元晶 (6443)-臺銀-臺南券商分點個股進出

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
27.60
漲跌
▲0.85
漲幅
+3.18%
成交量
12,088張
產業
上市光電類股
1173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－臺銀-臺南券商分點個股進出

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

臺銀-臺南券商分點個股進出
臺銀-臺南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
2024/05/10	12	27.95	3	27.82	27.60	9	7,435	0.12%
2024/05/09	1.1	26.91	0	0.00	26.75	1.1	7,255	0.02%
2024/05/08	7.1	26.90	1	27.00	27.05	6.1	7,255	0.08%
2024/05/07	2.1	26.78	0	0.00	26.90	2.1	7,276	0.03%
2024/05/06	1.2	27.04	6	27.18	27.00	-4.8	7,248	-0.07%
2024/05/03	15.1	27.41	0	0.00	27.35	15.1	7,198	0.21%
2024/05/02	3.1	27.60	0	0.00	27.50	3.1	7,167	0.04%
2024/04/29	1	27.85	0	0.00	28.00	1	7,122	0.01%
2024/04/26	1.1	27.91	0	0.00	27.90	1.1	7,089	0.02%
2024/04/25	0.2	28.20	0	0.00	28.00	0.2	7,097	0.00%
2024/04/24	2	28.70	4	28.91	28.35	-2	7,088	-0.03%
2024/04/23	22	27.63	23	28.35	28.30	-1	7,052	-0.01%
2024/04/22	13.6	28.23	2	28.75	28.00	11.6	7,083	0.16%
2024/04/19	64	28.76	4.1	29.08	28.70	59.9	7,187	0.83%
2024/04/18	105	29.07	8	28.95	28.75	97	6,776	1.43%	大買/
2024/04/17	0	0.00	4	28.85	28.35	-4	6,678	-0.06%
2024/04/16	3.1	28.55	0	0.00	28.40	3.1	6,611	0.05%
2024/04/15	1.2	29.47	20.2	29.52	29.40	-19	6,530	-0.29%
2024/04/12	3	28.98	2.1	29.38	29.25	0.9	6,458	0.01%
2024/04/11	6.4	29.47	7	29.64	29.05	-0.6	6,370	-0.01%
2024/04/10	16	30.07	23.9	30.43	29.75	-7.9	6,284	-0.13%
2024/04/09	0	0.00	1.5	29.23	29.10	-1.5	5,945	-0.03%
2024/04/08	2	29.53	7	28.19	29.50	-5	5,869	-0.09%
2024/04/03	7	28.19	0	0.00	28.10	7	5,736	0.12%
2024/04/02	3.2	28.81	0	0.00	28.75	3.2	5,679	0.06%
2024/04/01	1.1	29.00	0	0.00	28.90	1.1	5,672	0.02%
2024/03/29	11.1	30.14	10	29.50	29.20	1.1	5,649	0.02%
2024/03/28	24	29.19	16	29.63	29.70	8	5,457	0.15%
2024/03/27	2.5	28.79	15	28.65	28.65	-12.5	5,283	-0.24%
2024/03/26	28	29.81	31	29.09	29.05	-3	5,350	-0.06%
2024/03/25	4	29.33	2	29.42	29.10	2	5,547	0.04%
2024/03/22	75	29.52	62.2	29.52	29.35	12.9	5,562	0.23%
2024/03/21	8.6	27.78	44.1	28.30	28.70	-35.5	4,994	-0.71%
2024/03/20	0	0.00	3	26.23	26.10	-3	4,707	-0.06%
2024/03/19	1	26.40	0	0.00	26.35	1	4,757	0.02%
2024/03/18	2	26.73	0	0.00	26.70	2	4,763	0.04%
2024/03/15	1.1	26.41	11	27.05	27.10	-9.9	4,789	-0.21%
2024/03/14	1	26.85	0	0.00	26.90	1	4,732	0.02%
2024/03/13	0	26.94	0	0.00	26.70	0	4,789	0.00%
2024/03/12	1	26.95	2	27.13	27.25	-1	4,779	-0.02%
2024/03/11	1.1	26.80	2.1	26.86	27.15	-1	4,814	-0.02%
2024/03/08	2	26.45	17	26.79	26.25	-15	4,761	-0.31%
2024/03/07	12.3	26.06	1	26.10	26.00	11.3	4,781	0.24%
2024/03/06	32	26.44	0	0.00	26.30	32	4,738	0.68%
2024/03/05	15.3	26.84	5	26.74	26.65	10.3	4,683	0.22%
2024/03/04	0.1	27.15	3	27.20	27.05	-2.9	4,592	-0.06%
2024/03/01	11	27.25	0	0.00	27.20	11	4,560	0.24%
2024/02/29	0	0.00	5	27.55	27.85	-5	4,580	-0.11%
2024/02/27	6.1	27.24	1	27.25	27.20	5.1	4,582	0.11%
2024/02/26	5	27.83	0	0.00	27.75	5	4,559	0.11%
2024/02/23	1	27.61	3	27.67	27.55	-2	4,559	-0.04%
2024/02/22	4.2	27.99	0	0.00	27.90	4.2	4,554	0.09%
2024/02/21	0	27.95	0	0.00	28.10	0	4,616	0.00%
2024/02/20	8	28.26	0	0.00	27.90	8	4,607	0.17%
2024/02/19	4	28.20	5	28.21	28.15	-1	4,615	-0.02%
2024/02/16	1	27.95	5	27.86	27.70	-4	4,646	-0.09%
2024/02/15	2.2	27.32	6	27.33	27.35	-3.8	4,629	-0.08%
2024/02/05	0	28.10	0	0.00	28.00	0	4,579	0.00%
2024/02/02	1	28.40	0	0.00	28.25	1	4,577	0.02%
2024/02/01	0	28.35	0	0.00	28.35	0	4,590	0.00%
2024/01/31	0	28.45	0	0.00	28.40	0	4,611	0.00%
2024/01/30	4	28.55	1	28.35	28.55	3	4,625	0.06%
2024/01/25	1	28.15	0	0.00	28.15	1	4,683	0.02%
2024/01/23	0	0.00	1	28.35	28.30	-1	5,083	-0.02%
2024/01/22	1	28.00	0	0.00	28.00	1	5,526	0.02%
2024/01/19	1	27.50	6.1	27.51	27.65	-5.1	5,575	-0.09%
2024/01/18	1	27.70	0	0.00	27.60	1	5,562	0.02%
2024/01/17	3.1	27.74	1	27.65	27.65	2.1	5,577	0.04%
2024/01/16	6.1	28.49	3	28.93	28.40	3.1	5,570	0.06%
2024/01/15	8.7	29.61	16	29.73	29.50	-7.3	5,531	-0.13%
2024/01/12	12	28.25	0	0.00	28.25	12	5,343	0.22%
2024/01/11	10.2	28.48	0	0.00	28.50	10.2	5,392	0.19%
2024/01/10	2	28.65	0	0.00	28.55	2	5,422	0.04%
2024/01/09	0.2	29.13	0.3	28.70	28.70	-0.2	5,421	0.00%
2024/01/08	0	0.00	1	29.35	29.45	-1	5,417	-0.02%
2024/01/05	9	29.07	0	0.00	29.00	9	5,416	0.17%
2024/01/04	1	29.05	1	29.05	28.95	0	5,425	0.00%
2024/01/03	0.2	29.15	0	0.00	28.90	0.2	5,485	0.00%
2024/01/02	2	29.40	4	29.45	29.45	-2	5,458	-0.04%
2023/12/28	0	0.00	1	29.35	29.50	-1	5,488	-0.02%
2023/12/27	0	0.00	2	29.35	29.40	-2	5,466	-0.04%
2023/12/26	5.2	29.30	0	0.00	29.30	5.2	5,442	0.09%
2023/12/25	0	0.00	4	29.40	29.20	-4	5,432	-0.07%
2023/12/22	10.2	29.72	7	30.54	29.65	3.2	5,396	0.06%
2023/12/21	11	30.41	0	0.00	30.35	11	5,280	0.21%
2023/12/20	14	31.08	17.2	30.88	30.90	-3.2	5,113	-0.06%
2023/12/19	12	29.77	6	30.07	29.55	6	4,670	0.13%
2023/12/18	9.2	29.89	19	29.91	30.10	-9.8	4,533	-0.22%
2023/12/15	6	29.51	0.1	29.55	29.35	5.9	4,377	0.13%
2023/12/14	0	0.00	2	29.00	28.75	-2	4,216	-0.05%
2023/12/13	2	28.15	0	0.00	28.45	2	4,142	0.05%
2023/12/12	1	28.20	6	28.40	28.20	-5	4,156	-0.12%
2023/12/08	10.1	29.25	10	29.08	28.80	0.1	4,125	0.00%
2023/12/07	1	28.65	1	28.95	28.70	0	4,102	0.00%
2023/12/06	1	28.95	3	28.87	28.70	-2	4,120	-0.05%
2023/12/05	2	28.83	4	28.80	29.15	-2	4,070	-0.05%
2023/12/04	3.1	28.49	1	28.60	28.60	2.1	4,034	0.05%
2023/12/01	2	29.38	1	29.25	29.25	1	3,946	0.03%
2023/11/30	3	29.50	0	0.00	29.50	3	3,933	0.08%
2023/11/29	0	29.10	3	29.18	29.05	-3	3,920	-0.08%
2023/11/28	1	29.35	0	0.00	29.30	1	3,930	0.03%
2023/11/27	8.3	29.69	0	0.00	29.35	8.3	3,944	0.21%
2023/11/24	0.8	29.60	3	29.50	29.35	-2.2	3,964	-0.05%
2023/11/22	0.1	29.35	0	0.00	29.30	0.1	4,296	0.00%
2023/11/21	0	0.00	4	29.28	29.45	-4	4,311	-0.09%
2023/11/20	5.2	29.35	3	29.42	29.20	2.2	4,293	0.05%
2023/11/17	1.2	28.76	0	0.00	28.85	1.2	4,229	0.03%
2023/11/16	4.2	28.76	0	0.00	28.90	4.2	4,240	0.10%
2023/11/15	1	28.60	5	28.57	28.70	-4	4,232	-0.09%
2023/11/13	0	0.00	6	27.80	27.75	-6	4,249	-0.14%
2023/11/10	3	27.83	3	27.93	27.80	0	4,280	0.00%
2023/11/09	1	28.00	1	28.05	28.00	0	4,343	0.00%
2023/11/08	0	0.00	4	28.46	28.40	-4	4,450	-0.09%
2023/11/06	0	0.00	2	28.88	28.80	-2	4,545	-0.04%
2023/11/03	0	28.40	1	28.45	28.45	-1	4,539	-0.02%
2023/11/02	0	0.00	1	28.10	28.10	-1	4,558	-0.02%
2023/11/01	8	27.97	4	27.89	27.80	4	4,629	0.09%
2023/10/31	10	29.36	0	0.00	28.40	10	4,630	0.22%
2023/10/30	43	29.88	45	29.83	29.65	-2	4,424	-0.05%
2023/10/27	0	0.00	3	28.30	28.55	-3	3,987	-0.08%
2023/10/26	2	27.75	2	27.60	27.60	0	3,972	0.00%
2023/10/25	2	28.70	0	0.00	28.30	2	3,992	0.05%
2023/10/24	2	28.15	2	28.40	28.70	0	3,996	0.00%
2023/10/23	2.1	28.49	7	28.06	28.25	-4.9	3,947	-0.12%
2023/10/20	0	27.30	0	0.00	27.50	0	3,922	0.00%
2023/10/19	2	27.83	0	0.00	27.65	2	3,959	0.05%
2023/10/18	0.1	28.00	2	27.60	27.95	-1.9	4,010	-0.05%
2023/10/17	1	28.00	1	28.00	27.90	0	3,983	0.00%
2023/10/16	1	27.90	3	28.07	27.80	-2	4,076	-0.05%
2023/10/13	2	27.60	0	0.00	27.65	2	4,099	0.05%
2023/10/12	0	0.00	0.8	27.50	28.15	-0.8	4,133	-0.02%
2023/10/11	1.1	27.70	0	0.00	27.60	1.1	4,192	0.03%
2023/10/06	0	0.00	2	28.38	28.45	-2	4,247	-0.05%
2023/10/05	3	28.50	4.4	28.69	28.65	-1.4	4,281	-0.03%
2023/10/03	0.4	28.40	0	0.00	28.15	0.4	4,316	0.01%
2023/09/28	1	28.30	2	28.30	28.35	-1	4,563	-0.02%
2023/09/27	2	27.65	14.1	27.92	28.15	-12.1	4,718	-0.26%
2023/09/26	8	27.98	0	0.00	27.90	8	4,754	0.17%
2023/09/25	2	28.40	0	0.00	28.35	2	4,795	0.04%
2023/09/22	1	28.15	0	0.00	28.40	1	4,841	0.02%
2023/09/21	1	28.75	0	0.00	28.45	1	4,835	0.02%
2023/09/20	1	29.05	0	0.00	28.85	1	4,843	0.02%
2023/09/19	0	29.30	11	29.10	29.00	-11	4,869	-0.23%
2023/09/18	7	29.59	0	0.00	29.35	7	4,886	0.14%
2023/09/15	1	29.85	0	0.00	29.60	1	4,924	0.02%
2023/09/14	0	0.00	6.1	29.53	29.55	-6.1	5,128	-0.12%
2023/09/12	7.1	29.38	9	29.40	29.25	-2	5,347	-0.04%
2023/09/11	2	29.80	4	30.05	29.70	-2	5,355	-0.04%
2023/09/08	0	0.00	0.5	30.30	30.20	-0.5	5,350	-0.01%
2023/09/07	0	0.00	1	30.45	30.40	-1	5,382	-0.02%
2023/09/06	0	0.00	4.4	30.81	30.75	-4.4	5,500	-0.08%
2023/09/05	1	30.85	2	30.70	30.85	-1	5,541	-0.02%
2023/09/04	8	30.53	0	0.00	30.45	8	5,564	0.14%
2023/09/01	0	0.00	1	30.95	30.90	-1	5,596	-0.02%
2023/08/31	6	31.10	0	0.00	31.00	6	5,640	0.11%
2023/08/30	13	31.23	13.4	31.04	31.00	-0.4	5,709	-0.01%
2023/08/29	25.2	31.95	24	31.76	31.50	1.2	5,691	0.02%
2023/08/28	0	30.25	1	30.80	30.80	-1	5,394	-0.02%
2023/08/25	1	30.35	2	30.60	30.35	-1	5,355	-0.02%
2023/08/24	2	30.30	0	0.00	30.15	2	5,436	0.04%
2023/08/22	2	30.05	0	0.00	30.00	2	5,634	0.04%
2023/08/21	1	30.55	1	30.50	30.45	0	5,649	0.00%
2023/08/18	1	30.49	2	30.33	30.15	-1	5,662	-0.02%
2023/08/17	1.3	29.99	3	30.30	30.40	-1.7	5,667	-0.03%
2023/08/16	2	29.75	1	30.10	29.90	1	5,703	0.02%
2023/08/15	1	30.00	17	29.88	30.10	-16	5,732	-0.28%
2023/08/14	11.1	29.13	25	29.13	28.90	-13.9	5,812	-0.24%
2023/08/11	13.1	30.12	0	0.00	29.90	13.1	5,736	0.23%
2023/08/10	5.3	30.61	4	30.35	30.25	1.3	5,762	0.02%
2023/08/09	1	30.50	0	0.00	30.50	1	5,799	0.02%
2023/08/08	11	30.59	1.1	30.90	30.50	9.9	5,844	0.17%
2023/08/07	13	30.28	1.3	30.47	30.55	11.7	5,882	0.20%
2023/08/04	1	30.80	1	30.80	30.65	0	5,987	0.00%
2023/08/02	5	31.95	13	31.68	31.35	-8	6,394	-0.13%
2023/08/01	0	0.00	1.3	31.28	31.20	-1.3	6,467	-0.02%
2023/07/31	1.1	31.45	1	31.30	31.20	0.1	6,694	0.00%
2023/07/28	2	31.50	5	31.70	31.50	-3	6,774	-0.04%
2023/07/27	6	31.88	1	31.85	31.70	5	6,785	0.07%
2023/07/26	3.1	31.63	3	31.73	31.35	0.1	6,849	0.00%
2023/07/25	5	31.84	2	32.00	32.00	3	6,872	0.04%
2023/07/24	6	31.67	4.3	31.53	31.70	1.7	6,862	0.02%
2023/07/21	10.2	32.01	5	31.80	31.70	5.2	6,893	0.07%
2023/07/20	8	32.76	7	32.49	32.70	1	6,953	0.01%
2023/07/19	20.1	32.78	1.5	32.95	32.50	18.6	7,019	0.27%
2023/07/18	18.5	33.71	0	0.00	33.45	18.5	7,218	0.26%
2023/07/17	5	33.49	4	33.65	33.75	1	7,699	0.01%
2023/07/14	0	33.20	48	33.02	33.00	-48	8,888	-0.54%
2023/07/13	10.3	33.61	3	33.68	33.30	7.3	9,310	0.08%
2023/07/12	3	34.20	1	34.10	34.00	2	9,333	0.02%
2023/07/11	2	34.45	9	34.55	34.45	-7	9,408	-0.07%
2023/07/10	4	34.09	3	34.13	34.05	1	9,618	0.01%
2023/07/07	19	33.98	5	33.96	34.05	14	10,008	0.14%
2023/07/06	17	35.39	4	35.56	35.00	13	10,089	0.13%
2023/07/05	8.1	36.05	19	36.10	35.65	-11	10,075	-0.11%
2023/07/04	8	36.03	0	0.00	35.55	8	10,069	0.08%
2023/07/03	0	0.00	5	35.80	35.90	-5	10,090	-0.05%
2023/06/30	7	35.59	7	35.54	35.70	0	10,168	0.00%
2023/06/29	4	35.00	0	0.00	35.20	4	10,313	0.04%
2023/06/27	0	0.00	8	35.10	34.80	-8	10,667	-0.07%
2023/06/26	7	35.41	20	35.30	35.30	-13	10,972	-0.12%
2023/06/21	2	35.58	48	35.80	35.80	-46	11,173	-0.41%
2023/06/20	11	36.03	69	35.96	35.75	-58	11,412	-0.51%
2023/06/19	35	35.33	1	35.25	35.20	34	11,476	0.30%
2023/06/16	32.5	35.55	0	0.00	35.90	32.5	11,996	0.27%
2023/06/15	1	34.85	4.1	35.22	35.20	-3.1	12,855	-0.02%
2023/06/14	5.5	34.90	21	34.93	34.85	-15.5	13,629	-0.11%
2023/06/13	1.4	34.49	3	34.68	34.70	-1.6	13,862	-0.01%
2023/06/12	10.6	34.42	0	0.00	34.30	10.6	14,123	0.08%
2023/06/09	3.5	35.39	0	0.00	35.15	3.5	14,285	0.02%
2023/06/08	0	0.00	2	35.38	35.35	-2	14,363	-0.01%
2023/06/07	6	35.81	0	0.00	35.60	6	14,548	0.04%
2023/06/06	1	36.00	62	35.70	35.65	-61	14,976	-0.41%
2023/06/05	12	36.33	7	36.35	36.10	5	15,269	0.03%
2023/06/02	3	35.57	11.1	35.77	35.85	-8.1	15,420	-0.05%
2023/06/01	2	35.40	1	35.80	35.30	1	15,607	0.01%
2023/05/31	1.7	35.83	1	35.85	35.80	0.7	15,611	0.00%
2023/05/30	12.3	36.04	8	35.61	35.60	4.3	15,660	0.03%
2023/05/29	20	36.35	6.3	36.29	36.20	13.7	15,608	0.09%
2023/05/26	2.3	35.40	5	35.04	35.00	-2.7	15,573	-0.02%
2023/05/25	0.5	35.50	7	35.48	35.40	-6.5	15,610	-0.04%
2023/05/23	40.2	35.35	5	35.35	35.40	35.2	15,797	0.22%
2023/05/22	0.3	35.40	3	35.38	35.35	-2.7	15,891	-0.02%
2023/05/19	8	34.98	0	0.00	34.60	8	16,091	0.05%
2023/05/18	12	34.54	10	34.51	34.85	2	16,424	0.01%
2023/05/17	11	35.25	3	35.30	35.15	8	16,416	0.05%
2023/05/16	0	0.00	23	35.13	35.10	-23	16,487	-0.14%
2023/05/15	6	34.66	4.3	35.06	34.70	1.7	16,550	0.01%
2023/05/12	6.1	33.89	1	34.05	34.35	5.1	16,586	0.03%
2023/05/11	8.1	34.00	36.5	33.77	33.75	-28.4	16,642	-0.17%
2023/05/10	3.4	34.45	4.3	34.39	34.50	-0.9	16,722	-0.01%
2023/05/09	36.6	33.97	11	34.56	33.75	25.6	16,687	0.15%
2023/05/08	17.4	36.02	2	36.05	35.90	15.4	16,352	0.09%
2023/05/05	10.4	36.68	1	36.65	36.50	9.4	16,424	0.06%
2023/05/04	10	36.66	10	36.63	37.20	0	16,830	0.00%
2023/05/03	12	36.99	3	37.17	36.95	9	17,204	0.05%
2023/05/02	7	37.40	1	37.65	37.35	6	17,771	0.03%
2023/04/28	0.1	37.10	1	37.10	36.80	-0.9	17,844	-0.01%
2023/04/26	13	36.59	8	36.48	37.20	5	17,902	0.03%
2023/04/25	22.2	37.09	140	36.76	36.60	-117.8	17,914	-0.66%	大賣/鉅額交易
2023/04/24	2	37.85	0	0.00	37.80	2	17,910	0.01%
2023/04/21	27	38.04	24	37.88	38.00	3	17,957	0.02%
2023/04/20	37.2	38.90	22	38.81	38.55	15.2	18,053	0.08%
2023/04/19	86.3	39.90	78.5	39.84	39.75	7.8	17,759	0.04%
2023/04/18	180	39.56	48	39.62	38.60	132	16,589	0.80%	大買/鉅額交易
2023/04/17	20.3	38.99	11.1	39.15	38.90	9.2	16,268	0.06%
2023/04/14	4.5	38.65	4	38.90	38.80	0.5	16,413	0.00%
2023/04/13	41.3	38.95	19	39.10	38.60	22.3	16,469	0.14%
2023/04/12	36	39.67	75	39.91	39.50	-39	16,315	-0.24%
2023/04/11	16	39.33	12	39.07	39.00	4	16,054	0.02%
2023/04/10	2	38.88	2	39.08	39.20	0	16,103	0.00%
2023/04/07	5	38.98	7	38.94	38.95	-2	16,791	-0.01%
2023/04/06	8.3	38.49	1	38.35	38.50	7.3	17,173	0.04%
2023/03/31	24.7	38.44	2	38.43	38.40	22.7	17,206	0.13%
2023/03/30	17.3	39.07	5	38.85	38.80	12.3	17,160	0.07%
2023/03/29	1.1	39.25	2	38.70	38.90	-0.9	17,035	-0.01%
2023/03/28	24.6	38.85	12	38.87	39.05	12.6	17,058	0.07%
2023/03/27	41	39.28	42	39.46	38.80	-1	16,887	-0.01%
2023/03/24	26.1	38.93	6	38.95	38.85	20.1	16,771	0.12%
2023/03/23	11.8	39.15	22.4	39.51	39.30	-10.6	16,665	-0.06%
2023/03/22	26.3	38.97	15.5	38.82	38.70	10.8	16,579	0.07%
2023/03/21	53.7	39.68	50.1	39.75	39.10	3.6	16,657	0.02%
2023/03/20	39	39.93	84	39.91	39.90	-45	17,052	-0.26%
2023/03/17	71.1	38.35	98.9	38.21	38.75	-27.7	17,551	-0.16%
2023/03/16	49.1	36.81	10	37.57	36.50	39.1	17,551	0.22%
2023/03/15	2	37.88	23	37.95	37.90	-21	17,437	-0.12%
2023/03/14	20	37.33	15.4	37.34	37.10	4.6	17,289	0.03%
2023/03/13	14.4	36.22	7.3	36.48	36.60	7.1	17,245	0.04%
2023/03/10	32.5	36.63	28.1	36.56	36.45	4.4	17,481	0.03%
2023/03/09	24.3	37.65	4.1	37.75	37.35	20.2	17,487	0.12%
2023/03/08	19	38.26	32	38.62	38.95	-13	17,158	-0.08%
2023/03/07	10.2	38.11	27.2	38.03	38.00	-17	16,896	-0.10%
2023/03/06	27.2	37.96	24	37.83	38.00	3.2	16,707	0.02%
2023/03/02	1	37.20	35	37.07	36.95	-34	16,524	-0.21%
2023/03/01	14.5	36.81	0	0.00	36.75	14.5	16,611	0.09%
2023/02/24	12	37.12	3.2	37.27	37.10	8.9	16,633	0.05%
2023/02/23	7	37.45	12	37.59	37.75	-5	16,582	-0.03%
2023/02/22	5	37.32	3	37.48	37.25	2	16,703	0.01%
2023/02/21	26.5	37.84	29	37.79	37.60	-2.5	16,733	-0.01%
2023/02/20	8	37.60	18	37.45	37.80	-10	16,991	-0.06%
2023/02/17	29	38.10	57	38.03	37.70	-28	17,533	-0.16%
2023/02/16	50	37.79	39	37.72	37.65	11	17,549	0.06%
2023/02/15	16.6	36.81	36	36.81	36.80	-19.5	17,580	-0.11%
2023/02/14	16.3	36.84	11	36.67	36.65	5.3	18,073	0.03%
2023/02/13	52.2	36.41	6	36.71	37.10	46.2	18,577	0.25%
2023/02/10	8	37.40	6	37.13	36.85	2	18,538	0.01%
2023/02/09	7	37.19	5	37.21	37.10	2	18,495	0.01%
2023/02/08	14	37.70	2	37.65	37.55	12	18,473	0.06%
2023/02/07	15	37.73	8	37.84	37.90	7	18,357	0.04%
2023/02/06	2.5	37.52	20	37.84	37.90	-17.5	18,303	-0.10%
2023/02/03	11	37.38	18	37.60	37.35	-7	18,275	-0.04%
2023/02/02	19	38.36	191	38.37	37.80	-172	18,089	-0.95%	大賣/鉅額交易
2023/02/01	34	37.30	29	37.15	37.40	5	17,556	0.03%
2023/01/31	17	36.92	59	36.90	36.90	-42	17,141	-0.25%
2023/01/30	0	0.00	1	35.65	35.95	-1	16,636	-0.01%
2023/01/17	3	35.20	1	35.20	35.20	2	16,642	0.01%
2023/01/16	6.1	34.55	3.1	34.46	34.40	3	16,710	0.02%
2023/01/13	53.1	35.03	2	35.10	34.60	51.1	16,907	0.30%
2023/01/12	2	35.78	3	36.02	35.40	-1	17,191	-0.01%
2023/01/11	1	35.75	4	35.73	35.60	-3	17,268	-0.02%
2023/01/10	22.1	35.67	11	35.59	35.30	11.1	17,343	0.06%
2023/01/09	1	35.95	8.2	35.76	36.00	-7.2	17,197	-0.04%
2023/01/06	2.1	35.08	4	34.88	34.95	-1.9	17,125	-0.01%
2023/01/05	2.1	35.03	1	35.30	34.80	1.1	17,430	0.01%
2023/01/04	30.1	35.62	69.2	35.70	35.60	-39.1	17,539	-0.22%
2023/01/03	18.3	35.08	16	35.05	35.25	2.3	17,432	0.01%
2022/12/30	31.2	34.20	6.5	34.18	34.55	24.7	17,415	0.14%
2022/12/29	11.5	34.43	1	34.10	34.20	10.5	17,747	0.06%
2022/12/28	25.3	34.87	16.2	35.09	34.80	9.1	18,078	0.05%
2022/12/27	35	36.22	43.1	36.07	35.40	-8.1	18,005	-0.04%
2022/12/26	15	35.61	35	35.66	35.95	-20	17,378	-0.12%
2022/12/23	2.3	33.88	16	33.54	34.10	-13.7	17,036	-0.08%
2022/12/22	5	33.47	4	33.40	33.70	1	17,172	0.01%
2022/12/21	2.2	32.89	11	32.69	32.70	-8.8	17,444	-0.05%
2022/12/20	31.4	33.38	6	33.92	32.50	25.4	17,719	0.14%
2022/12/19	25.4	33.82	2	33.93	33.75	23.4	17,960	0.13%
2022/12/16	22.5	34.61	21	35.06	34.25	1.5	18,356	0.01%
2022/12/15	1	35.45	1	35.50	35.65	0	18,341	0.00%
2022/12/14	9	35.49	17.3	35.51	35.40	-8.3	18,511	-0.04%
2022/12/13	43.1	35.69	26	35.47	35.05	17.1	18,959	0.09%
2022/12/12	86	36.67	39	36.85	35.85	47	19,165	0.25%
2022/12/09	69.3	36.54	61.1	36.65	36.80	8.3	18,678	0.04%
2022/12/08	34.7	34.72	39	34.69	34.30	-4.3	18,031	-0.02%
2022/12/07	11	33.44	23	33.01	32.80	-12	17,649	-0.07%
2022/12/06	27	33.87	19	33.89	33.60	8	17,929	0.04%
2022/12/05	37.2	34.11	17	34.23	33.85	20.2	18,468	0.11%
2022/12/02	17	34.02	13	34.05	34.05	4	18,846	0.02%
2022/12/01	12	33.39	8.5	33.38	33.45	3.5	18,948	0.02%
2022/11/30	5	32.72	5	32.84	32.95	0	19,708	0.00%
2022/11/29	6	32.22	3	32.37	32.45	3	20,880	0.01%
2022/11/28	3	32.27	3	32.25	32.20	0	22,651	0.00%
2022/11/25	28.1	32.64	22	32.28	32.15	6.1	23,786	0.03%
2022/11/24	2.4	32.40	5	32.45	32.50	-2.6	24,314	-0.01%
2022/11/23	2	32.65	20	32.24	32.20	-18	26,515	-0.07%
2022/11/22	12	32.83	5	33.10	32.75	7	27,387	0.03%
2022/11/21	5	33.10	1	33.15	33.35	4	28,148	0.01%
2022/11/18	10	33.37	7	33.52	32.85	3	28,800	0.01%
2022/11/17	6	33.69	15	33.75	33.60	-9	28,785	-0.03%
2022/11/16	22	33.78	38	33.44	33.40	-16	28,873	-0.06%
2022/11/15	26	33.13	29.1	33.17	33.45	-3.1	29,225	-0.01%
2022/11/14	6.7	31.60	2	31.75	31.95	4.7	28,810	0.02%
2022/11/11	13.6	31.45	131	31.22	31.25	-117.4	28,731	-0.41%	大賣/鉅額交易
2022/11/10	45.9	32.00	31.8	31.30	31.50	14.1	28,549	0.05%
2022/11/09	42.1	33.51	6	33.23	33.30	36.1	28,629	0.13%
2022/11/08	2	35.03	2	35.50	34.50	0	28,429	0.00%
2022/11/07	7.8	35.13	11	35.25	35.00	-3.2	28,631	-0.01%
2022/11/04	26	35.30	25	35.00	35.00	1	29,166	0.00%
2022/11/03	1	34.70	0	0.00	34.65	1	29,798	0.00%
2022/11/02	2	34.60	1	34.70	34.65	1	31,359	0.00%
2022/11/01	5	34.67	9	34.61	34.85	-4	32,019	-0.01%
2022/10/31	4	33.68	5	33.64	33.50	-1	31,980	0.00%
2022/10/28	27	33.55	13	33.11	33.00	14	32,031	0.04%
2022/10/27	1	33.85	0	0.00	34.20	1	32,095	0.00%
2022/10/26	4	33.60	3	33.88	33.60	1	32,228	0.00%
2022/10/25	12	34.60	10	34.15	33.75	2	32,451	0.01%
2022/10/24	2.1	35.57	3	36.02	35.05	-0.9	32,497	0.00%
2022/10/21	5.4	35.55	5	35.37	35.60	0.4	32,562	0.00%
2022/10/20	11	35.35	10.3	35.51	35.20	0.7	32,534	0.00%
2022/10/19	6.1	35.41	5	35.20	35.20	1.1	32,274	0.00%
2022/10/18	5.3	34.77	7	34.99	35.05	-1.7	32,510	-0.01%
2022/10/17	26	33.98	20	34.02	34.50	6	32,539	0.02%
2022/10/14	6	35.10	5	35.31	35.30	1	32,474	0.00%
2022/10/13	11	35.25	16	34.82	33.85	-5	32,724	-0.02%
2022/10/12	13	37.54	13	37.85	36.95	0	33,013	0.00%
2022/10/11	25.1	37.37	10	37.80	37.30	15.1	33,154	0.05%
2022/10/07	15.2	38.96	10	38.96	39.00	5.2	33,256	0.02%
2022/10/06	45	38.86	27	38.94	39.20	18	33,460	0.05%
2022/10/05	32.1	38.22	28	38.08	38.50	4.1	33,209	0.01%
2022/10/04	14	35.99	6	36.12	36.50	8	33,054	0.02%
2022/10/03	17	35.56	11	35.65	35.30	6	33,073	0.02%
2022/09/30	31	35.33	11	35.52	36.30	20	33,371	0.06%
2022/09/29	34	36.43	14	36.14	35.95	20	33,556	0.06%
2022/09/28	36	37.30	68	36.20	35.95	-32	33,916	-0.09%
2022/09/27	12.1	38.13	8	38.21	38.75	4.1	34,384	0.01%
2022/09/26	37.3	38.12	21	37.94	37.85	16.3	34,286	0.05%
2022/09/23	25.6	39.86	27	40.25	38.90	-1.4	34,119	0.00%
2022/09/22	23.5	41.04	28.1	41.36	41.25	-4.6	33,865	-0.01%
2022/09/21	30	41.92	65	42.25	41.50	-35	33,887	-0.10%
2022/09/20	16	42.48	37	42.52	42.40	-21	34,092	-0.06%
2022/09/19	29	42.16	20	42.31	41.70	9	34,017	0.03%
2022/09/16	30	41.27	17	41.29	42.20	13	33,833	0.04%
2022/09/15	29	41.92	36	42.12	41.50	-7	33,708	-0.02%
2022/09/14	57	40.12	52.3	41.04	41.30	4.7	33,218	0.01%
2022/09/13	25	40.52	21	40.66	40.45	4	32,893	0.01%
2022/09/12	66.3	41.76	20	41.84	41.05	46.3	32,625	0.14%
2022/09/08	45.1	39.71	49	39.84	41.00	-3.9	32,140	-0.01%
2022/09/07	21	38.91	27	38.87	38.60	-6	31,805	-0.02%
2022/09/06	93.1	41.26	39	40.57	39.60	54.1	31,598	0.17%
2022/09/05	49	42.17	61	42.23	42.20	-12	30,913	-0.04%
2022/09/02	55	41.74	60.5	41.92	42.25	-5.5	29,729	-0.02%
2022/09/01	16.1	40.04	53.1	40.06	40.35	-36.9	27,949	-0.13%
2022/08/31	36.8	39.17	27	39.13	39.00	9.8	26,883	0.04%
2022/08/30	133.3	39.89	124	40.19	39.10	9.3	26,548	0.03%	大買/大賣/
2022/08/29	32	38.68	62	38.45	39.00	-30	24,573	-0.12%
2022/08/26	43.1	38.13	19	38.14	38.35	24.1	24,125	0.10%
2022/08/25	46	37.99	104.1	37.72	38.65	-58.1	23,425	-0.25%	大賣/
2022/08/24	16	36.58	209	36.57	36.50	-193	22,941	-0.84%	大賣/鉅額交易
2022/08/23	10	37.22	8	37.18	37.00	2	22,919	0.01%
2022/08/22	27	37.74	77.2	37.36	37.05	-50.2	22,891	-0.22%
2022/08/19	44	36.92	30	36.81	37.00	14	22,285	0.06%
2022/08/18	26	36.85	19	36.93	36.80	7	22,207	0.03%
2022/08/17	40	36.49	9	36.59	36.55	31	22,200	0.14%
2022/08/16	84	37.22	19	37.59	36.75	65	22,332	0.29%
2022/08/15	62.1	36.65	27.2	37.04	37.20	34.9	21,831	0.16%
2022/08/12	14.2	36.33	8.2	36.40	36.25	6	21,801	0.03%
2022/08/11	44	37.18	34.3	37.20	36.75	9.8	21,793	0.04%
2022/08/10	62	36.68	47	36.89	36.40	15	21,599	0.07%
2022/08/09	113.2	36.95	86.6	37.00	36.60	26.6	21,693	0.12%	大買/
2022/08/08	55	34.43	101	35.25	35.70	-46	20,672	-0.22%	大賣/
2022/08/05	0	0.00	13	32.95	32.95	-13	20,419	-0.06%
2022/08/04	4	31.80	2	31.53	32.05	2	20,938	0.01%
2022/08/03	40	32.07	1	32.50	32.00	39	21,354	0.18%
2022/08/02	34	33.21	6	33.58	33.10	28	21,757	0.13%
2022/08/01	14	34.39	38.3	34.41	34.45	-24.3	22,105	-0.11%
2022/07/29	36	34.09	51	34.08	34.05	-15	22,121	-0.07%
2022/07/28	10	33.77	11	33.55	33.60	-1	22,252	0.00%
2022/07/27	18	33.90	19	34.00	34.10	-1	22,379	0.00%
2022/07/26	12	34.16	11	33.84	33.40	1	22,785	0.00%
2022/07/25	39	34.17	29	34.44	33.80	10	23,111	0.04%
2022/07/22	6	33.52	3	33.72	33.95	3	23,463	0.01%
2022/07/21	4	33.43	8.3	33.48	33.60	-4.3	24,179	-0.02%
2022/07/20	35.1	33.96	24.1	33.92	33.20	11.1	25,305	0.04%
2022/07/19	74.1	33.63	48.3	33.69	33.60	25.7	26,027	0.10%
2022/07/18	11	32.46	21.3	32.52	32.15	-10.3	26,426	-0.04%
2022/07/15	9	31.63	35	32.00	32.20	-26	28,031	-0.09%
2022/07/14	28	30.45	12	30.32	31.15	16	28,941	0.06%
2022/07/13	52	31.03	2	31.35	31.00	50	30,211	0.17%
2022/07/12	41	31.23	6	31.18	30.65	35	31,963	0.11%
2022/07/11	8	32.99	6	33.13	33.50	2	32,924	0.01%
2022/07/08	18	34.25	24.2	34.21	33.80	-6.2	33,649	-0.02%
2022/07/07	2	33.75	7	34.27	34.20	-5	34,621	-0.01%
2022/07/06	26	34.22	25	34.35	33.70	1	35,959	0.00%
2022/07/05	53	33.98	42	34.09	34.90	11	38,651	0.03%
2022/07/04	7	31.39	12	31.51	31.75	-5	39,207	-0.01%
2022/07/01	2	31.90	5	32.49	30.40	-3	39,444	-0.01%
2022/06/30	13.2	32.53	22	32.74	32.50	-8.8	40,115	-0.02%
2022/06/29	18	33.89	13	33.93	33.90	5	40,159	0.01%
2022/06/28	48	34.28	17	34.74	33.80	31	40,416	0.08%
2022/06/27	74	34.66	22	34.54	34.65	52	40,358	0.13%
2022/06/24	11.2	33.13	30.1	33.16	33.90	-18.9	39,883	-0.05%
2022/06/23	42	32.05	45	31.37	32.00	-3	39,610	-0.01%
2022/06/22	43	31.96	34	32.26	31.45	9	39,617	0.02%
2022/06/21	2	30.10	8	30.28	30.40	-6	39,427	-0.02%
2022/06/20	5	30.65	12	30.41	29.85	-7	39,582	-0.02%
2022/06/17	62	31.39	59	31.47	31.45	3	39,726	0.01%
2022/06/16	34	32.05	143	31.85	31.05	-109	40,058	-0.27%	大賣/鉅額交易
2022/06/15	23	33.57	38.2	32.99	32.90	-15.2	40,059	-0.04%
2022/06/14	14	33.87	4	34.06	34.00	10	40,504	0.02%
2022/06/13	9	35.49	1	35.35	35.35	8	41,034	0.02%
2022/06/10	15	36.58	10	36.55	36.35	5	41,645	0.01%
2022/06/09	8	36.52	10.1	36.62	36.70	-2.1	41,803	-0.01%
2022/06/08	17	36.11	16.2	36.06	36.15	0.8	41,946	0.00%
2022/06/07	19	36.72	6	36.67	36.80	13	42,624	0.03%
2022/06/06	9.2	38.01	31	38.14	37.65	-21.8	43,352	-0.05%
2022/06/02	9.1	36.70	2	36.70	36.80	7.1	43,092	0.02%
2022/06/01	51.2	37.48	25	37.57	37.25	26.2	43,212	0.06%
2022/05/31	13.1	37.01	14	36.95	37.15	-0.9	43,240	0.00%
2022/05/30	10.3	36.56	22	36.79	36.75	-11.7	43,827	-0.03%
2022/05/27	7	35.74	4	35.71	35.80	3	43,967	0.01%
2022/05/26	14.1	35.58	3	35.90	35.35	11.1	44,163	0.03%
2022/05/25	6	35.93	12	35.98	35.90	-6	44,186	-0.01%
2022/05/24	25	36.30	24	35.73	35.65	1	44,498	0.00%
2022/05/23	41	37.21	36	37.39	37.50	5	44,224	0.01%
2022/05/20	27	37.09	23	37.21	36.90	4	44,135	0.01%
2022/05/19	16	36.17	13.1	36.03	36.55	2.9	43,867	0.01%
2022/05/18	23.1	37.29	14	37.22	37.25	9.1	43,625	0.02%
2022/05/17	33.3	36.69	43	36.77	36.95	-9.7	43,271	-0.02%
2022/05/16	26	35.79	4	35.49	35.00	22	42,507	0.05%
2022/05/13	28	36.19	27	36.04	36.65	1	41,967	0.00%
2022/05/12	20	36.24	39	36.18	35.15	-19	41,573	-0.05%
2022/05/11	40	37.89	30	37.52	37.00	10	41,036	0.02%
2022/05/10	25	38.48	42	38.24	38.35	-17	40,625	-0.04%
2022/05/09	63	40.03	140	39.49	38.90	-77	40,131	-0.19%	大賣/
2022/05/06	49	41.25	13	41.40	41.35	36	39,710	0.09%
2022/05/05	65	43.10	38	43.41	42.60	27	39,436	0.07%
2022/05/04	34	43.15	29	43.29	42.60	5	39,224	0.01%
2022/05/03	42	43.01	36	43.32	43.10	6	39,046	0.02%
2022/04/29	54	45.13	54	45.21	44.15	0	38,648	0.00%
2022/04/28	105	45.27	76	45.26	44.45	29	38,345	0.08%	大買/
2022/04/27	64	46.26	100.1	46.17	45.60	-36.1	37,573	-0.10%
2022/04/26	34.1	47.79	54	47.85	48.25	-19.9	36,719	-0.05%
2022/04/25	69	47.08	42.4	47.70	46.50	26.6	35,484	0.07%
2022/04/22	33	47.80	51.5	47.86	47.80	-18.5	34,461	-0.05%
2022/04/21	82	48.78	76	48.79	48.05	6	33,662	0.02%
2022/04/20	43.1	48.11	43	48.11	48.60	0.1	31,830	0.00%
2022/04/19	59.2	47.42	57.1	47.61	47.40	2.2	30,956	0.01%
2022/04/18	158.1	46.61	99	46.74	47.20	59.1	30,121	0.20%	大買/
2022/04/15	27	45.21	54	45.24	45.05	-27	28,488	-0.09%
2022/04/14	52.3	44.42	57.1	44.35	44.20	-4.8	27,669	-0.02%
2022/04/13	131.1	45.01	95	44.71	44.90	36.1	27,158	0.13%	大買/
2022/04/12	146	45.13	119	45.35	45.60	27	27,308	0.10%	大買/大賣/
2022/04/11	128.3	44.55	193	44.69	44.50	-64.7	26,168	-0.25%	大買/大賣/
2022/04/08	39	42.94	52.6	43.33	43.80	-13.6	23,179	-0.06%
2022/04/07	65	42.11	36.1	41.82	40.90	28.9	22,198	0.13%
2022/04/06	27.2	42.01	57	42.04	42.15	-29.9	22,475	-0.13%
2022/04/01	10.1	40.90	9	40.82	41.05	1.1	21,688	0.01%
2022/03/31	7	40.74	7	40.81	40.45	0	21,628	0.00%
2022/03/30	28.2	40.43	9	40.61	40.15	19.2	21,491	0.09%
2022/03/29	5	38.95	7	39.27	39.40	-2	21,356	-0.01%
2022/03/28	7	38.48	14	38.57	39.10	-7	21,583	-0.03%
2022/03/25	30.2	38.88	17	39.21	38.55	13.2	21,832	0.06%
2022/03/24	17	40.44	14	40.58	40.20	3	23,025	0.01%
2022/03/23	34	40.21	57	40.39	40.15	-23	23,854	-0.10%
2022/03/22	9.1	41.05	15	40.93	40.80	-5.9	24,278	-0.02%
2022/03/21	44.1	41.38	15	41.63	40.95	29.1	24,712	0.12%
2022/03/18	14	41.10	30	41.10	41.45	-16	25,152	-0.06%
2022/03/17	39	40.73	101	41.08	41.50	-62	26,479	-0.23%	大賣/
2022/03/16	50	41.00	73	40.90	40.60	-23	27,352	-0.08%
2022/03/15	98	40.29	47	41.10	39.15	51	28,017	0.18%
2022/03/14	41	40.71	50	40.46	40.90	-9	28,285	-0.03%
2022/03/11	16	40.05	19	40.29	40.70	-3	29,894	-0.01%
2022/03/10	57	40.64	33	40.45	39.95	24	31,679	0.08%
2022/03/09	72	40.70	63	40.43	41.00	9	32,415	0.03%
2022/03/08	20	38.21	10	38.53	38.55	10	31,703	0.03%
2022/03/07	64	38.62	12	38.14	38.00	52	31,742	0.16%
2022/03/04	33	39.82	32	39.93	39.65	1	31,686	0.00%
2022/03/03	89	40.45	60	40.49	39.90	29	31,770	0.09%
2022/03/02	42.1	39.55	13	39.62	39.55	29.1	31,463	0.09%
2022/03/01	16	38.74	8	38.94	38.85	8	31,500	0.03%
2022/02/25	8	37.48	18	37.66	38.10	-10	32,060	-0.03%
2022/02/24	26	38.09	22	38.11	36.55	4	32,583	0.01%
2022/02/23	3	37.62	70	37.92	37.85	-67	32,491	-0.21%
2022/02/22	86	37.60	16.5	37.58	36.90	69.5	32,783	0.21%
2022/02/21	42	37.51	4	37.66	38.00	38	33,418	0.11%
2022/02/18	1	36.85	3	36.80	36.90	-2	34,377	-0.01%
2022/02/17	5	36.59	11	36.64	36.55	-6	35,219	-0.02%
2022/02/16	4	36.44	2	36.55	36.45	2	36,043	0.01%
2022/02/15	7	36.11	1	35.90	35.90	6	36,877	0.02%
2022/02/14	16	36.33	5	36.33	36.00	11	37,862	0.03%
2022/02/11	53	37.93	58.2	37.56	37.65	-5.2	38,447	-0.01%
2022/02/10	1	37.80	2	38.43	37.55	-1	39,756	0.00%
2022/02/09	8	37.44	11	37.81	37.95	-3	40,570	-0.01%
2022/02/08	26	37.34	22	37.16	37.50	4	41,296	0.01%
2022/02/07	2	36.28	7	36.21	36.20	-5	42,596	-0.01%
2022/01/26	19	35.32	8	35.41	35.40	11	43,582	0.03%
2022/01/25	23	36.51	12	36.62	35.60	11	45,183	0.02%
2022/01/24	11	36.86	11	36.90	36.85	0	46,601	0.00%
2022/01/21	25	38.16	32	38.13	37.60	-7	46,730	-0.01%
2022/01/20	9	39.62	6	39.92	39.40	3	47,102	0.01%
2022/01/19	8	39.43	53	39.33	39.35	-45	47,102	-0.10%
2022/01/18	11	39.75	5	39.89	39.45	6	47,094	0.01%
2022/01/17	18	39.74	22.2	39.60	40.15	-4.2	47,091	-0.01%
2022/01/14	17	39.54	37	39.53	39.30	-20	47,016	-0.04%
2022/01/13	14	40.23	2	40.65	40.20	12	46,910	0.03%
2022/01/12	10	40.89	10	40.94	40.75	0	46,826	0.00%
2022/01/11	33	41.53	60	41.56	41.10	-27	46,890	-0.06%
2022/01/10	13	40.70	15	40.77	40.75	-2	46,211	0.00%
2022/01/07	35	39.73	43	39.69	40.25	-8	46,072	-0.02%
2022/01/06	43	41.40	4	41.39	40.90	39	45,817	0.09%
2022/01/05	86	43.54	63	43.71	42.00	23	46,016	0.05%
2022/01/04	14	42.19	62	42.69	43.05	-48	44,873	-0.11%
2022/01/03	23	42.66	28.2	42.41	42.05	-5.2	44,373	-0.01%
2021/12/30	8	42.21	22	42.36	42.50	-14	44,219	-0.03%
2021/12/29	26	42.41	34	41.79	42.40	-8	43,936	-0.02%
2021/12/28	4	40.90	6	41.05	40.80	-2	43,282	0.00%
2021/12/27	7.1	41.13	9	41.09	41.00	-2	43,449	0.00%
2021/12/24	68	40.92	53	41.16	40.70	15	44,096	0.03%
2021/12/23	21.1	41.79	4	42.35	41.60	17.1	43,837	0.04%
2021/12/22	6	42.31	6.1	42.04	41.90	-0.1	43,619	0.00%
2021/12/21	16	41.97	19	41.96	41.90	-3	43,432	-0.01%
2021/12/20	112.2	43.18	87	42.88	41.85	25.2	43,071	0.06%	大買/
2021/12/17	26.2	42.39	37	42.52	41.90	-10.8	41,522	-0.03%
2021/12/16	16	41.79	18	41.82	41.40	-2	40,527	0.00%
2021/12/15	18	41.15	28	41.29	40.85	-10	39,858	-0.03%
2021/12/14	44	41.24	32	41.55	40.20	12	39,147	0.03%
2021/12/13	81	43.58	31	42.91	42.15	50	38,169	0.13%
2021/12/10	53	42.40	107.6	42.53	42.90	-54.6	36,573	-0.15%	大賣/
2021/12/09	71	41.88	58	42.08	41.20	13	35,024	0.04%
2021/12/08	77.2	40.78	104.4	41.01	40.85	-27.3	33,733	-0.08%	大賣/
2021/12/07	132	42.17	84	41.36	41.00	48	32,764	0.15%	大買/
2021/12/06	114	40.33	167	40.13	41.20	-53	30,937	-0.17%	大買/大賣/
2021/12/03	100	38.52	77	38.68	38.00	23	28,919	0.08%
2021/12/02	14	35.06	23	35.58	36.05	-9	27,310	-0.03%
2021/12/01	12	34.83	11	35.25	35.40	1	27,085	0.00%
2021/11/30	17	36.01	7	35.94	36.10	10	26,847	0.04%
2021/11/29	22.4	34.93	39	34.33	35.35	-16.6	26,803	-0.06%
2021/11/26	76	36.67	32	36.66	36.10	44	26,634	0.17%
2021/11/25	26	38.25	22	38.29	38.05	4	26,756	0.01%
2021/11/24	46	38.57	52	38.72	38.50	-6	26,578	-0.02%
2021/11/23	51	38.30	67	38.21	37.60	-16	25,934	-0.06%
2021/11/22	7	37.46	14	37.65	37.35	-7	25,260	-0.03%
2021/11/19	18	36.73	18	37.14	36.60	0	24,909	0.00%
2021/11/18	83	37.43	54	37.53	37.10	29	24,561	0.12%
2021/11/17	36	38.96	56	39.15	39.40	-20	23,851	-0.08%
2021/11/16	26	38.18	77	37.94	38.00	-51	22,899	-0.22%
2021/11/15	24	36.88	36	36.79	36.75	-12	22,055	-0.05%
2021/11/12	53	35.19	41	35.17	35.05	12	21,227	0.06%
2021/11/11	94	37.97	46	37.82	37.55	48	20,403	0.24%
2021/11/10	56	39.10	30	38.96	38.85	26	19,487	0.13%
2021/11/09	21	39.18	107	39.21	40.10	-86	18,823	-0.46%	大賣/
2021/11/08	55	38.30	54.5	38.23	37.60	0.5	17,484	0.00%
2021/11/05	40.5	38.21	24	38.12	37.60	16.5	16,706	0.10%
2021/11/04	90	38.27	107.8	38.41	38.60	-17.8	15,954	-0.11%	大賣/
2021/11/03	63	37.21	79	37.32	37.20	-16	14,568	-0.11%
2021/11/02	59	36.68	68	36.58	37.00	-9	13,546	-0.07%
2021/11/01	46	35.90	51	36.29	35.00	-5	11,886	-0.04%
2021/10/29	21	32.62	34	33.12	33.30	-13	10,574	-0.12%
2021/10/28	17	32.74	46	32.46	33.00	-29	10,248	-0.28%
2021/10/27	5	30.76	44	30.99	31.00	-39	9,744	-0.40%
2021/10/26	41	30.55	9	30.60	30.60	32	9,767	0.33%
2021/10/25	6	31.43	0	0.00	31.10	6	9,725	0.06%
2021/10/22	2	30.48	5	30.80	30.50	-3	9,772	-0.03%
2021/10/21	24	30.75	11	31.15	30.50	13	10,056	0.13%
2021/10/20	8	31.90	5	31.90	31.85	3	10,088	0.03%
2021/10/19	39	32.00	36	32.11	31.70	3	10,037	0.03%
2021/10/18	7	31.19	6	31.42	31.15	1	9,749	0.01%
2021/10/15	19	31.25	11	31.19	31.25	8	9,835	0.08%
2021/10/14	56	31.57	53	31.56	31.10	3	10,003	0.03%
2021/10/13	39	31.69	51	31.48	31.30	-12	10,664	-0.11%
2021/10/12	32	30.59	70.1	31.08	30.60	-38.1	10,351	-0.37%
2021/10/08	3	29.78	4	29.95	29.75	-1	10,015	-0.01%
2021/10/07	5	29.87	2	29.80	29.85	3	10,055	0.03%
2021/10/06	2	29.23	2	29.55	29.60	0	10,030	0.00%
2021/10/05	4	28.05	5.3	28.12	29.00	-1.3	10,041	-0.01%
2021/10/04	28	29.29	21	29.90	28.75	7	10,192	0.07%
2021/10/01	60.3	31.17	37	31.14	29.75	23.3	9,989	0.23%
2021/09/30	3	29.67	25	28.73	29.65	-22	9,247	-0.24%
2021/09/29	24	29.59	9	29.50	28.70	15	9,273	0.16%
2021/09/28	10	29.58	5	29.59	29.20	5	9,366	0.05%
2021/09/27	0	0.00	1	28.85	28.75	-1	9,339	-0.01%
2021/09/24	1	28.60	0	0.00	28.35	1	9,537	0.01%
2021/09/23	1	28.55	5	28.53	28.30	-4	10,155	-0.04%
2021/09/22	1	29.05	0	0.00	28.75	1	10,449	0.01%
2021/09/17	3	29.42	8	29.19	29.55	-5	10,583	-0.05%
2021/09/16	17	29.30	0	0.00	29.25	17	11,158	0.15%
2021/09/15	0	0.00	1	29.30	29.30	-1	11,459	-0.01%
2021/09/14	1	29.55	0	0.00	29.20	1	11,902	0.01%
2021/09/13	23	30.40	4	30.60	29.80	19	12,028	0.16%
2021/09/10	5	29.27	14	29.68	29.90	-9	12,003	-0.07%
2021/09/09	1	28.85	6	29.20	29.10	-5	12,224	-0.04%
2021/09/08	7	29.32	8	29.49	28.65	-1	12,546	-0.01%
2021/09/07	23.1	29.51	4	29.60	29.30	19.1	13,724	0.14%
2021/09/06	3	30.65	5	30.66	30.10	-2	14,490	-0.01%
2021/09/03	2.1	31.37	2	31.20	31.50	0.1	14,860	0.00%
2021/09/02	1	31.85	0	0.00	31.25	1	15,476	0.01%
2021/09/01	34	31.77	50	31.66	31.45	-16	15,389	-0.10%
2021/08/31	39	31.23	38	30.88	31.70	1	15,311	0.01%
2021/08/30	2	30.70	35.5	31.07	31.65	-33.5	14,832	-0.23%
2021/08/27	153	29.92	125	29.95	28.80	28	14,763	0.19%	大買/大賣/
2021/08/26	2	28.35	2	28.50	28.75	0	14,643	0.00%
2021/08/25	7	28.27	19.2	28.41	28.30	-12.2	14,906	-0.08%
2021/08/23	1	28.05	0	0.00	28.25	1	15,329	0.01%
2021/08/20	28.1	27.90	25	27.50	27.25	3.1	15,440	0.02%
2021/08/19	1	27.55	7	28.00	27.30	-6	15,450	-0.04%
2021/08/18	1.1	27.22	10	26.81	28.15	-8.9	15,508	-0.06%
2021/08/17	2.2	27.74	40	27.56	27.05	-37.8	15,815	-0.24%
2021/08/16	15.3	28.03	44	28.27	27.50	-28.7	15,883	-0.18%
2021/08/13	4	29.30	5	29.35	29.25	-1	15,908	-0.01%
2021/08/12	3	29.87	2	29.90	29.85	1	16,175	0.01%
2021/08/11	48.2	30.41	2	30.55	29.40	46.2	16,506	0.28%
2021/08/10	8	31.41	1	31.60	30.95	7	16,718	0.04%
2021/08/09	7	32.19	35	31.94	31.90	-28	16,966	-0.17%
2021/08/06	6	32.46	3	32.38	32.40	3	17,582	0.02%
2021/08/05	47	33.05	8	32.89	32.85	39	18,026	0.22%
2021/08/04	27	33.27	29.1	33.47	33.35	-2.1	18,291	-0.01%
2021/08/03	20	32.30	15	32.45	32.25	5	18,298	0.03%
2021/08/02	4	32.45	1	32.80	32.40	3	18,430	0.02%
2021/07/30	3	32.25	15	32.42	32.55	-12	18,513	-0.06%
2021/07/29	3	32.20	3	32.25	32.55	0	18,885	0.00%
2021/07/28	18	32.29	17	32.40	32.20	1	19,072	0.01%
2021/07/27	25	33.76	17	34.29	33.05	8	19,522	0.04%
2021/07/26	43	33.67	46	33.71	33.60	-3	20,384	-0.01%
2021/07/23	3	32.60	4	33.03	32.60	-1	20,378	0.00%
2021/07/22	9.6	32.68	2	33.40	32.50	7.6	20,470	0.04%
2021/07/21	22	33.52	10	33.63	32.85	12	20,572	0.06%
2021/07/20	18	33.91	17	34.09	33.75	1	20,575	0.00%
2021/07/19	26	34.66	99.1	34.69	34.85	-73.1	20,593	-0.35%
2021/07/16	17	33.80	12	33.80	33.05	5	20,492	0.02%
2021/07/15	0	0.00	9	32.91	33.40	-9	20,691	-0.04%
2021/07/14	10	32.23	1	32.00	32.35	9	20,921	0.04%
2021/07/13	33	33.19	16	33.76	32.80	17	21,341	0.08%
2021/07/12	14	33.86	24	33.84	33.70	-10	21,933	-0.05%
2021/07/09	69	33.85	53	33.92	33.55	16	22,045	0.07%
2021/07/08	20.1	32.89	22	33.15	33.25	-1.9	22,615	-0.01%
2021/07/07	38	33.15	25	33.50	32.80	13	23,937	0.05%
2021/07/06	53	33.59	3	33.50	33.35	50	24,116	0.21%
2021/07/05	63	34.24	63	34.14	34.00	0	24,329	0.00%
2021/07/02	8	33.68	7	33.97	33.75	1	24,563	0.00%
2021/07/01	18	34.29	13	34.83	33.80	5	24,990	0.02%
2021/06/30	86	35.04	87	35.36	34.90	-1	24,978	0.00%
2021/06/29	12	34.19	21	34.34	33.80	-9	24,733	-0.04%
2021/06/28	30	34.10	4	34.06	33.90	26	24,728	0.11%
2021/06/25	29	35.46	50	35.28	34.65	-21	25,130	-0.08%
2021/06/24	27	34.37	29	34.33	34.80	-2	25,290	-0.01%
2021/06/23	29	33.86	38	34.04	34.20	-9	25,209	-0.04%
2021/06/22	12	32.88	6	32.96	32.30	6	24,985	0.02%
2021/06/21	24	33.15	10	33.15	32.80	14	24,976	0.06%
2021/06/18	24	34.01	14	34.01	34.25	10	25,055	0.04%
2021/06/17	47	34.67	45	34.75	34.40	2	25,201	0.01%
2021/06/16	126	35.29	126	35.33	34.55	0	25,508	0.00%	大買/大賣/
2021/06/15	42	34.10	36	34.96	33.85	6	24,688	0.02%
2021/06/11	17	33.23	15	33.20	33.05	2	24,274	0.01%
2021/06/10	7	33.75	19	33.41	34.05	-12	24,351	-0.05%
2021/06/09	10	32.13	12	31.76	31.40	-2	24,326	-0.01%
2021/06/08	9	31.94	5	32.06	31.80	4	24,911	0.02%
2021/06/07	1	31.65	3.5	31.26	30.85	-2.5	24,991	-0.01%
2021/06/04	14.4	31.86	14	31.80	31.60	0.4	25,182	0.00%
2021/06/03	14	33.06	7	33.15	32.90	7	25,118	0.03%
2021/06/02	57	34.07	39.5	33.60	33.15	17.5	25,087	0.07%
2021/06/01	38	33.90	11.1	33.86	34.30	26.9	24,843	0.11%
2021/05/31	21	33.02	5	33.06	32.85	16	24,623	0.06%
2021/05/28	30	33.22	37.3	33.07	33.00	-7.3	24,529	-0.03%
2021/05/27	15	32.69	7	32.71	32.95	8	24,463	0.03%
2021/05/26	8	32.47	21	32.28	32.45	-13	24,426	-0.05%
2021/05/25	35	32.89	22	32.91	32.45	13	24,458	0.05%
2021/05/24	0	0.00	3	31.55	31.70	-3	24,350	-0.01%
2021/05/21	10	31.30	24	30.96	30.85	-14	24,330	-0.06%
2021/05/20	19	31.98	16	30.98	30.50	3	24,405	0.01%
2021/05/19	16	32.02	14	32.15	32.65	2	24,292	0.01%
2021/05/18	18.2	30.90	5	30.19	31.30	13.2	24,025	0.05%
2021/05/17	8.1	28.90	55	29.07	28.65	-46.9	23,830	-0.20%
2021/05/14	101	32.33	60	32.77	31.80	41	23,624	0.17%	大買/
2021/05/13	9.2	30.16	11	29.69	30.60	-1.8	23,177	-0.01%
2021/05/12	24.4	32.05	11	33.15	31.40	13.4	22,940	0.06%
2021/05/11	19	35.93	14	35.68	34.85	5	22,675	0.02%
2021/05/10	5	39.00	12	38.83	38.55	-7	22,545	-0.03%
2021/05/07	22	38.70	13.1	38.72	39.00	8.9	22,501	0.04%
2021/05/06	41.1	38.61	78	38.34	38.55	-36.9	22,528	-0.16%
2021/05/05	10	38.20	8	38.24	37.10	2	22,119	0.01%
2021/05/04	19	39.82	17	38.74	38.25	2	21,968	0.01%
2021/05/03	96	43.11	66	43.14	41.65	30	21,501	0.14%
2021/04/29	19	40.67	13	40.58	40.70	6	20,498	0.03%
2021/04/28	15	40.64	21	40.58	40.95	-6	20,520	-0.03%
2021/04/27	19	40.59	12	40.69	40.55	7	20,591	0.03%
2021/04/26	4	40.18	20	40.38	40.15	-16	20,626	-0.08%
2021/04/23	22	40.06	34.7	39.45	40.25	-12.7	20,623	-0.06%
2021/04/22	60	40.06	47.2	39.83	38.95	12.8	20,524	0.06%
2021/04/21	22	41.75	5	41.92	41.30	17	19,996	0.09%
2021/04/20	24	42.79	8	41.98	42.25	16	19,731	0.08%
2021/04/19	27	42.54	14	42.48	42.15	13	19,723	0.07%
2021/04/16	23	44.54	9.5	44.83	44.00	13.5	19,399	0.07%
2021/04/15	13.5	42.23	21	42.24	42.45	-7.5	19,027	-0.04%
2021/04/14	54	43.11	35	42.88	41.90	19	19,315	0.10%
2021/04/13	75	46.80	75	46.65	44.20	0	18,787	0.00%
2021/04/12	16.5	45.24	8	45.06	44.90	8.5	17,509	0.05%
2021/04/09	26.5	45.92	5	46.06	45.30	21.5	17,387	0.12%
2021/04/08	36	47.60	28	47.37	47.00	8	17,280	0.05%
2021/04/07	36	46.87	48.3	46.06	48.00	-12.3	17,265	-0.07%
2021/04/06	6	44.26	5	44.78	44.65	1	17,390	0.01%
2021/04/01	41	44.95	24	44.95	44.70	17	17,375	0.10%
2021/03/31	23	46.49	34	46.40	46.45	-11	17,313	-0.06%
2021/03/30	47	47.40	21	47.30	47.35	26	17,706	0.15%
2021/03/29	21	45.21	74	45.04	47.50	-53	17,579	-0.30%
2021/03/26	30	42.90	29	42.49	43.20	1	17,077	0.01%
2021/03/25	8	43.38	16	43.21	43.10	-8	16,919	-0.05%
2021/03/24	8	42.44	3	42.85	42.55	5	16,808	0.03%
2021/03/23	7	42.47	24	42.27	42.50	-17	16,731	-0.10%
2021/03/22	30	43.92	20.1	44.11	43.35	9.9	16,569	0.06%
2021/03/19	58	41.73	8	41.96	42.60	50	16,391	0.31%
2021/03/18	43.3	43.73	48	43.44	42.90	-4.7	15,890	-0.03%
2021/03/17	18	43.10	51	43.14	43.00	-33	15,700	-0.21%
2021/03/16	31	42.10	16.4	42.19	42.40	14.6	15,442	0.09%
2021/03/15	59	41.99	42	42.13	42.40	17	15,011	0.11%
2021/03/12	22	39.57	76.4	39.32	40.00	-54.4	14,437	-0.38%
2021/03/11	15	38.01	24	38.00	37.80	-9	14,305	-0.06%
2021/03/10	64	37.05	34	36.45	37.80	30	14,411	0.21%
2021/03/09	18	35.20	1	35.20	35.30	17	14,516	0.12%
2021/03/08	11	35.98	17	36.04	35.60	-6	14,881	-0.04%
2021/03/05	5.5	35.15	2	35.48	35.15	3.5	15,237	0.02%
2021/03/04	5	36.59	6	36.90	36.15	-1	15,727	-0.01%
2021/03/03	1	37.05	7	36.66	37.00	-6	15,976	-0.04%
2021/03/02	2.3	36.64	7	36.16	35.55	-4.8	16,472	-0.03%
2021/02/26	8	37.01	3.5	36.89	36.65	4.5	17,259	0.03%
2021/02/25	5.3	37.54	6	37.74	37.40	-0.8	17,805	0.00%
2021/02/24	35	38.32	19	38.51	37.80	16	18,223	0.09%
2021/02/23	11	37.39	5	37.56	37.05	6	18,887	0.03%
2021/02/22	4	37.76	8	37.68	37.90	-4	19,458	-0.02%
2021/02/19	4	36.45	34	36.50	36.90	-30	19,454	-0.15%
2021/02/18	5	35.28	4	35.50	35.25	1	19,665	0.01%
2021/02/17	20	34.92	24	35.09	35.20	-4	19,813	-0.02%
2021/02/05	15	33.73	10	33.30	33.50	5	19,831	0.03%
2021/02/04	21.1	33.71	7	33.71	33.55	14.1	20,349	0.07%
2021/02/03	2	33.78	10	34.10	34.35	-8	20,388	-0.04%
2021/02/02	9	30.89	5	31.20	31.25	4	20,372	0.02%
2021/02/01	0	0.00	29.4	30.51	30.90	-29.4	20,700	-0.14%
2021/01/29	6	31.14	9	31.11	30.50	-3	20,981	-0.01%
2021/01/28	9.7	32.01	2	31.75	31.45	7.7	21,523	0.04%
2021/01/27	24.4	33.19	4	33.28	33.20	20.4	21,886	0.09%
2021/01/26	5	34.02	0	0.00	33.55	5	22,127	0.02%
2021/01/25	7	33.97	0	0.00	33.90	7	22,391	0.03%
2021/01/22	1	34.05	31.1	34.40	34.30	-30.1	22,806	-0.13%
2021/01/21	30.5	33.39	21	33.68	33.15	9.5	23,064	0.04%
2021/01/20	9	34.63	32	35.23	33.75	-23	23,303	-0.10%
2021/01/19	26	36.66	17	36.43	36.35	9	23,440	0.04%
2021/01/18	17.5	34.96	19.7	34.68	34.50	-2.2	23,368	-0.01%
2021/01/15	20	36.52	4.4	36.20	36.10	15.6	23,260	0.07%
2021/01/14	20.2	36.92	14	37.48	37.45	6.2	23,185	0.03%
2021/01/13	23.2	37.59	24	37.71	37.25	-0.8	23,054	0.00%
2021/01/12	51.5	38.33	12	38.27	37.80	39.5	22,969	0.17%
2021/01/11	19	39.61	6	39.70	39.55	13	22,913	0.06%
2021/01/08	45	40.81	11	40.53	40.20	34	23,034	0.15%
2021/01/07	28	42.71	61.1	42.55	42.25	-33.1	23,263	-0.14%
2021/01/06	36.2	40.38	9	40.51	39.55	27.2	23,755	0.11%
2021/01/05	3	41.75	23.1	41.73	41.50	-20.1	24,231	-0.08%
2021/01/04	29.7	41.69	34.6	41.65	41.30	-4.9	24,928	-0.02%
2020/12/31	17.6	42.01	8	41.91	41.75	9.6	25,503	0.04%
2020/12/30	44	43.43	3.1	43.30	42.60	40.9	26,159	0.16%
2020/12/29	7	42.90	32.4	43.52	44.00	-25.4	26,371	-0.10%
2020/12/28	3	41.27	6	41.17	41.15	-3	25,995	-0.01%
2020/12/25	19	41.53	9.1	41.90	41.25	9.9	26,296	0.04%
2020/12/24	28	42.91	71.1	42.59	42.25	-43.1	26,201	-0.16%
2020/12/23	5	38.54	34.5	40.30	41.80	-29.5	25,848	-0.11%
2020/12/22	48.4	39.10	9.4	39.10	38.00	38.9	26,232	0.15%
2020/12/21	8	39.93	3.1	40.45	39.90	4.9	26,838	0.02%
2020/12/18	12.5	40.40	27	40.34	40.50	-14.5	27,464	-0.05%
2020/12/17	5	39.47	6	39.38	39.45	-1	27,692	0.00%
2020/12/16	5.6	40.41	1.3	40.45	39.80	4.3	27,897	0.02%
2020/12/15	12.9	39.79	25.7	41.02	39.50	-12.8	28,100	-0.05%
2020/12/14	26	37.04	3	37.83	39.00	23	28,236	0.08%
2020/12/11	15	38.19	26.7	38.11	37.65	-11.7	28,446	-0.04%
2020/12/10	38.2	38.95	7	38.72	39.25	31.2	28,808	0.11%
2020/12/09	4.4	40.53	33.7	40.12	40.05	-29.3	29,139	-0.10%
2020/12/08	8.9	40.25	5.7	40.29	40.00	3.2	29,710	0.01%
2020/12/07	65.5	40.18	58.4	39.39	40.95	7.1	30,674	0.02%
2020/12/04	51	40.70	29	40.48	40.15	22	30,813	0.07%
2020/12/03	34	41.89	14	42.49	41.30	20	31,070	0.06%
2020/12/02	28	43.00	0	0.00	42.40	28	31,585	0.09%
2020/12/01	22	42.83	14	43.77	44.60	8	32,819	0.02%
2020/11/30	19	43.81	28	44.34	44.50	-9	32,890	-0.03%
2020/11/27	12.7	42.58	13	42.70	42.15	-0.3	33,399	0.00%
2020/11/26	59	43.27	42	43.62	42.50	17	34,157	0.05%
2020/11/25	47.5	43.53	28.1	43.83	44.85	19.5	34,334	0.06%
2020/11/24	16.5	40.58	67.5	40.70	42.00	-51	33,701	-0.15%
2020/11/23	40	39.63	43	39.58	39.90	-3	33,285	-0.01%
2020/11/20	46	39.26	111	39.16	39.35	-65	32,971	-0.20%	大賣/
2020/11/19	46	35.56	77	35.93	36.55	-31	32,389	-0.10%
2020/11/18	21	33.56	14	33.33	33.25	7	31,893	0.02%
2020/11/17	28	32.48	51	32.32	33.60	-23	31,876	-0.07%
2020/11/16	31	32.10	62	31.90	31.60	-31	32,008	-0.10%
2020/11/13	38	33.57	14	33.37	33.10	24	32,098	0.07%
2020/11/12	88	32.53	95	32.44	34.50	-7	32,226	-0.02%
2020/11/11	13	35.24	10	35.27	35.00	3	31,982	0.01%
2020/11/10	10	36.59	15	36.51	36.50	-5	32,139	-0.02%
2020/11/09	28	36.06	27	35.94	36.90	1	32,217	0.00%
2020/11/06	34	35.48	48	35.78	35.00	-14	32,503	-0.04%
2020/11/05	37	35.85	42	35.53	36.70	-5	32,714	-0.02%
2020/11/04	39.6	33.97	35	34.20	33.40	4.6	32,726	0.01%
2020/11/03	30	35.46	39	35.36	35.25	-9	32,770	-0.03%
2020/11/02	29	35.89	10	35.70	35.50	19	32,747	0.06%
2020/10/30	52.5	38.46	23	38.77	37.00	29.5	32,790	0.09%
2020/10/29	34.5	40.31	17	40.14	40.30	17.5	32,672	0.05%
2020/10/28	14	40.51	30	40.43	39.65	-16	32,772	-0.05%
2020/10/27	16	38.22	35	39.41	39.50	-19	32,908	-0.06%
2020/10/26	22	36.25	9.4	36.22	37.00	12.6	32,916	0.04%
2020/10/23	6	35.65	11	35.38	35.80	-5	32,922	-0.02%
2020/10/22	11	35.20	1	35.70	35.20	10	32,942	0.03%
2020/10/21	11	36.49	4.7	36.64	36.40	6.3	32,877	0.02%
2020/10/20	9	36.29	18	36.57	36.35	-9	32,899	-0.03%
2020/10/19	21	35.05	40	35.74	36.45	-19	32,910	-0.06%
2020/10/16	48	35.60	20	36.07	35.05	28	32,762	0.09%
2020/10/15	69	36.67	74	36.26	37.10	-5	32,663	-0.02%
2020/10/14	89	39.91	115	39.34	38.75	-26	32,288	-0.08%	大賣/
2020/10/13	145	37.33	205	36.75	39.45	-60	31,830	-0.19%	大買/大賣/
2020/10/12	91	35.72	43	36.05	36.60	48	31,699	0.15%
2020/10/08	21	32.47	56	32.98	33.30	-35	31,570	-0.11%
2020/10/07	56	30.73	43	30.77	31.35	13	31,290	0.04%
2020/10/06	10	28.61	42.5	30.28	30.55	-32.5	30,673	-0.11%
2020/10/05	33	28.00	16	27.94	27.80	17	30,925	0.05%
2020/09/30	31	28.52	45	28.16	28.25	-14	30,886	-0.05%
2020/09/29	27	26.91	18	27.53	26.85	9	30,941	0.03%
2020/09/28	26	28.34	21	28.23	27.75	5	31,037	0.02%
2020/09/25	42.5	28.53	69	28.34	29.00	-26.5	30,718	-0.09%
2020/09/24	246	29.39	44	28.15	29.50	202	29,958	0.67%	大買/鉅額交易
2020/09/23	55	27.16	44	27.18	27.90	11	29,214	0.04%
2020/09/22	22	25.38	14	25.60	25.40	8	28,581	0.03%
2020/09/21	10	26.55	22	26.73	26.15	-12	28,234	-0.04%
2020/09/18	20	27.24	73	27.27	27.00	-53	27,982	-0.19%
2020/09/17	56	27.18	39	27.10	27.20	17	27,663	0.06%
2020/09/16	36	26.64	45	26.85	26.90	-9	27,292	-0.03%
2020/09/15	60	27.42	47	27.37	27.20	13	26,941	0.05%
2020/09/14	30	25.76	154	25.39	26.50	-124	26,422	-0.47%	大賣/鉅額交易
2020/09/11	90	26.46	72	26.58	26.95	18	25,922	0.07%
2020/09/10	157	26.99	84	26.10	27.10	73	25,255	0.29%	大買/
2020/09/09	46	23.97	60	24.31	24.85	-14	24,143	-0.06%
2020/09/08	54	22.69	44	22.75	22.60	10	23,489	0.04%
2020/09/07	76	23.54	88	23.09	22.75	-12	22,957	-0.05%
2020/09/04	160	25.73	105.6	25.79	24.65	54.4	22,182	0.25%	大買/大賣/
2020/09/03	36	24.57	70	24.98	25.10	-34	20,535	-0.17%
2020/09/02	150	21.88	45.9	21.41	22.85	104.1	20,041	0.52%	大買/鉅額交易
2020/09/01	76	20.15	46	20.17	20.80	30	18,993	0.16%
2020/08/31	23	19.19	34	18.96	19.35	-11	17,882	-0.06%
2020/08/28	8	17.69	2	18.15	17.60	6	17,115	0.04%
2020/08/27	41	17.83	0	0.00	17.90	41	16,976	0.24%
2020/08/26	9.1	18.38	28.8	18.10	18.25	-19.7	16,849	-0.12%
2020/08/25	4	18.23	23	18.48	18.50	-19	16,612	-0.11%
2020/08/24	4	17.61	32	17.58	17.70	-28	16,239	-0.17%
2020/08/21	8.1	17.98	18	17.88	17.80	-9.9	16,044	-0.06%
2020/08/20	48	16.74	38	17.21	18.20	10	15,839	0.06%
2020/08/19	36	17.74	19	17.65	17.50	17	15,299	0.11%
2020/08/18	8	18.34	8	18.81	18.70	0	14,939	0.00%
2020/08/17	12	18.77	15	18.74	18.85	-3	14,618	-0.02%
2020/08/14	23.3	18.22	14	18.70	19.00	9.3	14,234	0.07%
2020/08/13	20	17.81	8	17.86	17.75	12	13,814	0.09%
2020/08/12	20	17.47	425	17.06	18.45	-405	13,490	-3.00%	大賣/鉅額交易
2020/08/11	273	19.01	226	17.96	17.90	47	12,781	0.37%	大買/大賣/
2020/08/10	230.5	18.55	166.7	19.78	19.85	63.8	12,133	0.53%	大買/大賣/
2020/08/07	14	18.37	29	18.00	18.50	-15	11,498	-0.13%
2020/08/06	18	16.89	4	17.33	17.05	14	10,967	0.13%
2020/08/05	7	17.16	43	17.05	17.45	-36	10,715	-0.34%
2020/08/04	10	16.72	29.6	16.66	16.95	-19.6	10,364	-0.19%
2020/08/03	20	16.82	31	16.65	17.35	-11	10,074	-0.11%
2020/07/31	28	15.36	9	15.48	16.10	19	9,557	0.20%
2020/07/30	38	14.65	4	14.45	14.75	34	8,977	0.38%
2020/07/29	3	13.42	4	13.50	13.60	-1	8,595	-0.01%
2020/07/28	33	12.65	5	12.40	12.40	28	8,426	0.33%
2020/07/27	2	12.63	1	12.70	12.55	1	8,321	0.01%
2020/07/24	10.5	12.86	4	13.03	13.15	6.5	8,219	0.08%
2020/07/23	5	13.80	8	13.87	13.50	-3	8,045	-0.04%
2020/07/22	4	14.50	9	14.24	14.20	-5	7,880	-0.06%
2020/07/21	8	14.44	6	15.05	14.50	2	7,741	0.03%
2020/07/20	8	13.85	121	13.89	13.75	-113	7,497	-1.51%	大賣/鉅額交易
2020/07/17	71	13.02	19	13.11	13.50	52	7,288	0.71%
2020/07/16	1	13.70	65	13.92	14.00	-64	6,720	-0.95%
2020/07/15	6	12.73	5.4	12.75	12.75	0.6	6,060	0.01%
2020/07/14	10	11.49	13	11.44	11.60	-3	5,355	-0.06%
2020/07/13	10	10.91	209	10.81	10.55	-199	4,869	-4.09%	大賣/鉅額交易
2020/07/10	270	11.45	16	10.80	11.20	254	4,592	5.53%	大買/鉅額交易
2020/07/09	312	10.70	2	10.70	10.70	310	3,719	8.33%	大買/鉅額交易
2020/07/08	9	9.41	1	9.61	9.76	8	3,461	0.23%
2020/07/07	6	8.38	20	8.83	8.88	-14	2,917	-0.48%
2020/07/06	3	8.15	0	0.00	8.08	3	2,600	0.12%
2020/07/02	10	7.95	50	7.90	8.03	-40	2,493	-1.60%
2020/07/01	18	7.60	37	7.59	7.60	-19	2,370	-0.80%
2020/06/30	2	7.30	0	0.00	7.34	2	2,294	0.09%
2020/06/19	21	7.18	0	0.00	7.15	21	2,315	0.91%
2020/06/18	10	6.88	0	0.00	6.90	10	2,255	0.44%
2020/06/17	2	6.90	3	6.92	6.90	-1	2,253	-0.04%
2020/06/16	0	0.00	15	6.90	6.90	-15	2,258	-0.66%
2020/06/11	78	7.55	0	0.00	7.26	78	2,230	3.50%
2020/06/10	0	0.00	29	7.00	7.45	-29	2,101	-1.38%
2020/06/09	0	0.00	3	6.98	6.92	-3	2,098	-0.14%
2020/06/04	0	0.00	4	6.80	6.92	-4	2,097	-0.19%
2020/06/03	8	7.12	8	6.92	6.90	0	2,095	0.00%
2020/06/02	9	7.00	5	7.00	7.00	4	1,976	0.20%
2020/06/01	1.5	6.35	0	0.00	6.37	1.5	1,865	0.08%
2020/05/26	0	0.00	2	6.25	6.20	-2	1,844	-0.11%
2020/05/22	0	0.00	2	6.18	6.19	-2	1,847	-0.11%
2020/05/20	1.5	6.19	0	0.00	6.19	1.5	1,851	0.08%
2020/05/19	0.5	6.10	0	0.00	6.18	0.5	1,849	0.03%
2020/05/14	1	6.33	50	6.41	6.30	-49	1,889	-2.59%
2020/05/13	2	6.57	1	6.65	6.60	1	1,843	0.05%
2020/05/12	50	6.26	0	0.00	6.32	50	1,811	2.76%
2020/05/11	1	6.19	0	0.00	6.18	1	1,777	0.06%
2020/05/08	32	6.48	0	0.00	6.51	32	1,725	1.86%
2020/04/16	0	0.00	1	5.51	5.49	-1	1,754	-0.06%
2020/03/27	1	5.34	5	5.32	5.15	-4	1,788	-0.22%
2020/03/26	5	5.08	0	0.00	5.09	5	1,745	0.29%
2020/03/25	2	4.67	0	0.00	4.63	2	1,734	0.12%
2020/03/24	0.5	4.36	0	0.00	4.39	0.5	1,756	0.03%
2020/03/19	0	0.00	10.8	4.23	4.24	-10.8	1,737	-0.62%
2020/03/18	0	0.00	3	4.82	4.68	-3	1,714	-0.17%
2020/03/13	3	5.22	146	5.22	5.31	-143	1,696	-8.43%	大賣/鉅額交易
2020/03/12	0	0.00	30	5.82	5.80	-30	1,638	-1.83%
2020/03/11	3.5	6.40	4	6.36	6.34	-0.5	1,601	-0.03%
2020/03/09	80	6.69	36	6.60	6.55	44	1,575	2.79%
2020/03/06	18	6.96	1	6.97	6.95	17	1,540	1.10%
2020/03/03	19	7.01	0	0.00	7.00	19	1,570	1.21%
2020/03/02	3	6.90	82	6.95	6.91	-79	1,568	-5.04%
2020/02/27	45	7.11	41	7.08	7.09	4	1,556	0.26%
2020/02/24	6	7.43	0	0.00	7.37	6	1,532	0.39%
2020/02/21	9	7.62	2	7.66	7.51	7	1,520	0.46%
2020/02/20	70	7.65	5	7.75	7.66	65	1,517	4.28%
2020/02/19	83	7.69	0	0.00	7.68	83	1,519	5.46%
2020/02/18	7	7.76	9	7.85	7.73	-2	1,541	-0.13%
2020/02/17	8	7.52	77	7.65	7.80	-69	1,578	-4.37%
2020/02/14	0	0.00	10	7.58	7.54	-10	1,528	-0.65%
2020/02/13	76	7.48	63	7.55	7.44	13	1,522	0.85%
2020/02/11	69	7.38	0	0.00	7.37	69	1,569	4.40%
2020/02/10	7	7.44	219	7.45	7.44	-212	1,585	-13.37%	大賣/鉅額交易
2020/02/07	6	7.16	0	0.00	7.28	6	1,569	0.38%
2020/02/05	0	0.00	7	7.23	7.20	-7	1,745	-0.40%
2020/02/04	3	7.17	0	0.00	7.24	3	1,937	0.15%
2020/02/03	69	7.01	25	7.04	7.08	44	2,281	1.93%
2020/01/31	15	7.17	8	7.27	7.27	7	2,281	0.31%
2020/01/30	138	7.31	30	7.24	7.26	108	2,278	4.74%	大買/鉅額交易
2020/01/20	0	0.00	28	7.89	7.88	-28	2,231	-1.25%
2020/01/17	14	7.81	0	0.00	7.80	14	2,259	0.62%
2020/01/16	0	0.00	43	7.82	7.89	-43	2,255	-1.91%
2020/01/15	6	7.75	59	7.76	7.76	-53	2,226	-2.38%
2020/01/14	0	0.00	23	7.70	7.72	-23	2,253	-1.02%
2020/01/13	0	0.00	7	7.73	7.69	-7	2,255	-0.31%
2020/01/10	0	0.00	11.7	7.54	7.55	-11.7	2,249	-0.52%
2020/01/09	0	0.00	2	7.55	7.52	-2	2,301	-0.09%
2020/01/07	24	7.60	9	7.53	7.53	15	2,437	0.62%
2020/01/06	6	7.64	0	0.00	7.62	6	2,444	0.25%
2020/01/03	18	7.73	0	0.00	7.71	18	2,439	0.74%
2020/01/02	6	7.64	6	7.75	7.82	0	2,417	0.00%
2019/12/31	29	7.55	0	0.00	7.60	29	2,390	1.21%
2019/12/30	30	7.42	109	7.59	7.63	-79	2,380	-3.32%	大賣/
2019/12/26	0	0.00	2	7.50	7.49	-2	2,344	-0.09%
2019/12/23	5	7.48	0	0.00	7.48	5	2,399	0.21%
2019/12/20	0	0.00	20.3	7.55	7.54	-20.3	2,409	-0.84%
2019/12/19	0	0.00	14	7.44	7.43	-14	2,421	-0.58%
2019/12/18	0	0.00	3	7.36	7.35	-3	2,439	-0.12%
2019/12/17	0.4	7.30	11	7.35	7.33	-10.6	2,456	-0.43%
2019/12/16	10	7.34	0	0.00	7.38	10	2,515	0.40%
2019/12/11	12	7.36	50	7.35	7.34	-38	2,720	-1.40%
2019/12/10	0	0.00	12	7.43	7.43	-12	2,741	-0.44%
2019/12/06	0	0.00	20	7.34	7.32	-20	2,776	-0.72%
2019/12/04	1	7.31	4	7.35	7.32	-3	2,811	-0.11%
2019/11/29	20	7.38	20	7.38	7.38	0	2,895	0.00%
2019/11/28	66	7.44	5	7.40	7.40	61	2,965	2.06%
2019/11/27	8	7.50	30	7.50	7.49	-22	2,968	-0.74%
2019/11/26	8	7.52	0	0.00	7.55	8	3,009	0.27%
2019/11/25	0	0.00	22	7.54	7.54	-22	3,036	-0.72%
2019/11/22	16	7.46	0	0.00	7.47	16	3,031	0.53%
2019/11/21	19	7.41	0	0.00	7.47	19	3,036	0.63%
2019/11/19	15	7.45	0	0.00	7.44	15	3,064	0.49%
2019/11/18	31	7.51	3	7.50	7.47	28	3,161	0.89%
2019/11/15	30	7.56	5	7.55	7.52	25	3,176	0.79%
2019/11/14	47	7.45	20	7.51	7.43	27	3,176	0.85%
2019/11/13	0	0.00	2	7.65	7.70	-2	3,129	-0.06%
2019/11/11	33	7.73	0	0.00	7.61	33	3,155	1.05%
2019/11/08	0	0.00	7	8.04	7.98	-7	3,112	-0.22%
2019/11/07	0	0.00	17	7.91	7.92	-17	3,086	-0.55%
2019/11/06	16	7.81	73	7.93	7.85	-57	3,076	-1.85%
2019/11/05	49	7.88	4	7.88	7.83	45	3,075	1.46%
2019/11/04	68	8.05	14	8.04	7.96	54	3,060	1.76%
2019/11/01	20	8.28	1	8.28	8.27	19	2,932	0.65%
2019/10/31	35	8.30	25	8.35	8.38	10	2,738	0.37%
2019/10/30	0	0.00	15	7.63	7.62	-15	2,383	-0.63%
2019/10/29	11	7.52	0	0.00	7.50	11	2,353	0.47%
2019/10/28	1	7.56	0	0.00	7.53	1	2,348	0.04%
2019/10/23	7	7.51	0	0.00	7.51	7	2,303	0.30%
2019/10/22	0	0.00	32	7.59	7.59	-32	2,303	-1.39%
2019/10/21	0	0.00	20	7.51	7.51	-20	2,265	-0.88%
2019/10/18	10	7.43	0	0.00	7.43	10	2,249	0.44%
2019/10/17	11	7.47	6	7.54	7.48	5	2,220	0.23%
2019/10/16	53	7.62	32	7.68	7.62	21	2,166	0.97%
2019/10/14	7	7.35	0	0.00	7.38	7	2,033	0.34%
2019/10/07	7	7.41	0	0.00	7.42	7	2,006	0.35%
2019/10/04	5	7.44	6	7.49	7.44	-1	1,991	-0.05%
2019/10/03	12	7.39	2	7.42	7.42	10	1,990	0.50%
2019/10/02	20	7.45	0	0.00	7.44	20	1,993	1.00%
2019/10/01	2	7.46	0	0.00	7.46	2	1,987	0.10%
2019/09/27	20	7.49	2	7.52	7.44	18	1,990	0.90%
2019/09/25	20	7.56	2	7.55	7.56	18	1,981	0.91%
2019/09/19	6	7.43	0	0.00	7.44	6	1,979	0.30%
2019/09/18	13	7.48	8	7.49	7.48	5	1,930	0.26%
2019/09/17	6	7.90	0	0.00	7.85	6	1,771	0.34%
2019/09/16	32	8.02	0	0.00	7.97	32	1,787	1.79%
2019/09/09	0	0.00	15	7.80	7.80	-15	1,765	-0.85%
2019/09/06	25	7.83	0	0.00	7.83	25	1,766	1.42%
2019/09/04	0	0.00	1	7.95	7.95	-1	1,715	-0.06%
2019/09/03	5	7.93	0	0.00	7.95	5	1,694	0.30%
2019/09/02	5	7.75	0	0.00	8.01	5	1,665	0.30%
2019/08/30	1	7.70	0	0.00	7.69	1	1,585	0.06%
2019/08/29	6	7.67	0	0.00	7.58	6	1,566	0.38%
2019/08/28	2	7.86	0	0.00	7.85	2	1,543	0.13%
2019/08/27	0.8	8.05	0	0.00	8.05	0.8	1,522	0.05%
2019/08/23	5	8.21	0	0.00	8.21	5	1,539	0.32%
2019/08/21	9	8.69	0.2	8.52	8.52	8.8	1,532	0.58%
2019/08/20	4	8.27	0	0.00	8.24	4	1,532	0.26%
2019/08/16	4	8.12	38.8	8.21	8.18	-34.8	1,559	-2.23%
2019/08/15	2	8.38	0	0.00	8.27	2	1,575	0.13%
2019/08/14	0	0.00	4	8.73	8.60	-4	1,635	-0.24%
2019/08/13	0	0.00	1	8.88	8.75	-1	1,665	-0.06%
2019/08/12	1	8.93	0	0.00	8.87	1	1,719	0.06%
2019/08/08	1	8.80	0	0.00	8.77	1	1,825	0.05%
2019/08/06	2	9.15	0	0.00	9.18	2	1,847	0.11%
2019/07/29	2	9.00	1	9.04	9.00	1	1,969	0.05%
2019/07/25	1	8.48	0	0.00	8.50	1	1,970	0.05%
2019/07/23	0	0.00	10	8.76	8.68	-10	2,121	-0.47%
2019/07/22	10	8.80	0	0.00	8.78	10	2,154	0.46%
2019/07/17	1	8.87	0	0.00	8.85	1	2,271	0.04%
2019/07/16	1	8.92	0	0.00	8.95	1	2,279	0.04%
2019/07/04	0	8.82	0	0.00	8.85	0	2,389	0.00%
2019/07/01	0	0.00	1	9.27	9.28	-1	2,360	-0.04%
2019/06/19	0	0.00	1	6.12	6.15	-1	2,315	-0.04%
2019/06/14	0	0.00	7	5.85	5.90	-7	2,265	-0.31%
2019/06/13	2	5.77	17	5.75	5.76	-15	2,258	-0.66%
2019/06/12	0	0.00	13	5.93	5.89	-13	2,239	-0.58%
2019/06/11	4	6.03	11	6.03	6.00	-7	2,242	-0.31%
2019/06/10	0	0.00	1	6.05	6.03	-1	2,238	-0.04%
2019/06/06	1	6.10	0	0.00	6.08	1	2,248	0.04%
2019/06/04	10	6.00	0	0.00	6.01	10	2,250	0.44%
2019/06/03	0	0.00	1	6.12	6.12	-1	2,250	-0.04%
2019/05/31	0	0.00	30	6.21	6.18	-30	2,288	-1.31%
2019/05/30	0	0.00	20	6.15	6.19	-20	2,386	-0.84%
2019/05/28	3	6.14	0	0.00	6.12	3	2,391	0.13%
2019/05/24	1	6.41	0	0.00	6.37	1	2,383	0.04%
2019/05/16	0	0.00	2	6.65	6.60	-2	2,289	-0.09%
2019/05/15	1	6.55	2	6.69	6.70	-1	2,306	-0.04%
2019/05/13	1	6.46	10	6.45	6.40	-9	2,350	-0.38%
2019/05/10	1	6.79	20	7.10	6.87	-19	2,276	-0.83%
2019/05/09	0	0.00	1	7.20	7.00	-1	2,231	-0.04%
2019/05/08	2	6.85	7	7.01	7.15	-5	2,172	-0.23%
2019/05/07	10	6.73	15	6.65	6.72	-5	2,054	-0.24%
2019/05/06	21	6.59	1	6.68	6.45	20	2,019	0.99%
2019/05/02	0	0.00	1	6.84	6.80	-1	1,972	-0.05%
2019/04/30	9	6.78	6	6.81	6.82	3	1,941	0.15%
2019/04/29	1	6.50	0	0.00	6.51	1	1,840	0.05%
2019/04/25	2	6.44	0	0.00	6.42	2	1,832	0.11%
2019/04/23	10	6.50	0	0.00	6.46	10	1,862	0.54%
2019/04/22	0	0.00	2	6.64	6.58	-2	1,847	-0.11%
2019/04/19	40	6.58	0	0.00	6.63	40	1,801	2.22%
2019/04/18	26	6.32	0	0.00	6.14	26	1,689	1.54%
2019/04/17	2	6.09	0	0.00	6.17	2	1,655	0.12%
2019/04/16	0	0.00	1	6.15	6.13	-1	1,635	-0.06%
2019/04/15	0	0.00	2	6.19	6.30	-2	1,599	-0.13%
2019/04/12	2	6.01	0	0.00	5.99	2	1,545	0.13%
2019/04/11	0	0.00	1	6.01	6.01	-1	1,553	-0.06%
2019/04/08	0	5.85	0	0.00	5.91	0	1,609	0.00%
2019/04/03	1	5.95	0	0.00	5.95	1	1,600	0.06%
2019/03/28	1	5.69	0	0.00	5.69	1	1,515	0.07%
2019/03/27	0	0.00	3	5.82	5.73	-3	1,517	-0.20%
2019/03/15	0	0.00	1	6.09	6.08	-1	1,550	-0.06%
2019/03/12	1	6.02	0	0.00	6.09	1	1,580	0.06%
2019/03/06	2	6.10	3	6.12	6.15	-1	1,687	-0.06%
2019/03/05	0	0.00	4	6.10	6.27	-4	1,711	-0.23%
2019/02/20	2	5.70	0	0.00	5.70	2	1,853	0.11%
2019/02/19	5	5.74	0	0.00	5.68	5	1,865	0.27%
2019/02/15	0	0.00	10	5.93	5.82	-10	1,905	-0.52%
2019/02/14	10	5.78	2	6.07	5.95	8	1,922	0.42%
2019/02/13	2	5.72	0	0.00	5.86	2	1,866	0.11%
2019/02/11	2	6.43	0	0.00	6.35	2	1,768	0.11%
2019/01/15	0	0.00	1	6.62	6.50	-1	1,957	-0.05%
2019/01/11	0	0.00	1	6.45	6.49	-1	1,998	-0.05%
2019/01/08	1	6.47	0	0.00	6.41	1	2,075	0.05%
2019/01/07	0	6.52	0	0.00	6.52	0	2,082	0.00%
2019/01/04	0	0.00	1	6.40	6.47	-1	2,091	-0.05%
2019/01/03	2	6.52	0	0.00	6.50	2	2,115	0.09%
2019/01/02	1	6.36	2	6.32	6.33	-1	2,109	-0.05%
2018/12/27	3	6.63	1	6.35	6.63	2	2,097	0.10%
2018/12/24	1	6.23	0	0.00	6.25	1	2,029	0.05%
2018/12/22	0	0.00	2	6.30	6.27	-2	2,034	-0.10%
2018/12/17	1	6.74	0	0.00	6.71	1	2,043	0.05%
2018/12/13	3	7.10	0	0.00	7.10	3	2,170	0.14%
2018/12/05	1	7.20	0	0.00	7.14	1	2,037	0.05%
2018/11/30	0	0.00	1	7.24	7.22	-1	1,945	-0.05%
2018/11/23	2	7.07	0	0.00	7.12	2	1,778	0.11%
2018/11/21	0	0.00	1	6.41	6.46	-1	1,590	-0.06%
2018/11/20	1	6.13	0	0.00	6.12	1	1,546	0.06%
2018/11/16	1	6.06	0	0.00	6.07	1	1,538	0.07%
2018/11/15	0	6.29	0	0.00	6.25	0	1,520	0.00%
2018/11/13	0	0.00	1	6.30	6.32	-1	1,443	-0.07%
2018/11/09	1	6.10	0	0.00	6.08	1	1,430	0.07%
2018/11/07	1	6.10	1	6.30	6.35	0	1,420	0.00%
2018/11/06	0	0.00	1	6.64	6.24	-1	1,407	-0.07%
2018/11/05	1	6.00	1	6.00	6.14	0	1,322	0.00%
2018/10/25	1	4.86	0	0.00	4.89	1	1,231	0.08%
2018/10/19	1	5.64	0	0.00	5.65	1	1,201	0.08%
2018/10/11	1	6.40	0	0.00	6.39	1	1,074	0.09%
2018/10/09	1	7.15	0	0.00	7.10	1	1,044	0.10%
2018/10/05	2	7.44	0	0.00	7.45	2	1,035	0.19%
2018/10/02	0	0.00	1	7.86	7.75	-1	1,056	-0.09%
2018/10/01	0	0.00	10	7.88	7.94	-10	1,052	-0.95%
2018/09/25	1	8.21	0	0.00	8.28	1	1,106	0.09%
2018/09/21	1	8.20	0	0.00	8.20	1	1,119	0.09%
2018/09/20	10	8.52	1	8.68	8.38	9	1,107	0.81%
2018/09/19	0	0.00	1	8.02	8.03	-1	1,031	-0.10%
2018/09/18	0	0.00	1	7.47	7.39	-1	989	-0.10%
2018/09/13	0	0.00	1	7.53	7.37	-1	1,034	-0.10%
2018/09/11	0	0.00	2	7.00	7.14	-2	1,033	-0.19%
2018/09/10	1	6.87	0	0.00	6.88	1	1,044	0.10%
2018/09/07	2	7.34	0	0.00	7.21	2	1,032	0.19%
2018/09/06	1	7.54	0	0.00	7.42	1	1,035	0.10%
2018/09/03	4	7.67	0	0.00	7.65	4	1,109	0.36%
2018/08/27	0	0.00	5	7.35	7.35	-5	1,286	-0.39%
2018/08/23	0	0.00	1	7.33	7.40	-1	1,345	-0.07%
2018/08/22	1	7.20	0	0.00	7.19	1	1,369	0.07%
2018/08/21	0	0.00	5	7.13	7.17	-5	1,386	-0.36%
2018/08/15	1	7.55	3	7.54	7.63	-2	1,445	-0.14%
2018/08/13	0	0.00	1	8.00	7.90	-1	1,488	-0.07%
2018/08/03	1	8.16	0	0.00	8.13	1	1,896	0.05%
2018/08/02	2	8.20	0	0.00	8.15	2	2,086	0.10%
2018/08/01	1	8.25	0	0.00	8.24	1	2,167	0.05%
2018/07/30	1	8.30	1	8.30	8.27	0	2,333	0.00%
2018/07/27	0	0.00	1	8.55	8.45	-1	2,495	-0.04%
2018/07/26	8	8.67	8	8.48	8.80	0	2,950	0.00%
2018/07/25	0	0.00	6	8.15	8.13	-6	3,063	-0.20%
2018/07/18	0	0.00	1	8.23	8.20	-1	3,233	-0.03%
2018/07/11	0	0.00	1	8.00	8.03	-1	3,245	-0.03%
2018/07/06	41	8.20	0	0.00	8.22	41	3,278	1.25%
2018/07/03	3	8.30	0	0.00	8.32	3	3,251	0.09%
2018/07/02	0	0.00	3	8.83	8.79	-3	3,214	-0.09%
2018/06/29	3	9.00	0	0.00	9.00	3	3,198	0.09%
2018/06/28	0	0.00	4	9.36	9.25	-4	3,178	-0.13%
2018/06/25	1	9.03	0	0.00	9.02	1	3,118	0.03%
2018/06/22	1	9.05	0	0.00	9.05	1	3,117	0.03%
2018/06/20	2	9.10	0	0.00	9.19	2	3,142	0.06%
2018/06/19	12	9.13	5	9.17	9.12	7	3,161	0.22%
2018/06/12	5	9.49	5	9.60	9.46	0	3,159	0.00%
2018/06/11	7	9.24	7	9.44	9.28	0	3,161	0.00%
2018/06/08	3	9.54	0	0.00	9.56	3	3,199	0.09%
2018/06/07	7	9.77	0	0.00	9.76	7	3,193	0.22%
2018/06/05	17	9.87	0	0.00	9.82	17	3,147	0.54%
2018/06/04	7	10.07	10	10.20	10.15	-3	3,087	-0.10%
2018/05/31	6	10.32	20	10.35	10.25	-14	3,034	-0.46%
2018/05/30	0	0.00	1	10.35	10.40	-1	3,007	-0.03%
2018/05/29	21	10.65	13	10.56	10.50	8	2,984	0.27%
2018/05/25	0	0.00	12	10.44	10.40	-12	2,945	-0.41%
2018/05/24	0	0.00	10	10.40	10.55	-10	2,932	-0.34%
2018/05/23	0	0.00	10	10.30	10.35	-10	2,908	-0.34%
2018/05/22	5	10.35	0	0.00	10.35	5	2,895	0.17%
2018/05/21	0	0.00	1	10.30	10.30	-1	2,885	-0.03%
2018/05/18	7	10.36	20	10.31	10.35	-13	2,875	-0.45%
2018/05/17	7	10.48	0	0.00	10.30	7	2,878	0.24%
2018/05/15	5	10.62	0	0.00	10.65	5	2,814	0.18%
2018/05/14	2	11.15	13	11.00	11.05	-11	2,802	-0.39%
2018/05/11	5	10.80	4	10.95	10.70	1	2,655	0.04%
2018/05/10	1	10.90	5	10.88	10.90	-4	2,592	-0.15%
2018/05/09	1	10.25	20	10.25	10.40	-19	2,407	-0.79%
2018/05/08	2	10.55	9	10.95	10.55	-7	2,354	-0.30%
2018/05/07	10	10.69	0	0.00	10.50	10	2,302	0.43%
2018/05/04	22	10.67	3	10.93	10.75	19	2,228	0.85%
2018/05/03	6	10.79	26	10.96	11.25	-20	2,071	-0.97%
2018/05/02	11	10.34	9	10.20	10.35	2	1,607	0.12%
2018/04/30	5	9.54	0	0.00	9.44	5	1,467	0.34%
2018/04/27	1	9.32	0	0.00	9.40	1	1,472	0.07%
2018/04/26	40	9.55	0	0.00	9.50	40	1,480	2.70%
2018/04/24	1	9.10	0	0.00	9.12	1	1,413	0.07%
2018/04/17	6	9.11	0	0.00	9.05	6	1,469	0.41%
2018/04/16	0	0.00	6	9.17	9.13	-6	1,479	-0.41%
2018/04/13	0	0.00	15	9.20	9.25	-15	1,504	-1.00%
2018/04/03	13	9.04	0	0.00	9.10	13	1,597	0.81%
2018/04/02	10	9.08	0	0.00	9.10	10	1,616	0.62%
2018/03/27	3	9.09	0	0.00	9.08	3	1,718	0.17%
2018/03/26	1	9.07	0	0.00	9.09	1	1,787	0.06%
2018/03/23	2	9.12	0	0.00	9.13	2	1,833	0.11%
2018/03/15	0	0.00	6	9.80	9.73	-6	1,884	-0.32%
2018/03/14	0	0.00	1	9.82	9.92	-1	1,878	-0.05%
2018/03/13	0	0.00	41	9.07	9.32	-41	1,835	-2.23%
2018/03/09	1	9.04	0	0.00	9.03	1	1,877	0.05%
2018/03/08	0	0.00	20	9.04	9.06	-20	1,931	-1.04%
2018/03/05	1	9.14	31	9.20	9.15	-30	2,095	-1.43%
2018/03/01	0	0.00	5	9.18	9.18	-5	2,284	-0.22%
2018/02/27	2	9.22	0	0.00	9.20	2	2,436	0.08%
2018/02/26	1	9.31	45	9.35	9.31	-44	2,478	-1.78%
2018/02/23	2	9.33	0	0.00	9.31	2	2,541	0.08%
2018/02/22	1	9.37	0	0.00	9.31	1	2,670	0.04%
2018/02/21	0	0.00	1	9.25	9.35	-1	2,841	-0.04%
2018/02/12	0	0.00	1	8.84	8.87	-1	2,917	-0.03%
2018/02/09	0	0.00	53	8.65	8.75	-53	3,013	-1.76%
2018/02/07	20	8.99	0	0.00	8.90	20	3,178	0.63%
2018/02/06	1	8.80	37	8.76	8.73	-36	3,393	-1.06%
2018/02/05	11	9.50	0	0.00	9.61	11	3,840	0.29%
2018/02/02	0	0.00	2	9.85	9.81	-2	4,289	-0.05%
2018/01/31	2	9.74	0	0.00	9.79	2	4,679	0.04%
2018/01/30	6	9.96	9	9.96	9.96	-3	4,706	-0.06%
2018/01/29	4	9.99	0	0.00	10.00	4	4,731	0.08%
2018/01/26	10	10.10	0	0.00	10.05	10	4,751	0.21%
2018/01/25	20	10.15	0	0.00	10.05	20	4,777	0.42%
2018/01/24	10	10.15	0	0.00	10.10	10	4,847	0.21%
2018/01/23	2	10.25	0	0.00	10.15	2	4,885	0.04%
2018/01/22	20	10.28	0	0.00	10.40	20	4,920	0.41%
2018/01/18	20	10.25	1	10.20	10.15	19	5,087	0.37%
2018/01/17	40	10.19	0	0.00	10.20	40	5,302	0.75%
2018/01/16	11	10.20	0	0.00	10.20	11	5,417	0.20%
2018/01/15	20	10.25	0	0.00	10.10	20	5,507	0.36%
2018/01/12	2	10.10	0	0.00	10.15	2	5,653	0.04%
2018/01/11	19	10.03	0	0.00	10.10	19	5,984	0.32%
2018/01/10	7	10.09	0	0.00	10.05	7	6,215	0.11%
2018/01/08	0	0.00	1	10.40	10.20	-1	7,279	-0.01%
2018/01/05	1	10.35	10	10.40	10.35	-9	7,253	-0.12%
2018/01/04	2	10.30	0	0.00	10.30	2	7,344	0.03%
2018/01/03	1	10.35	15	10.37	10.30	-14	7,373	-0.19%
2018/01/02	3	10.25	15	10.30	10.25	-12	7,407	-0.16%