	2	14,763	0.01%
2021/08/26	6	28.69	0	0.00	28.75	6	14,643	0.04%
2021/08/24	1	27.65	1	28.20	27.50	0	15,159	0.00%
2021/08/20	38	27.94	8	27.58	27.25	30	15,440	0.19%
2021/08/18	0	0.00	1	27.15	28.15	-1	15,508	-0.01%
2021/08/17	1	27.10	0.1	27.05	27.05	0.9	15,815	0.01%
2021/08/16	6	27.70	0	0.00	27.50	6	15,883	0.04%
2021/08/13	14	29.85	13	29.63	29.25	1	15,908	0.01%
2021/08/12	10	29.70	10	29.90	29.85	0	16,175	0.00%
2021/08/11	37	30.16	35	29.65	29.40	2	16,506	0.01%
2021/08/10	6	31.93	25	31.12	30.95	-19	16,718	-0.11%
2021/08/09	19	32.01	16	31.90	31.90	3	16,966	0.02%
2021/08/05	33	33.02	3	32.85	32.85	30	18,026	0.17%
2021/08/04	8	33.10	8	33.62	33.35	0	18,291	0.00%
2021/08/03	0.1	32.40	1	32.20	32.25	-0.9	18,298	-0.01%
2021/08/02	3	32.40	0	0.00	32.40	3	18,430	0.02%
2021/07/30	0	0.00	6	32.23	32.55	-6	18,513	-0.03%
2021/07/29	0	0.00	3	32.20	32.55	-3	18,885	-0.02%
2021/07/28	8	32.41	9	32.26	32.20	-1	19,072	-0.01%
2021/07/27	20	34.48	40	33.70	33.05	-20	19,522	-0.10%
2021/07/26	9	33.53	6	33.32	33.60	3	20,384	0.01%
2021/07/23	0	0.00	5	32.60	32.60	-5	20,378	-0.02%
2021/07/22	2	33.05	51	32.78	32.50	-49	20,470	-0.24%
2021/07/21	2	32.80	0	0.00	32.85	2	20,572	0.01%
2021/07/20	4	33.93	6	33.77	33.75	-2	20,575	-0.01%
2021/07/19	83.1	34.64	42	34.85	34.85	41.1	20,593	0.20%
2021/07/15	2.1	32.80	0	0.00	33.40	2.1	20,691	0.01%
2021/07/14	30	32.00	2	32.20	32.35	28	20,921	0.13%
2021/07/13	12.1	33.15	1	32.85	32.80	11.1	21,341	0.05%
2021/07/12	2	33.90	4	33.90	33.70	-2	21,933	-0.01%
2021/07/09	19	33.98	7	33.71	33.55	12	22,045	0.05%
2021/07/08	0.1	32.85	1	33.25	33.25	-0.9	22,615	0.00%
2021/07/07	6	33.10	0	0.00	32.80	6	23,937	0.03%
2021/07/05	3	34.02	0	0.00	34.00	3	24,329	0.01%
2021/07/02	4	33.73	2	33.80	33.75	2	24,563	0.01%
2021/07/01	11.1	34.56	0	0.00	33.80	11.1	24,990	0.04%
2021/06/30	11	35.32	21	35.19	34.90	-10	24,978	-0.04%
2021/06/29	7	33.96	7	34.18	33.80	0	24,733	0.00%
2021/06/28	1.1	34.09	3	34.08	33.90	-1.9	24,728	-0.01%
2021/06/25	15.1	35.35	68	35.57	34.65	-52.9	25,130	-0.21%
2021/06/24	71	34.32	65	34.38	34.80	6	25,290	0.02%
2021/06/23	62	34.14	30	33.77	34.20	32	25,209	0.13%
2021/06/22	1	32.90	2	33.70	32.30	-1	24,985	0.00%
2021/06/21	0	0.00	15.1	32.85	32.80	-15.1	24,976	-0.06%
2021/06/18	6	34.16	10	34.04	34.25	-4	25,055	-0.02%
2021/06/17	5	34.28	21	34.62	34.40	-16	25,201	-0.06%
2021/06/16	69.1	35.49	35	35.24	34.55	34.1	25,508	0.13%
2021/06/15	13.1	34.22	11	34.93	33.85	2.1	24,688	0.01%
2021/06/11	0	0.00	1	33.40	33.05	-1	24,274	0.00%
2021/06/10	3	33.73	3	33.95	34.05	0	24,351	0.00%
2021/06/09	1	32.20	0	0.00	31.40	1	24,326	0.00%
2021/06/08	6.1	32.59	6	31.90	31.80	0.1	24,911	0.00%
2021/06/07	5.1	31.30	20	30.89	30.85	-14.9	24,991	-0.06%
2021/06/04	2	32.08	2	32.10	31.60	0	25,182	0.00%
2021/06/03	2	33.03	5	33.07	32.90	-3	25,118	-0.01%
2021/06/02	10	33.58	7	33.47	33.15	3	25,087	0.01%
2021/06/01	9	33.87	4	33.80	34.30	5	24,843	0.02%
2021/05/31	2.1	33.15	8	33.02	32.85	-5.9	24,623	-0.02%
2021/05/28	3	33.43	3	33.30	33.00	0	24,529	0.00%
2021/05/27	0	0.00	3	32.70	32.95	-3	24,463	-0.01%
2021/05/25	4	33.20	5	33.20	32.45	-1	24,458	0.00%
2021/05/24	5	31.55	4	31.03	31.70	1	24,350	0.00%
2021/05/21	0.1	30.70	1	30.65	30.85	-0.9	24,330	0.00%
2021/05/20	15	32.75	9	32.69	30.50	6	24,405	0.02%
2021/05/19	12	32.81	7	31.03	32.65	5	24,292	0.02%
2021/05/18	7.1	30.65	13	30.42	31.30	-5.9	24,025	-0.02%
2021/05/17	27	28.79	0	0.00	28.65	27	23,830	0.11%
2021/05/14	4	32.34	3	32.53	31.80	1	23,624	0.00%
2021/05/13	7	31.12	13	30.67	30.60	-6	23,177	-0.03%
2021/05/12	15	32.42	9	32.76	31.40	6	22,940	0.03%
2021/05/11	17	36.57	121.1	36.11	34.85	-104.1	22,675	-0.46%	大賣/鉅額交易
2021/05/10	104	38.88	1.8	39.00	38.55	102.2	22,545	0.45%	大買/鉅額交易
2021/05/07	4	38.78	0	0.00	39.00	4	22,501	0.02%
2021/05/06	3	38.25	8	38.44	38.55	-5	22,528	-0.02%
2021/05/05	24	37.85	30	38.35	37.10	-6	22,119	-0.03%
2021/05/04	16	39.59	14	39.99	38.25	2	21,968	0.01%
2021/05/03	58.1	43.33	151	43.69	41.65	-92.9	21,501	-0.43%	大賣/
2021/04/29	63.1	41.01	9	41.02	40.70	54.1	20,498	0.26%
2021/04/28	10	40.56	5	40.42	40.95	5	20,520	0.02%
2021/04/27	8.1	40.55	6	40.68	40.55	2.1	20,591	0.01%
2021/04/26	5	40.28	4	40.21	40.15	1	20,626	0.00%
2021/04/23	8	40.46	7	39.46	40.25	1	20,623	0.00%
2021/04/22	79	40.15	17	39.77	38.95	62	20,524	0.30%
2021/04/21	41	41.78	2	41.63	41.30	39	19,996	0.20%
2021/04/20	15	43.00	30	42.97	42.25	-15	19,731	-0.08%
2021/04/19	48	42.35	21	42.91	42.15	27	19,723	0.14%
2021/04/16	13.1	44.48	24	44.55	44.00	-10.9	19,399	-0.06%
2021/04/15	28	42.53	1	42.20	42.45	27	19,027	0.14%
2021/04/14	27	42.48	25	42.84	41.90	2	19,315	0.01%
2021/04/13	41	45.64	64	47.62	44.20	-23	18,787	-0.12%
2021/04/12	7	45.18	19	45.86	44.90	-12	17,509	-0.07%
2021/04/09	18	45.78	4	45.50	45.30	14	17,387	0.08%
2021/04/08	33	47.48	8.3	48.08	47.00	24.7	17,280	0.14%
2021/04/07	5	45.87	27.1	47.03	48.00	-22.1	17,265	-0.13%
2021/04/06	21.1	44.57	5	44.47	44.65	16.1	17,390	0.09%
2021/04/01	35	44.97	14	45.27	44.70	21	17,375	0.12%
2021/03/31	22.2	46.53	28	46.18	46.45	-5.8	17,313	-0.03%
2021/03/30	34.1	47.07	29	47.18	47.35	5.1	17,706	0.03%
2021/03/29	28.3	44.71	19.6	45.42	47.50	8.8	17,579	0.05%
2021/03/26	2	42.55	21	42.29	43.20	-19	17,077	-0.11%
2021/03/25	32	43.28	26	43.25	43.10	6	16,919	0.04%
2021/03/24	0	0.00	10	42.65	42.55	-10	16,808	-0.06%
2021/03/23	2	42.48	13	42.25	42.50	-11	16,731	-0.07%
2021/03/22	2	43.98	15	43.75	43.35	-13	16,569	-0.08%
2021/03/19	12	41.98	7	41.93	42.60	5	16,391	0.03%
2021/03/18	6	43.64	10	43.57	42.90	-4	15,890	-0.03%
2021/03/17	17	42.90	24	42.96	43.00	-7	15,700	-0.04%
2021/03/16	45	41.79	19	42.69	42.40	26	15,442	0.17%
2021/03/15	28	41.93	12.8	42.07	42.40	15.2	15,011	0.10%
2021/03/12	7	39.31	51	39.34	40.00	-44	14,437	-0.30%
2021/03/11	5	37.40	1	38.30	37.80	4	14,305	0.03%
2021/03/10	18	37.05	21.6	36.79	37.80	-3.6	14,411	-0.03%
2021/03/09	12	35.18	3	35.30	35.30	9	14,516	0.06%
2021/03/08	5	37.10	11	36.25	35.60	-6	14,881	-0.04%
2021/03/05	13	35.48	6	35.38	35.15	7	15,237	0.05%
2021/03/04	10	36.39	0	0.00	36.15	10	15,727	0.06%
2021/03/03	5	36.05	29	36.31	37.00	-24	15,976	-0.15%
2021/03/02	15	36.05	3.1	35.73	35.55	11.9	16,472	0.07%
2021/02/26	15	36.69	13	37.03	36.65	2	17,259	0.01%
2021/02/25	7	37.59	0	0.00	37.40	7	17,805	0.04%
2021/02/24	0	0.00	9.8	38.35	37.80	-9.8	18,223	-0.05%
2021/02/23	9	37.00	5	37.32	37.05	4	18,887	0.02%
2021/02/22	19.2	37.65	4	37.44	37.90	15.2	19,458	0.08%
2021/02/19	9	35.97	28	36.74	36.90	-19	19,454	-0.10%
2021/02/18	5	35.10	1	35.20	35.25	4	19,665	0.02%
2021/02/17	17	34.90	10	34.83	35.20	7	19,813	0.04%
2021/02/05	27	33.64	3	33.93	33.50	24	19,831	0.12%
2021/02/04	7	33.61	4	33.45	33.55	3	20,349	0.01%
2021/02/03	14	33.18	4.4	33.49	34.35	9.6	20,388	0.05%
2021/02/01	2	31.40	4	30.71	30.90	-2	20,700	-0.01%
2021/01/29	6.3	30.59	22	31.73	30.50	-15.8	20,981	-0.08%
2021/01/28	23	31.73	12	32.25	31.45	11	21,523	0.05%
2021/01/27	7	33.53	1	34.00	33.20	6	21,886	0.03%
2021/01/26	5	34.03	60	33.80	33.55	-55	22,127	-0.25%
2021/01/25	3	33.50	1	34.30	33.90	2	22,391	0.01%
2021/01/22	9	34.16	0	0.00	34.30	9	22,806	0.04%
2021/01/21	1.4	33.57	6	33.63	33.15	-4.6	23,064	-0.02%
2021/01/20	9	34.79	2	33.93	33.75	7	23,303	0.03%
2021/01/19	7	36.42	16.6	35.94	36.35	-9.6	23,440	-0.04%
2021/01/18	24	34.70	42.1	35.11	34.50	-18.1	23,368	-0.08%
2021/01/15	23	36.50	33	36.17	36.10	-10	23,260	-0.04%
2021/01/14	15	37.37	16	37.93	37.45	-1	23,185	0.00%
2021/01/13	40.4	37.43	11.3	37.75	37.25	29.2	23,054	0.13%
2021/01/12	26	38.40	12	37.91	37.80	14	22,969	0.06%
2021/01/11	41	39.67	10	39.80	39.55	31	22,913	0.14%
2021/01/08	26	40.70	4.1	41.12	40.20	21.9	23,034	0.10%
2021/01/07	13.1	42.51	23	42.36	42.25	-10	23,263	-0.04%
2021/01/06	7.9	39.81	13.6	40.00	39.55	-5.7	23,755	-0.02%
2021/01/05	6	41.95	4.3	42.11	41.50	1.7	24,231	0.01%
2021/01/04	9	41.59	2.1	41.71	41.30	6.9	24,928	0.03%
2020/12/31	8	41.87	6	41.95	41.75	2	25,503	0.01%
2020/12/30	15	43.30	10	43.40	42.60	5	26,159	0.02%
2020/12/29	14	43.05	19	42.68	44.00	-5	26,371	-0.02%
2020/12/28	6	41.43	1	41.60	41.15	5	25,995	0.02%
2020/12/25	2	41.90	2	41.95	41.25	0	26,296	0.00%
2020/12/24	25	42.86	11	43.00	42.25	14	26,201	0.05%
2020/12/23	4	39.09	44.7	40.10	41.80	-40.7	25,848	-0.16%
2020/12/22	6	38.76	18	39.71	38.00	-12	26,232	-0.05%
2020/12/21	4	39.81	9	40.41	39.90	-5	26,838	-0.02%
2020/12/18	25	40.29	39	40.48	40.50	-14	27,464	-0.05%
2020/12/17	20	39.32	8	39.48	39.45	12	27,692	0.04%
2020/12/16	34	40.08	40	40.54	39.80	-6	27,897	-0.02%
2020/12/15	47.6	39.84	28	40.85	39.50	19.6	28,100	0.07%
2020/12/14	10.7	36.89	46	38.31	39.00	-35.3	28,236	-0.12%
2020/12/11	33	38.58	2	38.30	37.65	31	28,446	0.11%
2020/12/10	31	39.46	12	39.39	39.25	19	28,808	0.07%
2020/12/09	26.4	40.41	8	40.71	40.05	18.4	29,139	0.06%
2020/12/08	14.2	39.86	9.3	40.26	40.00	4.9	29,710	0.02%
2020/12/07	20.7	39.54	69.1	39.88	40.95	-48.4	30,674	-0.16%
2020/12/04	23	40.79	5.4	41.27	40.15	17.6	30,813	0.06%
2020/12/03	15	42.02	35	42.78	41.30	-20	31,070	-0.06%
2020/12/02	98	43.22	13	43.31	42.40	85	31,585	0.27%
2020/12/01	30	43.68	21	44.51	44.60	9	32,819	0.03%
2020/11/30	34	43.28	33.1	43.92	44.50	0.9	32,890	0.00%
2020/11/27	14	42.52	24	42.41	42.15	-10	33,399	-0.03%
2020/11/26	25	43.69	10	43.59	42.50	15	34,157	0.04%
2020/11/25	23.5	44.02	39.7	43.21	44.85	-16.2	34,334	-0.05%
2020/11/24	22.1	40.76	48	41.00	42.00	-25.9	33,701	-0.08%
2020/11/23	23	39.73	29	40.02	39.90	-6	33,285	-0.02%
2020/11/20	48	38.36	27	39.19	39.35	21	32,971	0.06%
2020/11/19	16	34.68	64	36.02	36.55	-48	32,389	-0.15%
2020/11/18	29	33.57	6	33.41	33.25	23	31,893	0.07%
2020/11/17	17	32.89	10	32.50	33.60	7	31,876	0.02%
2020/11/16	3	32.67	26	32.06	31.60	-23	32,008	-0.07%
2020/11/13	18	33.04	12	33.24	33.10	6	32,098	0.02%
2020/11/12	11	33.36	75	33.65	34.50	-64	32,226	-0.20%
2020/11/11	24	35.25	6	35.23	35.00	18	31,982	0.06%
2020/11/10	19	36.30	10	36.80	36.50	9	32,139	0.03%
2020/11/09	5	36.41	13	36.51	36.90	-8	32,217	-0.02%
2020/11/06	48	35.41	8	35.60	35.00	40	32,503	0.12%
2020/11/05	23	35.60	103.6	35.76	36.70	-80.6	32,714	-0.25%	大賣/
2020/11/04	61	34.35	34	34.74	33.40	27	32,726	0.08%
2020/11/03	37	35.68	53	35.65	35.25	-16	32,770	-0.05%
2020/11/02	18	35.87	13	36.07	35.50	5	32,747	0.02%
2020/10/30	22	38.65	5	38.24	37.00	17	32,790	0.05%
2020/10/29	20	40.19	46.1	40.10	40.30	-26.1	32,672	-0.08%
2020/10/28	25	40.66	11.4	40.88	39.65	13.6	32,772	0.04%
2020/10/27	17	39.15	26	39.33	39.50	-9	32,908	-0.03%
2020/10/26	4.1	35.85	20	36.74	37.00	-15.9	32,916	-0.05%
2020/10/23	13	35.25	16	35.70	35.80	-3	32,922	-0.01%
2020/10/22	19	35.44	5	35.50	35.20	14	32,942	0.04%
2020/10/21	10	36.42	9	36.58	36.40	1	32,877	0.00%
2020/10/20	10	35.99	3	36.67	36.35	7	32,899	0.02%
2020/10/19	25	35.79	12	35.97	36.45	13	32,910	0.04%
2020/10/16	15	35.50	8	36.13	35.05	7	32,762	0.02%
2020/10/15	21	36.86	72	36.94	37.10	-51	32,663	-0.16%
2020/10/14	86	39.81	62.1	39.72	38.75	23.9	32,288	0.07%
2020/10/13	56.1	36.44	28	37.24	39.45	28.1	31,830	0.09%
2020/10/12	62	35.73	97	34.60	36.60	-35	31,699	-0.11%
2020/10/08	97	31.77	27	33.21	33.30	70	31,570	0.22%
2020/10/07	40	31.03	22	31.16	31.35	18	31,290	0.06%
2020/10/06	1	30.55	53	29.80	30.55	-52	30,673	-0.17%
2020/10/05	13	27.84	2	27.90	27.80	11	30,925	0.04%
2020/09/30	18.1	28.58	16	27.77	28.25	2.1	30,886	0.01%
2020/09/29	1	26.85	8	27.05	26.85	-7	30,941	-0.02%
2020/09/28	15	28.20	7	28.46	27.75	8	31,037	0.03%
2020/09/25	53	28.28	31	28.56	29.00	22	30,718	0.07%
2020/09/24	18	27.90	8	28.39	29.50	10	29,958	0.03%
2020/09/23	20	26.24	29.1	27.03	27.90	-9.1	29,214	-0.03%
2020/09/22	46	25.40	37	25.73	25.40	9	28,581	0.03%
2020/09/21	6.1	26.93	7	27.09	26.15	-0.9	28,234	0.00%
2020/09/18	6	27.05	18	27.30	27.00	-12	27,982	-0.04%
2020/09/17	22	27.27	36	27.39	27.20	-14	27,663	-0.05%
2020/09/16	19	26.77	14	27.21	26.90	5	27,292	0.02%
2020/09/15	17	27.50	10	27.62	27.20	7	26,941	0.03%
2020/09/14	64	25.91	10	26.33	26.50	54	26,422	0.20%
2020/09/11	48	26.52	19	26.89	26.95	29	25,922	0.11%
2020/09/10	16.1	25.89	25	26.32	27.10	-8.9	25,255	-0.04%
2020/09/09	2	23.10	23	24.14	24.85	-21	24,143	-0.09%
2020/09/08	14	23.23	45	23.14	22.60	-31	23,489	-0.13%
2020/09/07	54.1	23.61	19	23.92	22.75	35.1	22,957	0.15%
2020/09/04	72	25.39	37	24.87	24.65	35	22,182	0.16%
2020/09/03	5	24.52	12	24.54	25.10	-7	20,535	-0.03%
2020/09/02	19	21.74	31.2	22.23	22.85	-12.2	20,041	-0.06%
2020/09/01	22	20.68	34	20.81	20.80	-12	18,993	-0.06%
2020/08/31	6	18.85	60	18.60	19.35	-54	17,882	-0.30%
2020/08/28	27	17.69	3	18.02	17.60	24	17,115	0.14%
2020/08/27	8	17.75	1	18.15	17.90	7	16,976	0.04%
2020/08/26	8	18.36	0	0.00	18.25	8	16,849	0.05%
2020/08/25	1	18.80	40	18.13	18.50	-39	16,612	-0.23%
2020/08/24	33	17.23	6	18.04	17.70	27	16,239	0.17%
2020/08/21	14.1	17.97	1	17.90	17.80	13.1	16,044	0.08%
2020/08/20	8	17.77	21	17.11	18.20	-13	15,839	-0.08%
2020/08/19	18	17.75	49	17.85	17.50	-31	15,299	-0.20%
2020/08/18	27	18.46	8	18.63	18.70	19	14,939	0.13%
2020/08/17	25	18.81	6	18.92	18.85	19	14,618	0.13%
2020/08/14	13	18.20	14.1	18.63	19.00	-1.1	14,234	-0.01%
2020/08/13	6	17.58	10.4	17.61	17.75	-4.4	13,814	-0.03%
2020/08/12	22	17.54	25	16.83	18.45	-3	13,490	-0.02%
2020/08/11	42	18.56	2	18.55	17.90	40	12,781	0.31%
2020/08/10	28	19.51	5	19.52	19.85	23	12,133	0.19%
2020/08/07	12	18.09	4	18.00	18.50	8	11,498	0.07%
2020/08/06	16	17.52	11	16.92	17.05	5	10,967	0.05%
2020/08/05	1	16.25	22	17.48	17.45	-21	10,715	-0.20%
2020/08/04	26	16.78	8	16.63	16.95	18	10,364	0.17%
2020/08/03	10	16.71	33.2	17.16	17.35	-23.2	10,074	-0.23%
2020/07/31	18.1	14.92	43.2	15.80	16.10	-25.1	9,557	-0.26%
2020/07/30	2	13.55	35	14.55	14.75	-33	8,977	-0.37%
2020/07/29	0	0.00	7	13.24	13.60	-7	8,595	-0.08%
2020/07/28	0	0.00	26	12.53	12.40	-26	8,426	-0.31%
2020/07/27	10	12.84	40	13.18	12.55	-30	8,321	-0.36%
2020/07/24	24	13.16	30.6	13.25	13.15	-6.6	8,219	-0.08%
2020/07/23	10	13.50	9	13.70	13.50	1	8,045	0.01%
2020/07/22	0	0.00	5	14.60	14.20	-5	7,880	-0.06%
2020/07/21	5	14.50	52	14.22	14.50	-47	7,741	-0.61%
2020/07/20	5	13.10	4	13.63	13.75	1	7,497	0.01%
2020/07/17	7	13.69	44	13.26	13.50	-37	7,288	-0.51%
2020/07/16	2	13.95	60	13.65	14.00	-58	6,720	-0.86%
2020/07/15	4	12.74	22.1	12.75	12.75	-18.1	6,060	-0.30%
2020/07/14	2	11.60	2	11.60	11.60	0	5,355	0.00%
2020/07/13	1	10.85	8	10.88	10.55	-7	4,869	-0.14%
2020/07/10	40	10.91	15	11.02	11.20	25	4,592	0.55%
2020/07/09	2	10.70	36	10.70	10.70	-34	3,719	-0.91%
2020/07/08	13	9.44	20.4	9.39	9.76	-7.4	3,461	-0.21%
2020/07/07	3	8.12	26.4	8.00	8.88	-23.4	2,917	-0.80%
2020/07/03	2	8.13	0	0.00	7.94	2	2,556	0.08%
2020/07/02	0	0.00	19	7.87	8.03	-19	2,493	-0.76%
2020/07/01	0	0.00	12	7.48	7.60	-12	2,370	-0.51%
2020/06/30	4	7.32	0	0.00	7.34	4	2,294	0.17%
2020/06/23	0	0.00	10	7.03	7.00	-10	2,297	-0.44%
2020/06/22	0	0.00	1	7.10	7.05	-1	2,330	-0.04%
2020/06/19	0	0.00	14	7.04	7.15	-14	2,315	-0.60%
2020/06/18	0	0.00	5	6.93	6.90	-5	2,255	-0.22%
2020/06/16	9	6.94	0	0.00	6.90	9	2,258	0.40%
2020/06/15	16	6.87	3	6.92	6.87	13	2,280	0.57%
2020/06/12	0	0.00	2	6.85	6.93	-2	2,272	-0.09%
2020/06/11	5	7.67	0	0.00	7.26	5	2,230	0.22%
2020/06/10	0	0.00	22	7.00	7.45	-22	2,101	-1.05%
2020/06/05	0	0.00	16	6.96	6.98	-16	2,084	-0.77%
2020/06/03	0	0.00	3	7.15	6.90	-3	2,095	-0.14%
2020/06/02	0	0.00	0.2	7.00	7.00	-0.2	1,976	-0.01%
2020/05/25	0	0.00	1	6.23	6.20	-1	1,837	-0.05%
2020/05/22	1	6.17	0	0.00	6.19	1	1,847	0.05%
2020/05/19	0	0.00	12	6.17	6.18	-12	1,849	-0.65%
2020/05/15	8	6.25	0	0.00	6.20	8	1,864	0.43%
2020/05/14	9	6.38	0	0.00	6.30	9	1,889	0.48%
2020/05/13	5	6.61	0	0.00	6.60	5	1,843	0.27%
2020/05/12	1	6.24	4	6.44	6.32	-3	1,811	-0.17%
2020/05/11	2	6.19	0	0.00	6.18	2	1,777	0.11%
2020/05/08	8	6.33	0	0.00	6.51	8	1,725	0.46%
2020/04/29	0.2	5.52	0	0.00	5.56	0.2	1,600	0.01%
2020/04/28	0.3	5.50	0	0.00	5.51	0.3	1,610	0.02%
2020/04/23	0	0.00	20	5.40	5.36	-20	1,696	-1.18%
2020/04/22	0	0.00	45	5.34	5.34	-45	1,733	-2.60%
2020/04/13	0	0.00	10	5.27	5.22	-10	1,759	-0.57%
2020/04/09	6	5.39	0	0.00	5.33	6	1,776	0.34%
2020/04/01	0	0.00	17	5.09	5.02	-17	1,818	-0.94%
2020/03/30	0	0.00	10	4.77	4.99	-10	1,797	-0.56%
2020/03/27	10	5.30	30	5.33	5.15	-20	1,788	-1.12%
2020/03/26	0	0.00	30	4.95	5.09	-30	1,745	-1.72%
2020/03/24	20	4.40	0	0.00	4.39	20	1,756	1.14%
2020/03/23	30	4.25	0	0.00	4.20	30	1,752	1.71%
2020/03/18	30	4.76	0	0.00	4.68	30	1,714	1.75%
2020/03/16	60	5.18	0	0.00	5.01	60	1,705	3.52%
2020/03/13	36	5.26	0	0.00	5.31	36	1,696	2.12%
2020/03/12	11	5.82	0	0.00	5.80	11	1,638	0.67%
2020/03/10	5	6.31	0	0.00	6.35	5	1,597	0.31%
2020/03/09	0	0.00	5	6.57	6.55	-5	1,575	-0.32%
2020/03/05	2	7.00	0	0.00	6.99	2	1,543	0.13%
2020/03/02	0	6.92	0	0.00	6.91	0	1,568	0.00%
2020/02/14	5	7.54	0	0.00	7.54	5	1,528	0.33%
2020/02/04	0	0.00	4	7.13	7.24	-4	1,937	-0.20%
2020/02/03	1	7.07	0	0.00	7.08	1	2,281	0.04%
2020/01/17	0.5	7.80	1	7.86	7.80	-0.5	2,259	-0.02%
2020/01/16	73	7.84	1	7.80	7.89	72	2,255	3.19%
2020/01/15	0	0.00	2	7.74	7.76	-2	2,226	-0.09%
2020/01/14	95	7.68	1	7.70	7.72	94	2,253	4.17%
2020/01/13	14	7.70	0	0.00	7.69	14	2,255	0.62%
2020/01/10	5	7.54	0	0.00	7.55	5	2,249	0.22%
2020/01/09	0	0.00	1	7.53	7.52	-1	2,301	-0.04%
2020/01/02	13	7.69	0.9	7.80	7.82	12.1	2,417	0.50%
2019/12/12	0	0.00	26	7.36	7.34	-26	2,694	-0.97%
2019/12/05	0	0.00	3	7.35	7.35	-3	2,785	-0.11%
2019/12/04	2	7.32	0	0.00	7.32	2	2,811	0.07%
2019/11/14	1	7.48	3	7.52	7.43	-2	3,176	-0.06%
2019/11/13	0	0.00	5	7.65	7.70	-5	3,129	-0.16%
2019/11/08	3	8.02	0	0.00	7.98	3	3,112	0.10%
2019/11/07	5.2	7.94	0	0.00	7.92	5.2	3,086	0.17%
2019/11/04	0	0.00	9	8.00	7.96	-9	3,060	-0.29%
2019/11/01	0.7	8.27	15	8.30	8.27	-14.3	2,932	-0.49%
2019/10/31	24	8.31	11	8.31	8.38	13	2,738	0.47%
2019/10/30	6	7.62	0	0.00	7.62	6	2,383	0.25%
2019/10/21	0	0.00	20	7.50	7.51	-20	2,265	-0.88%
2019/10/17	0	0.00	10	7.45	7.48	-10	2,220	-0.45%
2019/10/16	10	7.63	0	0.00	7.62	10	2,166	0.46%
2019/10/15	0	0.00	10	7.40	7.41	-10	2,032	-0.49%
2019/10/02	0	0.00	0.1	7.46	7.44	-0.1	1,993	0.00%
2019/09/23	0	0.00	10	7.58	7.56	-10	1,976	-0.51%
2019/09/19	10	7.41	0	0.00	7.44	10	1,979	0.51%
2019/09/18	23	7.47	2	7.50	7.48	21	1,930	1.09%
2019/09/17	0	0.00	10	7.86	7.85	-10	1,771	-0.56%
2019/09/12	20	7.98	0	0.00	8.00	20	1,798	1.11%
2019/09/10	13	7.76	0	0.00	7.71	13	1,776	0.73%
2019/09/06	0	0.00	1	7.87	7.83	-1	1,766	-0.06%
2019/09/05	0	0.00	5	7.95	7.94	-5	1,760	-0.28%
2019/09/04	10	7.95	0	0.00	7.95	10	1,715	0.58%
2019/09/03	5	7.95	5	7.96	7.95	0	1,694	0.00%
2019/09/02	5	8.06	0	0.00	8.01	5	1,665	0.30%
2019/08/29	5	7.75	14	7.81	7.58	-9	1,566	-0.57%
2019/08/26	0	0.00	74.7	8.05	8.08	-74.7	1,535	-4.86%
2019/08/22	0	0.00	26	8.42	8.31	-26	1,543	-1.68%
2019/08/21	100	8.88	0	0.00	8.52	100	1,532	6.52%
2019/08/12	15	8.93	0	0.00	8.87	15	1,719	0.87%
2019/08/07	0	0.00	15	9.00	8.90	-15	1,846	-0.81%
2019/08/06	0	0.00	1	8.76	9.18	-1	1,847	-0.05%
2019/08/05	0	0.00	5	8.60	8.55	-5	1,808	-0.28%
2019/07/31	3	8.82	0	0.00	8.82	3	1,952	0.15%
2019/07/29	0	0.00	1	9.00	9.00	-1	1,969	-0.05%
2019/07/26	0	0.00	0.3	8.50	8.51	-0.3	1,949	-0.01%
2019/07/25	1	8.56	5	8.51	8.50	-4	1,970	-0.20%
2019/07/24	5	8.47	3.3	8.64	8.46	1.7	2,021	0.08%
2019/07/22	0	0.00	6	8.78	8.78	-6	2,154	-0.28%
2019/07/19	0	0.00	2	8.83	8.81	-2	2,174	-0.09%
2019/07/16	10	8.92	0	0.00	8.95	10	2,279	0.44%
2019/07/15	10	8.82	10	8.83	8.81	0	2,290	0.00%
2019/07/12	0.7	8.80	1	8.86	8.81	-0.3	2,303	-0.01%
2019/07/11	1	8.81	20	8.84	8.81	-19	2,307	-0.82%
2019/07/10	2.7	8.81	7	8.78	8.80	-4.3	2,309	-0.19%
2019/07/09	0	0.00	9	8.81	8.79	-9	2,350	-0.38%
2019/07/08	26	8.76	0	0.00	8.65	26	2,364	1.10%
2019/07/05	2	8.90	18	8.89	8.86	-16	2,366	-0.68%
2019/07/04	6	8.81	0	0.00	8.85	6	2,389	0.25%
2019/07/03	22	8.92	11	8.94	8.85	11	2,388	0.46%
2019/07/02	13	9.07	0.2	9.03	9.05	12.8	2,378	0.54%
2019/07/01	12.5	9.29	0	0.00	9.28	12.5	2,360	0.53%
2019/06/20	0	0.00	5	6.11	6.12	-5	2,349	-0.21%
2019/06/19	5	6.24	2	6.18	6.15	3	2,315	0.13%
2019/06/12	13	5.91	0	0.00	5.89	13	2,239	0.58%
2019/06/11	12	6.01	0	0.00	6.00	12	2,242	0.54%
2019/05/21	0	0.00	16	6.60	6.61	-16	2,367	-0.68%
2019/05/17	19	6.79	0	0.00	6.80	19	2,371	0.80%
2019/05/13	1	6.44	0	0.00	6.40	1	2,350	0.04%
2019/05/07	2	6.71	0	0.00	6.72	2	2,054	0.10%
2019/04/29	0	0.00	5	6.54	6.51	-5	1,840	-0.27%
2019/04/23	0	0.00	50	6.45	6.46	-50	1,862	-2.68%
2019/04/22	10	6.70	40	6.67	6.58	-30	1,847	-1.62%
2019/04/19	10	6.40	87	6.62	6.63	-77	1,801	-4.28%
2019/04/16	0	0.00	11	6.24	6.13	-11	1,635	-0.67%
2019/04/15	12	6.17	1	6.30	6.30	11	1,599	0.69%
2019/04/02	2	5.88	0	0.00	5.81	2	1,562	0.13%
2019/04/01	17	5.89	0	0.00	5.90	17	1,540	1.10%
2019/03/26	15.2	5.82	0	0.00	5.81	15.2	1,515	1.00%
2019/03/21	0	0.00	15	5.89	5.88	-15	1,543	-0.97%
2019/03/20	0	0.00	1	5.98	6.00	-1	1,541	-0.06%
2019/03/19	0	0.00	2	5.93	5.98	-2	1,555	-0.13%
2019/03/18	0	0.00	15	6.03	6.00	-15	1,551	-0.97%
2019/03/15	70	6.11	0	0.00	6.08	70	1,550	4.51%
2019/03/14	75	6.16	40	6.21	6.15	35	1,561	2.24%
2019/03/13	15	6.09	0	0.00	6.20	15	1,577	0.95%
2019/03/12	6	6.03	75	6.07	6.09	-69	1,580	-4.37%
2019/03/08	0	0.00	1	6.04	6.01	-1	1,638	-0.06%
2019/03/07	1	6.15	0	0.00	6.04	1	1,674	0.06%
2019/03/06	0	0.00	1	6.16	6.15	-1	1,687	-0.06%
2019/03/05	32	6.17	40	6.28	6.27	-8	1,711	-0.47%
2019/02/27	4	5.67	0	0.00	5.69	4	1,666	0.24%
2019/02/26	6	5.70	0	0.00	5.67	6	1,753	0.34%
2019/02/22	0	0.00	8	5.69	5.63	-8	1,856	-0.43%
2019/02/19	0	0.00	40	5.77	5.68	-40	1,865	-2.14%
2019/02/14	40	5.87	0	0.00	5.95	40	1,922	2.08%
2019/01/21	0	0.00	10	6.80	6.66	-10	1,926	-0.52%
2019/01/17	5	6.86	0	0.00	6.75	5	1,988	0.25%
2019/01/16	5	6.82	0	0.00	6.81	5	1,980	0.25%
2019/01/09	0	0.00	10	6.43	6.41	-10	2,063	-0.48%
2019/01/04	10	6.47	0	0.00	6.47	10	2,091	0.48%
2019/01/03	0	0.00	7	6.55	6.50	-7	2,115	-0.33%
2019/01/02	7	6.40	0	0.00	6.33	7	2,109	0.33%
2018/12/28	0	0.00	10	6.40	6.50	-10	2,114	-0.47%
2018/12/27	10	6.20	10	6.63	6.63	0	2,097	0.00%
2018/12/21	0	0.00	20	6.20	6.40	-20	2,037	-0.98%
2018/12/17	0	0.00	3	6.70	6.71	-3	2,043	-0.15%
2018/12/14	0	0.00	2	7.03	6.91	-2	2,143	-0.09%
2018/12/12	0	0.00	4	7.16	7.22	-4	2,156	-0.19%
2018/12/10	12	7.09	0	0.00	7.02	12	2,127	0.56%
2018/12/07	13	7.18	0	0.00	7.22	13	2,120	0.61%
2018/12/05	10	7.16	4	7.14	7.14	6	2,037	0.29%
2018/12/04	0	0.00	5	7.36	7.47	-5	2,019	-0.25%
2018/11/30	0	0.00	10	7.11	7.22	-10	1,945	-0.51%
2018/11/28	14	7.10	0	0.00	7.11	14	1,862	0.75%
2018/11/26	0	0.00	15	6.88	6.92	-15	1,809	-0.83%
2018/11/23	5	6.90	0	0.00	7.12	5	1,778	0.28%
2018/11/22	0.1	6.80	10	6.67	6.85	-9.9	1,683	-0.59%
2018/11/20	0	0.00	5	6.16	6.12	-5	1,546	-0.32%
2018/11/19	0	0.00	5	6.18	6.17	-5	1,539	-0.32%
2018/11/14	15	6.56	0	0.00	6.49	15	1,505	1.00%
2018/11/13	15	5.96	25	6.21	6.32	-10	1,443	-0.69%
2018/11/12	3	6.11	0	0.00	6.03	3	1,413	0.21%
2018/11/09	0	0.00	8	6.13	6.08	-8	1,430	-0.56%
2018/11/08	5	6.34	1	6.30	6.20	4	1,438	0.28%
2018/11/07	15	6.21	2	6.35	6.35	13	1,420	0.92%
2018/11/06	0	0.00	2	6.30	6.24	-2	1,407	-0.14%
2018/11/05	0	0.00	11	6.14	6.14	-11	1,322	-0.83%
2018/11/02	2	5.59	0	0.00	5.59	2	1,285	0.16%
2018/10/31	10	4.97	0	0.00	4.97	10	1,264	0.79%
2018/10/25	2	5.02	2	5.00	4.89	0	1,231	0.00%
2018/10/24	20	5.36	0	0.00	5.37	20	1,182	1.69%
2018/10/22	0	0.00	1	5.60	5.60	-1	1,175	-0.09%
2018/10/18	0	0.00	20	6.06	6.00	-20	1,171	-1.71%
2018/09/27	0	0.00	4	8.01	7.95	-4	1,063	-0.38%
2018/09/25	3	8.40	0	0.00	8.28	3	1,106	0.27%
2018/09/20	0	0.00	2	8.64	8.38	-2	1,107	-0.18%
2018/09/19	24	8.02	0	0.00	8.03	24	1,031	2.33%
2018/09/07	0	0.00	5	7.36	7.21	-5	1,032	-0.48%
2018/09/05	0.5	7.50	0	0.00	7.53	0.5	1,053	0.05%
2018/09/04	0.2	7.60	0	0.00	7.65	0.2	1,082	0.02%
2018/08/30	5	7.47	0	0.00	7.40	5	1,139	0.44%
2018/08/29	0.2	7.25	0	0.00	7.24	0.2	1,161	0.02%
2018/08/14	0	0.00	2	7.88	7.89	-2	1,462	-0.14%
2018/08/10	3	8.11	0	0.00	8.08	3	1,502	0.20%
2018/08/01	0	0.00	5	8.24	8.24	-5	2,167	-0.23%
2018/07/26	5	8.26	0	0.00	8.80	5	2,950	0.17%
2018/07/16	0	0.00	9	8.23	8.24	-9	3,234	-0.28%
2018/07/12	30	8.05	5	8.02	8.02	25	3,244	0.77%
2018/07/11	60	8.04	0	0.00	8.03	60	3,245	1.85%
2018/07/10	0	0.00	1	8.25	8.11	-1	3,243	-0.03%
2018/07/09	0	0.00	9	8.13	8.15	-9	3,249	-0.28%
2018/07/06	9	8.22	5	8.20	8.22	4	3,278	0.12%
2018/07/04	60	8.12	0	0.00	8.09	60	3,263	1.84%
2018/07/03	0	0.00	10	8.80	8.32	-10	3,251	-0.31%
2018/06/29	10	9.01	0	0.00	9.00	10	3,198	0.31%
2018/06/15	1	9.28	10	9.37	9.30	-9	3,155	-0.29%
2018/06/12	1	9.46	0	0.00	9.46	1	3,159	0.03%
2018/06/11	0	0.00	10	9.30	9.28	-10	3,161	-0.32%
2018/06/05	0	0.00	3	9.73	9.82	-3	3,147	-0.10%
2018/06/04	0	0.00	4	10.05	10.15	-4	3,087	-0.13%
2018/06/01	1	10.35	0	0.00	10.35	1	3,046	0.03%
2018/05/28	0.1	10.40	5	10.50	10.50	-4.9	2,967	-0.17%
2018/05/25	1	10.60	3	10.40	10.40	-2	2,945	-0.07%
2018/05/23	7	10.38	15	10.37	10.35	-8	2,908	-0.28%
2018/05/22	5	10.35	0	0.00	10.35	5	2,895	0.17%
2018/05/18	0	0.00	15	10.33	10.35	-15	2,875	-0.52%
2018/05/17	0	0.00	10	10.50	10.30	-10	2,878	-0.35%
2018/05/16	10	10.60	0	0.00	10.40	10	2,855	0.35%
2018/05/15	0	0.00	5	10.80	10.65	-5	2,814	-0.18%
2018/05/14	8	11.22	19	11.09	11.05	-11	2,802	-0.39%
2018/05/11	16	10.73	0	0.00	10.70	16	2,655	0.60%
2018/05/10	42	10.81	7	10.89	10.90	35	2,592	1.35%
2018/05/09	5	10.36	8	10.33	10.40	-3	2,407	-0.12%
2018/05/08	3	10.50	11	10.52	10.55	-8	2,354	-0.34%
2018/05/07	9	10.44	3	10.50	10.50	6	2,302	0.26%
2018/05/04	2	10.78	11	10.55	10.75	-9	2,228	-0.40%
2018/05/03	24	11.00	17.2	10.98	11.25	6.8	2,071	0.33%
2018/05/02	5	10.35	2	10.35	10.35	3	1,607	0.19%
2018/04/27	13	9.47	2	9.53	9.40	11	1,472	0.75%
2018/04/26	4	9.58	0	0.00	9.50	4	1,480	0.27%
2018/04/20	3	9.20	0	0.00	9.20	3	1,423	0.21%
2018/04/17	0	0.00	6	9.08	9.05	-6	1,469	-0.41%
2018/04/16	0	0.00	4	9.15	9.13	-4	1,479	-0.27%
2018/04/13	2	9.37	0	0.00	9.25	2	1,504	0.13%
2018/04/12	10	9.29	0	0.00	9.31	10	1,549	0.65%
2018/03/29	1	9.08	0	0.00	9.10	1	1,668	0.06%
2018/03/23	0	0.00	2	9.25	9.13	-2	1,833	-0.11%
2018/03/22	0	0.00	2	9.61	9.48	-2	1,820	-0.11%
2018/03/21	0	0.00	1	9.46	9.53	-1	1,810	-0.06%
2018/03/19	2	9.65	0	0.00	9.67	2	1,825	0.11%
2018/03/16	11	9.74	5	9.68	9.70	6	1,840	0.33%
2018/03/15	4	9.81	0	0.00	9.73	4	1,884	0.21%
2018/03/14	1	9.82	0	0.00	9.92	1	1,878	0.05%
2018/03/13	0	0.00	5	9.22	9.32	-5	1,835	-0.27%
2018/03/06	10.1	9.15	0	0.00	9.13	10.1	2,039	0.50%
2018/02/06	0	0.00	20	9.23	8.73	-20	3,393	-0.59%
2018/02/01	0	0.00	5	9.92	9.90	-5	4,647	-0.11%
2018/01/26	3	10.05	7	10.05	10.05	-4	4,751	-0.08%
2018/01/24	8	10.10	0	0.00	10.10	8	4,847	0.17%
2018/01/22	0	0.00	5	10.30	10.40	-5	4,920	-0.10%
2018/01/18	15	10.18	0	0.00	10.15	15	5,087	0.29%
2018/01/17	1	10.15	0	0.00	10.20	1	5,302	0.02%
2018/01/09	10	10.10	30	10.10	10.10	-20	6,970	-0.29%
2018/01/08	2	10.25	1	10.25	10.20	1	7,279	0.01%
2018/01/04	5	10.30	0	0.00	10.30	5	7,344	0.07%
2018/01/03	3	10.33	0	0.00	10.30	3	7,373	0.04%
2018/01/02	3	10.30	10	10.35	10.25	-7	7,407	-0.09%