鈺創 (5351)-新光-高雄券商分點個股進出

台股 » 個股 » 鈺創 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

鈺創

(5351)

可現股當沖

股價
47.90
漲跌
▼0.65
漲幅
-1.34%
成交量
1,411張
產業
上櫃半導體類股
842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

鈺創 (5351)籌碼相關－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	2	48.25	6	48.17	47.90	-4	5,986	-0.07%
2024/04/29	3	47.72	6	47.78	48.55	-3	6,094	-0.05%
2024/04/26	4	47.86	3	47.72	47.45	1	6,198	0.02%
2024/04/25	2	47.55	1	47.65	47.55	1	6,268	0.02%
2024/04/24	4	48.56	2	48.60	48.20	2	6,378	0.03%
2024/04/23	17.1	47.59	9.3	47.43	47.00	7.8	6,497	0.12%
2024/04/22	4	46.20	10.1	44.14	44.05	-6.1	6,937	-0.09%
2024/04/19	5	46.20	10	45.89	45.50	-5	7,481	-0.07%
2024/04/18	7	48.00	29	47.75	48.20	-22	7,501	-0.29%
2024/04/17	19	48.38	0	0.00	48.50	19	7,725	0.25%
2024/04/16	21	48.22	8	48.05	47.60	13	7,773	0.17%
2024/04/15	40.5	52.12	60.3	50.68	50.20	-19.8	7,719	-0.26%
2024/04/12	48.3	53.87	66.1	53.76	53.00	-17.8	7,663	-0.23%
2024/04/11	23.1	52.60	10	52.66	52.40	13.1	7,305	0.18%
2024/04/10	17	53.59	63.1	52.81	52.50	-46.1	7,296	-0.63%
2024/04/09	8	52.00	4	52.00	52.40	4	7,184	0.06%
2024/04/08	2.3	52.15	0	0.00	51.80	2.3	7,232	0.03%
2024/04/03	5.3	52.22	8	52.26	52.10	-2.7	7,337	-0.04%
2024/04/02	9	52.86	3	52.97	52.80	6	7,671	0.08%
2024/04/01	26.1	53.05	30	52.78	52.90	-3.9	7,783	-0.05%
2024/03/29	21	51.53	1.1	51.29	50.80	19.9	7,734	0.26%
2024/03/28	4	51.38	8	51.40	50.90	-4	7,748	-0.05%
2024/03/27	10	52.56	3	52.00	52.00	7	7,800	0.09%
2024/03/26	19	52.08	9.1	52.08	52.00	9.9	7,791	0.13%
2024/03/25	10	51.00	10	51.22	51.70	0	7,732	0.00%
2024/03/22	2	51.05	3	50.96	50.40	-1	7,963	-0.01%
2024/03/21	1	50.20	1	50.00	50.50	0	8,142	0.00%
2024/03/20	1	49.39	2	49.25	50.20	-1	8,284	-0.01%
2024/03/19	5	48.70	0.1	48.70	48.60	4.9	8,636	0.06%
2024/03/18	3	48.60	2	48.60	48.60	1	8,724	0.01%
2024/03/15	0	48.65	2	48.50	48.45	-2	8,966	-0.02%
2024/03/14	1	48.50	4	49.36	49.35	-3	9,565	-0.03%
2024/03/13	4.1	49.84	14	49.25	49.05	-9.9	10,178	-0.10%
2024/03/12	0.1	50.70	5	50.94	51.00	-4.9	10,233	-0.05%
2024/03/11	1	50.80	19	50.66	51.00	-18	10,345	-0.17%
2024/03/08	10	48.93	6.1	49.04	49.00	3.9	10,442	0.04%
2024/03/07	9.1	49.99	3.1	49.90	49.50	6	10,625	0.06%
2024/03/06	14.1	50.99	17	50.68	50.60	-2.9	10,930	-0.03%
2024/03/05	11.1	51.63	2	51.60	51.40	9.1	11,163	0.08%
2024/03/04	12	53.22	16	53.83	52.70	-4	11,588	-0.03%
2024/03/01	21.9	53.45	18.1	53.73	52.80	3.9	12,189	0.03%
2024/02/29	29	53.84	17.2	54.42	53.80	11.8	12,476	0.09%
2024/02/27	45	53.68	36.3	54.45	54.00	8.7	13,345	0.07%
2024/02/26	21.6	53.05	41.1	52.70	53.50	-19.5	14,202	-0.14%
2024/02/23	11.1	51.74	10	52.62	51.30	1.1	14,639	0.01%
2024/02/22	16	52.53	3	52.27	52.10	13	15,525	0.08%
2024/02/21	20	52.60	14.3	52.58	52.30	5.7	15,791	0.04%
2024/02/20	41.2	52.88	110.2	53.31	52.60	-69.1	15,766	-0.44%	大賣/
2024/02/19	7.1	51.17	4	51.15	51.30	3	15,552	0.02%
2024/02/16	10	50.34	10.2	49.88	50.80	-0.2	15,717	0.00%
2024/02/15	8.2	48.46	2	48.35	48.55	6.2	15,673	0.04%
2024/02/05	43.3	48.43	39	48.89	48.00	4.3	15,706	0.03%
2024/02/02	8	51.02	7.1	50.68	50.30	0.9	15,581	0.01%
2024/02/01	7	50.87	7	50.74	50.80	0	15,532	0.00%
2024/01/31	2	51.35	1	51.20	51.20	1	15,580	0.01%
2024/01/30	3	51.30	0.3	51.31	51.30	2.7	15,725	0.02%
2024/01/29	6	51.47	0	51.90	51.90	6	15,783	0.04%
2024/01/26	12.1	51.48	2	51.35	51.30	10.1	15,783	0.06%
2024/01/25	26.1	51.97	3	52.33	51.50	23.1	15,778	0.15%
2024/01/24	40.1	53.26	5	53.30	52.60	35.1	15,725	0.22%
2024/01/23	26	53.81	12	54.27	53.70	14	15,682	0.09%
2024/01/22	14	53.26	27	53.42	54.20	-13	15,614	-0.08%
2024/01/19	6.4	52.65	5	52.90	52.20	1.4	15,520	0.01%
2024/01/18	13.3	53.03	1	52.40	52.40	12.3	15,507	0.08%
2024/01/17	14	53.52	18.2	53.47	53.50	-4.2	15,608	-0.03%
2024/01/16	28.2	55.02	38	55.18	54.30	-9.8	15,416	-0.06%
2024/01/15	53.1	56.17	50.3	56.10	57.20	2.8	14,896	0.02%
2024/01/12	14.2	53.18	21	53.11	52.90	-6.8	14,331	-0.05%
2024/01/11	35.1	53.23	109	53.41	53.20	-74	14,254	-0.52%	大賣/
2024/01/10	9	51.91	18.2	52.15	52.00	-9.1	14,077	-0.06%
2024/01/09	21	51.30	4	51.98	51.20	17	14,025	0.12%
2024/01/08	7	52.00	15.6	52.43	51.60	-8.6	13,983	-0.06%
2024/01/05	12	51.03	16.5	51.39	51.70	-4.5	13,948	-0.03%
2024/01/04	4	50.90	3	51.17	50.60	1	13,983	0.01%
2024/01/03	21	51.65	15	51.47	51.20	6	14,039	0.04%
2024/01/02	20	52.93	5	52.72	52.50	15	14,051	0.11%
2023/12/29	38	54.04	16.1	53.87	54.00	21.9	13,970	0.16%
2023/12/28	133	54.05	88	54.09	53.80	45	13,852	0.33%	大買/
2023/12/27	34	52.75	37.4	52.82	53.20	-3.3	13,525	-0.02%
2023/12/26	51	52.25	39	51.72	51.60	12	13,390	0.09%
2023/12/25	13	51.35	8	50.49	50.80	5	13,279	0.04%
2023/12/22	14	52.09	7	51.96	51.10	7	13,230	0.05%
2023/12/21	16	50.79	11.2	50.67	50.70	4.8	13,182	0.04%
2023/12/20	19	51.34	9.1	51.39	51.00	9.9	13,115	0.08%
2023/12/19	37.2	51.16	29	51.31	51.00	8.2	13,050	0.06%
2023/12/18	34	52.89	37.2	53.09	53.50	-3.2	12,753	-0.02%
2023/12/15	12	53.11	22.3	52.85	52.50	-10.3	12,512	-0.08%
2023/12/14	35	54.14	39.1	54.48	53.20	-4.1	12,311	-0.03%
2023/12/13	9.6	53.34	17	53.35	53.60	-7.4	11,917	-0.06%
2023/12/12	37	53.75	31	53.58	53.30	6	11,899	0.05%
2023/12/11	84.3	54.75	93.2	54.64	53.90	-8.9	11,702	-0.08%
2023/12/08	142.3	53.65	148.6	53.40	53.80	-6.3	11,084	-0.06%	大買/大賣/
2023/12/07	22	50.70	11	50.64	49.80	11	10,438	0.11%
2023/12/06	33	50.91	32.6	51.02	51.00	0.4	10,354	0.00%
2023/12/05	31	50.49	23	50.75	50.00	8	10,287	0.08%
2023/12/04	39.7	51.66	36	51.56	51.10	3.7	10,257	0.04%
2023/12/01	78.3	53.62	68.6	53.62	52.80	9.7	10,127	0.10%
2023/11/30	49.3	53.38	43.3	53.16	53.10	6	9,951	0.06%
2023/11/29	103.2	53.21	116.2	52.75	53.80	-13	9,716	-0.13%	大買/大賣/
2023/11/28	142.3	52.50	255	52.84	52.60	-112.7	9,245	-1.22%	大買/大賣/鉅額交易
2023/11/27	59.1	51.67	62.1	51.17	50.40	-2.9	8,622	-0.03%
2023/11/24	148.4	53.98	119.2	53.80	53.50	29.2	8,249	0.35%	大買/大賣/
2023/11/22	65.7	49.63	77.3	49.62	50.20	-11.6	5,951	-0.19%
2023/11/21	252.8	50.23	153	49.65	48.20	99.8	5,352	1.87%	大買/大賣/
2023/11/20	37	46.15	85.7	45.57	47.95	-48.7	4,382	-1.11%
2023/11/17	9	43.63	21	43.73	43.60	-12	4,030	-0.30%
2023/11/16	1	44.10	11.1	44.16	43.50	-10.1	3,995	-0.25%
2023/11/15	41.1	44.47	25.3	44.75	43.95	15.8	3,944	0.40%
2023/11/14	11	43.80	18	43.97	43.95	-7	3,733	-0.19%
2023/11/13	9	43.73	59.4	43.16	44.00	-50.4	3,665	-1.38%
2023/11/10	15	42.52	9	43.02	42.45	6	3,600	0.17%
2023/11/09	7	42.63	2	42.66	42.60	5	3,570	0.14%
2023/11/08	37	42.97	6	43.04	42.90	31	3,588	0.86%
2023/11/07	61	43.92	21.1	43.94	43.95	39.9	3,510	1.14%
2023/11/06	15	43.39	10.4	43.28	43.60	4.6	3,345	0.14%
2023/11/03	3.1	41.85	3	41.92	41.70	0.1	3,265	0.00%
2023/11/02	6	42.09	7.1	42.29	42.15	-1.1	3,269	-0.03%
2023/11/01	14	41.61	18	41.65	41.40	-4	3,258	-0.12%
2023/10/31	14.3	41.14	3	41.47	40.80	11.3	3,246	0.35%
2023/10/30	13	42.54	11	42.69	42.30	2	3,253	0.06%
2023/10/27	5	41.72	2	41.25	41.25	3	3,223	0.09%
2023/10/26	22.2	42.57	15	43.06	41.80	7.2	3,250	0.22%
2023/10/25	64	43.71	91.1	43.54	43.85	-27.1	3,251	-0.83%
2023/10/24	6	40.87	2	41.05	41.10	4	3,342	0.12%
2023/10/23	2	41.23	1.7	41.46	41.15	0.3	3,448	0.01%
2023/10/20	14	40.65	1	41.09	41.25	13	3,501	0.37%
2023/10/19	8.6	41.78	3	42.07	41.90	5.6	3,520	0.16%
2023/10/18	11	42.44	9	43.21	42.20	2	3,518	0.06%
2023/10/17	10	42.51	16.4	43.06	42.30	-6.4	3,517	-0.18%
2023/10/16	6.1	42.08	3.1	42.16	42.10	3.1	3,665	0.08%
2023/10/13	9.1	43.33	4	43.50	43.15	5.1	3,695	0.14%
2023/10/12	5	42.74	13.6	43.12	43.75	-8.6	3,758	-0.23%
2023/10/11	8.4	42.90	3.3	42.36	42.05	5.1	3,735	0.14%
2023/10/06	18.1	42.26	26.3	42.76	43.45	-8.2	3,671	-0.22%
2023/10/05	4.1	41.75	1	42.20	41.35	3.1	3,598	0.08%
2023/10/04	7.4	41.86	4	42.00	41.55	3.4	3,606	0.09%
2023/10/03	24	42.36	34.1	42.65	42.05	-10.1	3,598	-0.28%
2023/10/02	5.5	41.74	6	41.71	41.60	-0.5	3,557	-0.01%
2023/09/28	12.5	40.31	16	40.26	40.05	-3.5	3,522	-0.10%
2023/09/27	9	39.68	0	0.00	39.80	9	3,515	0.26%
2023/09/26	12	40.86	1	41.25	40.00	11	3,531	0.31%
2023/09/22	8	41.45	8	41.96	42.00	0	3,505	0.00%
2023/09/21	9	42.11	8	42.07	41.90	1	3,526	0.03%
2023/09/20	2	42.95	0.1	42.48	42.40	1.9	3,521	0.05%
2023/09/19	2	43.10	6	43.26	42.65	-4	3,549	-0.11%
2023/09/18	4.1	43.41	6	43.58	43.15	-1.9	3,554	-0.05%
2023/09/15	3	43.58	14	43.99	43.95	-11	3,572	-0.31%
2023/09/14	7	43.03	15	43.02	43.25	-8	3,515	-0.23%
2023/09/13	2	41.58	0	0.00	41.50	2	3,505	0.06%
2023/09/12	6	42.12	19	42.29	42.00	-13	3,582	-0.36%
2023/09/11	9	42.07	18	42.08	41.80	-9	3,617	-0.25%
2023/09/08	14.2	43.56	4	42.90	42.35	10.2	3,684	0.28%
2023/09/07	10	44.15	18	44.45	44.10	-8	3,710	-0.22%
2023/09/06	9	43.80	10	43.74	43.50	-1	3,614	-0.03%
2023/09/05	26.1	44.13	24.5	43.62	43.40	1.6	3,523	0.04%
2023/09/04	3	41.87	8.1	42.12	42.40	-5.1	3,340	-0.15%
2023/09/01	12	41.43	2	41.23	41.15	10	3,293	0.30%
2023/08/31	4.9	41.59	8	42.24	41.35	-3.1	3,266	-0.09%
2023/08/30	6.1	40.94	39	40.45	40.70	-32.9	3,207	-1.03%
2023/08/29	1	39.10	3	39.57	39.65	-2	3,229	-0.06%
2023/08/28	6	38.96	2	38.95	38.95	4	3,278	0.12%
2023/08/25	2	38.75	1	39.20	39.00	1	3,489	0.03%
2023/08/24	3	38.92	0	0.00	38.95	3	3,530	0.08%
2023/08/23	2	39.00	0	0.00	38.95	2	3,612	0.06%
2023/08/22	3	39.22	0	0.00	38.90	3	3,634	0.08%
2023/08/21	5	39.74	1	39.60	39.50	4	3,662	0.11%
2023/08/18	3	39.80	3	40.02	39.85	0	3,675	0.00%
2023/08/17	2.1	40.32	6	39.96	40.20	-3.9	3,728	-0.11%
2023/08/16	3	39.10	2	38.55	39.70	1	3,749	0.03%
2023/08/15	2.7	38.95	4	38.99	39.10	-1.3	3,762	-0.03%
2023/08/14	14.1	39.13	5	38.70	38.20	9.1	3,789	0.24%
2023/08/11	2	40.28	1	40.40	40.25	1	3,911	0.03%
2023/08/10	11	40.16	2	41.00	40.25	9	3,960	0.23%
2023/08/09	10.5	40.91	15	40.88	40.90	-4.5	3,957	-0.11%
2023/08/08	8	41.86	22	42.44	41.60	-14	3,959	-0.35%
2023/08/04	1	40.95	7.2	41.00	40.90	-6.2	3,960	-0.16%
2023/08/02	17.1	41.57	1	40.90	41.15	16.1	3,987	0.40%
2023/08/01	6	42.53	6	42.30	42.25	0	3,964	0.00%
2023/07/31	23	43.18	10	42.85	42.65	13	3,998	0.32%
2023/07/28	13	44.30	5	44.29	44.00	8	3,989	0.20%
2023/07/27	56	45.04	46.1	45.43	45.00	9.9	3,924	0.25%
2023/07/26	6.1	43.79	8.1	43.79	43.70	-1.9	3,610	-0.05%
2023/07/25	5	43.58	7	43.33	42.60	-2	3,529	-0.06%
2023/07/24	2	43.10	6.2	43.18	43.25	-4.2	3,515	-0.12%
2023/07/21	4	42.68	1	42.75	42.70	3	3,497	0.09%
2023/07/20	7.3	43.59	10.2	43.57	43.35	-2.9	3,532	-0.08%
2023/07/19	24	43.27	85	43.47	43.20	-61	3,479	-1.75%
2023/07/18	8	41.38	4	41.69	41.50	4	3,366	0.12%
2023/07/17	3.2	42.21	5	42.12	42.10	-1.8	3,377	-0.05%
2023/07/14	14	41.37	13.6	41.81	42.05	0.4	3,321	0.01%
2023/07/13	1.2	40.31	14	40.95	40.60	-12.8	3,311	-0.39%
2023/07/12	14	40.44	0	0.00	40.10	14	3,328	0.42%
2023/07/11	18	40.75	3	40.65	40.60	15	3,377	0.44%
2023/07/10	12	40.68	4	41.00	40.60	8	3,564	0.22%
2023/07/07	3.1	40.94	0	0.00	40.90	3.1	3,764	0.08%
2023/07/06	1	41.65	0	0.00	41.80	1	3,989	0.03%
2023/07/05	2	42.00	1	42.20	42.00	1	4,029	0.02%
2023/07/04	6	42.00	0	0.00	41.90	6	4,106	0.15%
2023/07/03	3	42.42	2	42.55	42.25	1	4,136	0.02%
2023/06/30	1	42.30	0	0.00	42.35	1	4,395	0.02%
2023/06/29	3	42.40	2.1	42.58	42.15	0.9	4,523	0.02%
2023/06/28	2	41.90	1	42.23	41.70	1	4,534	0.02%
2023/06/27	22	42.05	8	42.14	41.65	14	4,594	0.31%
2023/06/26	18	42.73	1	42.70	42.65	17	4,655	0.37%
2023/06/21	7	43.72	0	0.00	43.70	7	4,823	0.15%
2023/06/20	2	44.75	2	45.00	44.55	0	5,025	0.00%
2023/06/19	8	44.69	2	44.95	44.45	6	5,051	0.12%
2023/06/16	12.5	45.85	11	45.79	45.60	1.5	5,065	0.03%
2023/06/15	3	45.48	2	45.33	45.50	1	5,010	0.02%
2023/06/14	5	45.58	3.8	45.65	45.45	1.2	4,990	0.02%
2023/06/13	4	44.86	17	45.00	44.95	-13	4,966	-0.26%
2023/06/12	4	43.58	2	43.65	43.40	2	4,893	0.04%
2023/06/09	1	43.40	3	43.82	44.20	-2	4,924	-0.04%
2023/06/08	3	43.30	0	0.00	43.20	3	4,968	0.06%
2023/06/07	0	0.00	1	43.95	44.20	-1	5,035	-0.02%
2023/06/06	2	43.48	1	43.95	43.40	1	5,144	0.02%
2023/06/05	3	44.73	4	44.51	44.55	-1	5,204	-0.02%
2023/06/02	3.1	44.06	1	44.05	43.75	2.1	5,230	0.04%
2023/06/01	1.9	44.39	6	44.22	44.15	-4.1	5,248	-0.08%
2023/05/31	33	45.92	29	45.77	45.30	4	5,333	0.07%
2023/05/30	7.6	44.33	7	43.97	43.90	0.6	5,180	0.01%
2023/05/29	9.3	43.88	13	43.78	44.30	-3.7	5,156	-0.07%
2023/05/26	1	43.25	1	43.65	42.30	0	5,175	0.00%
2023/05/25	5	43.63	3	43.40	42.95	2	5,220	0.04%
2023/05/24	1	42.70	0	0.00	42.90	1	5,232	0.02%
2023/05/23	5	43.50	3.1	42.86	43.15	2	5,274	0.04%
2023/05/22	0.5	42.80	2	42.53	42.70	-1.5	5,305	-0.03%
2023/05/19	1	42.20	5	42.11	41.70	-4	5,344	-0.08%
2023/05/18	1	42.55	2	42.73	42.35	-1	5,411	-0.02%
2023/05/17	25.1	42.56	26	42.96	42.70	-1	5,412	-0.02%
2023/05/16	3	41.37	34	41.40	41.95	-31	5,321	-0.58%
2023/05/15	14	40.36	0	0.00	40.05	14	5,302	0.26%
2023/05/12	2	40.30	1	40.30	40.95	1	5,382	0.02%
2023/05/11	7	40.41	1	40.85	39.80	6	5,460	0.11%
2023/05/10	2	40.55	13	40.20	40.55	-11	5,578	-0.20%
2023/05/09	12	40.22	15	41.42	40.30	-3	5,652	-0.05%
2023/05/08	3	41.10	0	0.00	40.75	3	5,775	0.05%
2023/05/05	13	40.88	0.1	41.10	40.55	12.9	6,488	0.20%
2023/05/04	19	41.09	1	41.30	41.00	18	6,814	0.26%
2023/05/03	16.1	42.30	0	0.00	42.05	16.1	6,917	0.23%
2023/05/02	3	43.55	0	0.00	43.25	3	7,043	0.04%
2023/04/28	7	42.93	3	43.20	43.05	4	7,117	0.06%
2023/04/27	0	0.00	14	41.96	41.85	-14	7,096	-0.20%
2023/04/26	14	41.23	1	41.15	41.40	13	7,073	0.18%
2023/04/25	12.1	42.10	1	41.55	41.55	11.1	7,110	0.16%
2023/04/24	5	43.69	3	44.28	43.55	2	7,090	0.03%
2023/04/21	9	44.97	1	46.10	44.25	8	7,131	0.11%
2023/04/20	6.1	45.55	6	46.12	45.55	0.1	7,194	0.00%
2023/04/19	1	46.35	1	46.55	46.25	0	7,245	0.00%
2023/04/18	2	46.58	9.5	46.34	46.25	-7.5	7,313	-0.10%
2023/04/17	1	46.55	3	46.70	46.55	-2	7,442	-0.03%
2023/04/14	4	46.83	5.1	46.90	46.75	-1.1	7,485	-0.01%
2023/04/13	16.1	48.21	8	48.59	47.15	8.1	7,464	0.11%
2023/04/12	11	48.80	13	48.65	49.45	-2	7,295	-0.03%
2023/04/11	5.8	47.91	25	48.17	48.40	-19.3	7,151	-0.27%
2023/04/10	0	0.00	2.5	46.65	46.45	-2.5	7,133	-0.04%
2023/04/07	6	47.68	5	47.86	47.25	1	7,124	0.01%
2023/04/06	5	46.97	6	47.09	47.05	-1	7,073	-0.01%
2023/03/31	23	47.73	46.5	47.38	47.40	-23.5	7,123	-0.33%
2023/03/30	49	46.90	29.3	46.78	46.60	19.7	6,883	0.29%
2023/03/29	7.3	45.09	3	45.23	45.30	4.3	6,775	0.06%
2023/03/28	7	45.39	4	45.80	45.00	3	6,792	0.04%
2023/03/27	14	47.46	9	46.80	46.40	5	6,758	0.07%
2023/03/24	29	47.71	25.1	47.45	47.55	3.9	6,749	0.06%
2023/03/23	29	46.84	37.2	46.55	47.25	-8.2	6,585	-0.13%
2023/03/22	9	44.88	5	44.90	44.60	4	6,383	0.06%
2023/03/21	34	44.31	46	44.37	44.50	-12	6,379	-0.19%
2023/03/20	7.1	43.06	4	43.00	43.75	3.1	6,379	0.05%
2023/03/17	8	42.44	4.3	42.59	42.40	3.8	6,415	0.06%
2023/03/16	11.1	42.78	5	42.57	42.20	6.1	6,449	0.09%
2023/03/15	11.1	44.00	12	44.25	43.55	-0.9	6,491	-0.01%
2023/03/14	11.1	43.90	6	43.95	43.75	5.1	6,575	0.08%
2023/03/13	15.1	44.19	13.7	44.20	44.80	1.4	6,666	0.02%
2023/03/10	19	46.04	19	46.33	45.50	0	6,818	0.00%
2023/03/09	21.1	48.13	15	48.35	47.50	6.1	7,277	0.08%
2023/03/08	12	48.55	5	48.61	48.35	7	7,514	0.09%
2023/03/07	8	48.38	10.1	48.45	48.35	-2	7,530	-0.03%
2023/03/06	10.3	48.39	7	48.31	48.10	3.3	7,537	0.04%
2023/03/03	34	48.09	43	48.12	48.05	-9	7,607	-0.12%
2023/03/02	7	47.46	2	47.40	47.15	5	7,653	0.07%
2023/03/01	3	46.72	8	47.00	46.95	-5	7,783	-0.06%
2023/02/24	6.4	46.78	15	47.83	47.20	-8.6	8,332	-0.10%
2023/02/23	7.1	47.92	9	47.83	48.00	-1.9	8,294	-0.02%
2023/02/22	5	46.66	15	46.89	47.00	-10	8,496	-0.12%
2023/02/21	3	47.82	9	47.91	47.75	-6	8,597	-0.07%
2023/02/20	19	48.43	9	47.81	47.80	10	8,852	0.11%
2023/02/17	3	47.75	5	47.15	47.75	-2	8,914	-0.02%
2023/02/16	17	47.08	29.1	47.23	47.70	-12.1	8,979	-0.13%
2023/02/15	7	46.05	7	46.24	45.85	0	9,173	0.00%
2023/02/14	12	46.78	8	46.84	46.40	4	9,329	0.04%
2023/02/13	15	45.82	1	45.75	45.65	14	9,510	0.15%
2023/02/10	10.1	46.50	42.2	46.73	46.25	-32.1	10,012	-0.32%
2023/02/09	8.6	47.63	47	47.78	47.40	-38.4	10,143	-0.38%
2023/02/08	22.4	48.83	22	48.62	48.25	0.3	10,137	0.00%
2023/02/07	24.6	48.34	24	48.00	48.05	0.6	10,081	0.01%
2023/02/06	16.1	47.69	20	47.62	48.00	-3.9	10,100	-0.04%
2023/02/03	186.1	48.38	198.1	48.78	48.00	-12	10,088	-0.12%	大買/大賣/
2023/02/02	55	46.69	65.3	46.88	46.95	-10.3	9,773	-0.10%
2023/02/01	10	45.04	12	44.65	44.85	-2	9,861	-0.02%
2023/01/31	15	44.37	36.2	44.11	45.10	-21.2	10,004	-0.21%
2023/01/30	12.1	43.50	4.8	43.21	43.55	7.3	9,899	0.07%
2023/01/16	18	41.62	1	41.60	41.60	17	9,901	0.17%
2023/01/13	5	42.75	2	43.40	42.15	3	9,912	0.03%
2023/01/12	5.1	43.07	5	42.73	42.65	0.1	9,879	0.00%
2023/01/11	1	43.10	4	43.28	43.40	-3	9,875	-0.03%
2023/01/10	13.1	43.87	14	43.41	43.20	-0.9	9,870	-0.01%
2023/01/09	31	43.34	20	43.46	43.10	11	9,794	0.11%
2023/01/06	10	42.86	9	42.91	42.75	1	9,753	0.01%
2023/01/05	34	42.53	24	42.80	42.80	10	9,746	0.10%
2023/01/04	25	41.65	11.6	41.93	41.95	13.4	9,646	0.14%
2023/01/03	5	40.14	11	40.32	40.85	-6	9,627	-0.06%
2022/12/30	9	39.83	0	0.00	39.50	9	9,640	0.09%
2022/12/29	7	39.94	6	40.11	40.05	1	9,685	0.01%
2022/12/28	43	41.86	50	41.98	41.05	-7	9,763	-0.07%
2022/12/27	24	41.29	17	41.46	41.10	7	9,651	0.07%
2022/12/26	5	40.99	9	40.83	40.95	-4	9,696	-0.04%
2022/12/23	13	39.78	20	39.98	40.70	-7	9,735	-0.07%
2022/12/22	12	39.28	8	39.33	39.20	4	9,714	0.04%
2022/12/21	0	0.00	0.1	39.45	38.80	-0.1	9,754	0.00%
2022/12/20	9.1	39.30	3.1	39.96	39.00	6	9,774	0.06%
2022/12/19	2	40.43	8	40.58	40.55	-6	9,824	-0.06%
2022/12/16	19	40.09	12	40.21	40.10	7	9,835	0.07%
2022/12/15	1	41.70	5	41.80	41.80	-4	9,794	-0.04%
2022/12/14	6	42.09	1	41.75	41.95	5	9,811	0.05%
2022/12/13	4	41.78	4	41.86	41.20	0	9,820	0.00%
2022/12/12	5	41.90	6.1	41.85	41.70	-1.1	9,859	-0.01%
2022/12/09	10	43.26	5	43.88	42.70	5	9,860	0.05%
2022/12/08	7	43.36	7	43.29	43.55	0	9,829	0.00%
2022/12/07	34	43.44	31	43.46	42.80	3	9,854	0.03%
2022/12/06	30.1	45.39	39.1	45.10	44.75	-9	9,804	-0.09%
2022/12/05	29	46.71	11	46.41	46.50	18	9,717	0.18%
2022/12/02	53	46.10	58	46.13	46.25	-5	9,591	-0.05%
2022/12/01	83	46.80	95	46.36	45.20	-12	9,427	-0.13%
2022/11/30	113	45.16	106.1	45.24	45.30	6.9	8,980	0.08%	大買/大賣/
2022/11/29	9	43.17	14	43.29	43.55	-5	8,727	-0.06%
2022/11/28	8.1	42.73	13	43.16	42.70	-4.9	8,702	-0.06%
2022/11/25	33.1	43.17	58.1	43.23	42.90	-25	8,669	-0.29%
2022/11/24	30.1	42.68	41.2	42.55	43.90	-11.2	8,568	-0.13%
2022/11/23	15	42.06	15.4	41.93	42.25	-0.4	8,440	-0.01%
2022/11/22	97	42.45	93.6	42.49	41.65	3.4	8,306	0.04%
2022/11/21	4	40.69	4	40.55	40.45	0	7,793	0.00%
2022/11/18	64	41.50	37	41.48	40.60	27	7,794	0.35%
2022/11/17	43	40.47	34	40.60	40.40	9	7,570	0.12%
2022/11/16	73.4	40.06	73.2	40.30	40.60	0.1	7,472	0.00%
2022/11/15	43.3	38.71	27.1	38.91	39.15	16.2	7,217	0.22%
2022/11/14	225.1	39.97	9	39.78	39.45	216.1	7,152	3.02%	大買/鉅額交易
2022/11/11	37	39.88	28	39.76	38.95	9	7,086	0.13%
2022/11/10	35.2	38.98	10	39.07	38.90	25.2	6,848	0.37%
2022/11/09	19.4	38.24	22	38.36	38.80	-2.6	6,755	-0.04%
2022/11/08	66.1	38.32	46.2	38.67	37.55	19.9	6,709	0.30%
2022/11/07	20.3	36.61	31.3	37.29	38.25	-10.9	6,292	-0.17%
2022/11/04	9	34.81	5	34.84	34.80	4	6,173	0.06%
2022/11/03	22	34.80	32	34.48	34.85	-10	6,121	-0.16%
2022/11/02	47	34.77	39	34.94	34.75	8	6,078	0.13%
2022/11/01	7	34.57	9	34.40	34.50	-2	6,018	-0.03%
2022/10/31	73.2	34.89	75.2	34.90	34.80	-2	5,902	-0.03%
2022/10/28	86.1	33.87	62.3	33.66	33.95	23.8	5,566	0.43%
2022/10/27	44	32.31	52	32.43	32.40	-8	5,176	-0.15%
2022/10/26	1	30.45	2	31.25	30.40	-1	4,961	-0.02%
2022/10/25	8	31.14	0	0.00	31.25	8	4,968	0.16%
2022/10/24	13	31.99	31.1	31.94	31.85	-18.1	4,995	-0.36%
2022/10/21	6	30.82	2	31.00	30.50	4	5,021	0.08%
2022/10/20	12	31.69	5	31.40	31.70	7	5,051	0.14%
2022/10/19	7.5	32.59	2	32.90	32.10	5.5	5,119	0.11%
2022/10/17	6	30.39	5	31.34	32.30	1	5,289	0.02%
2022/10/14	7	31.22	12	31.42	31.70	-5	5,412	-0.09%
2022/10/13	20	30.27	18	29.89	29.25	2	5,512	0.04%
2022/10/12	11	31.50	13	31.97	31.75	-2	5,457	-0.04%
2022/10/11	12	32.31	73	32.83	31.60	-61	5,475	-1.11%
2022/10/07	6	34.84	5	35.33	34.50	1	5,526	0.02%
2022/10/06	7	35.05	17	34.95	35.20	-10	5,629	-0.18%
2022/10/05	60.1	36.42	61	35.64	34.95	-0.9	5,636	-0.02%
2022/10/04	71	36.08	217	35.79	35.65	-146	5,617	-2.60%	大賣/鉅額交易
2022/10/03	25	35.54	11	35.44	35.60	14	5,559	0.25%
2022/09/30	1	33.10	4	33.29	34.10	-3	5,627	-0.05%
2022/09/29	12	33.87	28	34.18	33.10	-16	5,738	-0.28%
2022/09/28	5	34.43	6	34.29	32.60	-1	5,819	-0.02%
2022/09/27	1	34.85	1	34.70	35.70	0	5,958	0.00%
2022/09/26	5	36.05	1	35.05	34.50	4	6,078	0.07%
2022/09/23	12	38.30	3	37.98	37.80	9	6,239	0.14%
2022/09/22	5	39.11	8	38.33	39.40	-3	6,308	-0.05%
2022/09/21	2	38.58	1	39.05	38.50	1	6,365	0.02%
2022/09/20	2	39.50	2	39.63	39.45	0	6,477	0.00%
2022/09/19	29.2	38.70	28	38.87	38.80	1.2	6,824	0.02%
2022/09/16	1	40.85	1	39.65	39.65	0	7,069	0.00%
2022/09/15	10	42.04	3	42.18	41.50	7	7,099	0.10%
2022/09/14	29	41.05	39	41.42	41.40	-10	7,206	-0.14%
2022/09/13	23	46.30	29.2	46.64	46.15	-6.1	7,262	-0.08%
2022/09/12	13	47.38	13	47.83	47.30	0	7,346	0.00%
2022/09/08	7	46.88	3	46.77	46.70	4	7,432	0.05%
2022/09/07	15	46.77	8	46.63	46.60	7	7,553	0.09%
2022/09/06	17	49.52	20	48.23	47.35	-3	7,572	-0.04%
2022/09/05	6	51.55	24	50.64	50.00	-18	7,599	-0.24%
2022/09/02	28	53.49	9.1	53.29	53.10	18.9	7,636	0.25%
2022/09/01	5	52.40	8	52.06	52.10	-3	7,613	-0.04%
2022/08/31	7	52.17	8	52.40	52.70	-1	7,630	-0.01%
2022/08/30	2	52.20	16	50.99	51.90	-14	7,728	-0.18%
2022/08/29	4	50.22	5	50.36	50.00	-1	7,732	-0.01%
2022/08/26	18	52.49	20	52.39	52.20	-2	7,805	-0.03%
2022/08/25	5	52.20	13.2	52.33	52.00	-8.2	8,220	-0.10%
2022/08/24	9	51.54	6	51.33	51.20	3	8,305	0.04%
2022/08/23	2	51.40	4	51.93	52.30	-2	8,552	-0.02%
2022/08/22	2	52.20	6.1	51.80	51.60	-4.1	8,669	-0.05%
2022/08/19	23	52.36	47	51.73	51.50	-24	8,818	-0.27%
2022/08/18	11	51.53	9	51.57	51.70	2	8,915	0.02%
2022/08/17	3	51.43	14	51.32	51.30	-11	9,106	-0.12%
2022/08/16	28	51.81	43	51.75	51.50	-15	9,326	-0.16%
2022/08/15	49	51.54	35.1	51.41	52.10	14	9,447	0.15%
2022/08/12	32	48.98	35	47.99	49.40	-3	9,588	-0.03%
2022/08/11	11	48.59	10	48.33	47.15	1	9,883	0.01%
2022/08/10	5.2	47.65	12	47.30	47.25	-6.9	10,563	-0.06%
2022/08/09	5	48.64	5	49.00	48.55	0	10,981	0.00%
2022/08/08	38	47.76	19	47.06	48.45	19	11,091	0.17%
2022/08/05	10	48.52	8	48.41	48.30	2	11,205	0.02%
2022/08/04	11	47.30	8	47.37	47.65	3	11,322	0.03%
2022/08/03	8	48.84	5	48.73	47.95	3	11,415	0.03%
2022/08/02	9	49.66	7	49.68	49.85	2	11,556	0.02%
2022/08/01	2	51.70	4	51.75	51.80	-2	11,645	-0.02%
2022/07/29	15	51.96	11.1	51.48	51.30	3.9	11,832	0.03%
2022/07/28	19	50.83	10	51.30	50.50	9	12,076	0.07%
2022/07/27	1	51.60	1	50.20	51.80	0	12,067	0.00%
2022/07/26	3	51.13	3.1	51.33	50.60	-0.1	12,082	0.00%
2022/07/25	13	53.45	10	53.88	53.10	3	12,159	0.02%
2022/07/22	11.1	54.70	9.1	54.53	53.50	2	12,203	0.02%
2022/07/21	26	54.38	27	54.30	54.60	-1	12,211	-0.01%
2022/07/20	24	53.31	10	53.07	52.80	14	12,141	0.12%
2022/07/19	1	51.60	0	0.00	51.20	1	12,121	0.01%
2022/07/18	2	51.70	0	51.90	51.60	2	12,265	0.02%
2022/07/15	24	50.76	26	50.41	50.90	-2	12,369	-0.02%
2022/07/14	26	48.77	7.2	47.82	49.85	18.9	12,392	0.15%
2022/07/13	2	48.88	1	49.00	47.30	1	12,370	0.01%
2022/07/12	11	47.73	12	47.11	46.40	-1	12,471	-0.01%
2022/07/11	23.1	50.20	26	49.59	49.55	-2.9	12,595	-0.02%
2022/07/08	12	50.47	26.1	50.69	50.20	-14.1	12,660	-0.11%
2022/07/07	23	49.54	16	49.20	49.85	7	12,593	0.06%
2022/07/06	23.2	47.67	13	49.08	47.05	10.2	12,540	0.08%
2022/07/05	16	50.21	32	49.16	49.85	-16	12,587	-0.13%
2022/07/04	11.1	49.69	4	49.55	48.70	7.1	12,456	0.06%
2022/07/01	45	52.99	40.1	51.95	49.50	4.9	12,473	0.04%
2022/06/30	25	55.73	10	56.19	55.00	15	12,261	0.12%
2022/06/29	16	57.83	11	57.84	57.90	5	12,205	0.04%
2022/06/28	30.2	60.02	32	59.97	59.30	-1.8	12,197	-0.01%
2022/06/27	47	62.15	42.2	61.95	61.60	4.8	12,393	0.04%
2022/06/24	72	58.95	81	59.13	59.30	-9	12,246	-0.07%
2022/06/23	8	55.66	10	56.03	55.80	-2	12,032	-0.02%
2022/06/22	16.1	57.29	38	57.34	56.30	-21.9	12,226	-0.18%
2022/06/21	17.1	59.24	11	58.78	59.70	6.1	12,337	0.05%
2022/06/20	14.1	60.21	13	59.58	57.80	1.1	12,706	0.01%
2022/06/17	13.1	60.86	12	61.49	62.90	1.1	12,700	0.01%
2022/06/16	25	63.63	17	63.48	62.00	8	12,794	0.06%
2022/06/15	6.2	64.32	26	64.58	63.90	-19.8	12,834	-0.15%
2022/06/14	23	63.83	10	63.43	64.60	13	13,111	0.10%
2022/06/13	32	63.92	7	64.61	63.80	25	13,131	0.19%
2022/06/10	6.2	67.34	5.6	67.31	67.40	0.6	13,181	0.00%
2022/06/09	22.2	68.45	26	68.58	68.40	-3.8	13,263	-0.03%
2022/06/08	14.2	69.45	26	69.33	69.10	-11.8	13,355	-0.09%
2022/06/07	10	68.37	7	68.64	68.40	3	13,423	0.02%
2022/06/06	24.1	69.22	38	68.84	68.90	-13.9	13,620	-0.10%
2022/06/02	113	71.75	67.2	71.80	70.40	45.9	13,962	0.33%	大買/
2022/06/01	16	69.73	15	69.93	69.30	1	13,802	0.01%
2022/05/31	23.2	69.63	31.3	69.64	68.90	-8.1	14,118	-0.06%
2022/05/30	10	68.97	15	69.35	68.60	-5	14,668	-0.03%
2022/05/27	23	68.49	29.1	68.46	68.30	-6.1	14,961	-0.04%
2022/05/26	47.3	67.10	46.3	66.87	66.60	1	14,941	0.01%
2022/05/25	44	68.00	49	67.69	67.80	-5	15,077	-0.03%
2022/05/24	47.5	67.47	44	68.02	65.80	3.5	15,192	0.02%
2022/05/23	48	68.56	53.3	68.81	68.00	-5.3	15,277	-0.03%
2022/05/20	84.1	68.62	86.2	68.55	68.10	-2.1	15,435	-0.01%
2022/05/19	51.5	67.59	61	67.21	70.00	-9.6	15,942	-0.06%
2022/05/18	118	69.16	125	68.62	67.20	-7	16,525	-0.04%	大買/大賣/
2022/05/17	39	66.13	67.4	66.31	68.30	-28.4	16,955	-0.17%
2022/05/16	31	63.40	21	63.34	62.10	10	16,809	0.06%
2022/05/13	11	61.57	22.2	61.60	61.90	-11.2	16,839	-0.07%
2022/05/12	15	59.67	15	60.24	59.00	0	16,891	0.00%
2022/05/11	28.2	60.61	23	60.17	59.90	5.2	17,012	0.03%
2022/05/10	21.4	61.50	29.4	61.43	62.00	-8	17,418	-0.05%
2022/05/09	18.4	64.35	12.5	64.74	62.70	5.9	17,530	0.03%
2022/05/06	56.2	65.87	46.2	66.13	66.80	10	17,569	0.06%
2022/05/05	40.5	67.07	46	66.99	67.90	-5.5	17,534	-0.03%
2022/05/04	16	63.78	17	63.38	63.00	-1	17,352	-0.01%
2022/05/03	6	62.60	25	62.93	63.70	-19	17,458	-0.11%
2022/04/29	26.1	62.79	29	63.21	61.80	-2.9	17,637	-0.02%
2022/04/28	21	60.66	21.3	61.15	60.60	-0.3	17,631	0.00%
2022/04/27	32	59.04	50	59.30	60.70	-18	17,644	-0.10%
2022/04/26	16	63.68	18.2	63.99	62.00	-2.2	17,537	-0.01%
2022/04/25	50.1	64.52	44.2	63.90	64.10	5.9	17,601	0.03%
2022/04/22	37.1	67.59	33	67.94	67.20	4.1	17,733	0.02%
2022/04/21	31	67.88	35	68.98	70.00	-4	17,835	-0.02%
2022/04/20	65	65.43	38	65.47	66.10	27	17,915	0.15%
2022/04/19	28	65.63	23.2	65.34	64.40	4.8	18,028	0.03%
2022/04/18	30	64.71	32	65.08	66.00	-2	18,329	-0.01%
2022/04/15	56.1	66.65	38.2	66.62	65.50	17.9	18,381	0.10%
2022/04/14	41	70.29	33	71.38	70.30	8	18,490	0.04%
2022/04/13	5	72.14	8.1	72.40	72.00	-3.1	18,664	-0.02%
2022/04/12	20.5	70.85	14	71.11	71.10	6.5	18,955	0.03%
2022/04/11	23.1	72.15	52.2	71.40	70.60	-29.1	19,130	-0.15%
2022/04/08	9	75.44	8	74.49	74.90	1	19,137	0.01%
2022/04/07	38.7	76.16	8	77.15	74.60	30.7	19,217	0.16%
2022/04/06	30	79.51	6	79.80	79.50	24	19,293	0.12%
2022/04/01	4	79.92	8	80.19	81.00	-4	19,567	-0.02%
2022/03/31	19	81.97	50	82.18	80.50	-31	19,790	-0.16%
2022/03/30	109.2	84.27	86	84.50	83.00	23.2	20,213	0.11%	大買/
2022/03/29	29	83.65	42	83.58	83.50	-13	20,437	-0.06%
2022/03/28	6	80.08	8	80.48	81.60	-2	21,423	-0.01%
2022/03/25	34	83.46	20	82.83	80.90	14	22,329	0.06%
2022/03/24	45	82.94	66	83.29	84.00	-21	23,498	-0.09%
2022/03/23	50	83.49	68	83.69	83.00	-18	24,950	-0.07%
2022/03/22	13	79.22	9.2	79.77	80.30	3.9	26,654	0.01%
2022/03/21	27	79.93	16	79.32	79.40	11	28,217	0.04%
2022/03/18	20	78.82	71.1	78.54	78.90	-51.1	28,579	-0.18%
2022/03/17	66.2	78.22	61.4	78.42	78.80	4.9	28,921	0.02%
2022/03/16	29	74.71	85	73.94	73.70	-56	29,336	-0.19%
2022/03/15	40.3	74.63	15	74.09	73.40	25.3	31,129	0.08%
2022/03/14	31.1	77.45	19	77.57	77.70	12.1	31,368	0.04%
2022/03/11	17.2	78.11	8	78.43	77.60	9.2	31,698	0.03%
2022/03/10	36.3	79.30	47	78.93	78.60	-10.7	31,936	-0.03%
2022/03/09	72	76.18	58.1	76.21	76.50	13.9	32,439	0.04%
2022/03/08	66.3	76.04	35	76.11	74.00	31.3	32,770	0.10%
2022/03/07	21	80.48	25	80.16	79.40	-4	32,888	-0.01%
2022/03/04	66	86.43	94	87.01	85.10	-28	33,745	-0.08%
2022/03/03	192	87.82	121.1	87.68	85.90	70.9	33,963	0.21%	大買/大賣/
2022/03/02	90	84.41	81.2	83.86	85.40	8.8	33,910	0.03%
2022/03/01	13	80.80	23	80.61	82.20	-10	34,540	-0.03%
2022/02/25	66	79.89	51	79.92	78.80	15	35,296	0.04%
2022/02/24	69.1	79.51	77	78.45	77.60	-8	35,937	-0.02%
2022/02/23	75.1	82.85	65	82.70	83.10	10.1	35,821	0.03%
2022/02/22	46.1	82.39	38.1	83.08	80.80	8	35,758	0.02%
2022/02/21	166.2	88.70	135	87.85	85.00	31.2	35,579	0.09%	大買/大賣/
2022/02/18	215.2	86.86	226.1	86.57	87.90	-11	34,946	-0.03%	大買/大賣/
2022/02/17	235.2	84.20	212.3	84.19	84.40	22.9	34,383	0.07%	大買/大賣/
2022/02/16	26	79.17	58.1	79.77	81.90	-32.1	33,448	-0.10%
2022/02/15	32	76.33	26	76.53	74.50	6	33,416	0.02%
2022/02/14	35	77.23	19.1	77.16	76.50	15.9	33,624	0.05%
2022/02/11	29	81.33	34	81.38	80.80	-5	33,718	-0.01%
2022/02/10	108.1	80.33	101	80.15	81.60	7.1	33,827	0.02%	大買/大賣/
2022/02/09	61	77.04	59	77.33	77.80	2	33,619	0.01%
2022/02/08	24	73.95	65	73.36	76.00	-41	33,705	-0.12%
2022/02/07	31	70.75	45	70.82	73.00	-14	36,036	-0.04%
2022/01/26	13	71.20	17	71.19	70.80	-4	38,056	-0.01%
2022/01/25	16	72.43	10	72.80	70.70	6	39,434	0.02%
2022/01/24	17	72.56	30.5	73.08	73.90	-13.5	39,393	-0.03%
2022/01/21	19	75.88	23	76.44	74.30	-4	40,412	-0.01%
2022/01/20	23	78.68	26.1	78.60	78.10	-3.1	41,216	-0.01%
2022/01/19	6.1	77.98	7	77.53	78.80	-0.9	42,442	0.00%
2022/01/18	16.2	79.57	25	79.21	78.50	-8.8	44,432	-0.02%
2022/01/17	49.1	78.40	32	78.61	79.50	17	45,506	0.04%
2022/01/14	11.1	75.61	27	75.72	76.90	-15.9	46,498	-0.03%
2022/01/13	18.1	76.92	31	76.97	76.70	-12.9	48,107	-0.03%
2022/01/12	37	78.79	33.1	78.50	78.30	3.9	48,652	0.01%
2022/01/11	59.2	78.42	55	77.73	77.50	4.2	48,746	0.01%
2022/01/10	57.4	81.05	55	81.85	81.30	2.3	48,443	0.00%
2022/01/07	39.5	81.93	16.5	81.88	81.30	23	48,328	0.05%
2022/01/06	77.1	85.02	87	84.73	86.00	-9.9	48,177	-0.02%
2022/01/05	91.7	85.83	56	85.96	84.40	35.7	48,157	0.07%
2022/01/04	31.4	90.27	15	89.97	88.10	16.4	48,013	0.03%
2022/01/03	38.1	90.58	45	91.20	91.90	-6.9	48,235	-0.01%
2021/12/30	21.3	90.56	38.5	90.49	90.40	-17.1	48,191	-0.04%
2021/12/29	36.1	90.95	42	90.76	91.50	-5.9	48,315	-0.01%
2021/12/28	95	92.00	93	91.48	90.60	2	48,344	0.00%
2021/12/27	66	92.96	73	92.34	92.10	-7	48,372	-0.01%
2021/12/24	47.2	93.34	48.1	93.46	92.40	-1	48,445	0.00%
2021/12/23	65.1	93.32	51.7	93.14	93.20	13.4	48,136	0.03%
2021/12/22	164	96.52	113.1	95.64	93.20	50.9	47,821	0.11%	大買/大賣/
2021/12/21	131.2	95.00	145	94.87	94.50	-13.8	46,950	-0.03%	大買/大賣/
2021/12/20	272.1	94.71	258.8	94.31	92.20	13.3	46,584	0.03%	大買/大賣/
2021/12/17	315.3	95.67	321	94.80	91.90	-5.7	45,674	-0.01%	大買/大賣/
2021/12/16	309.1	95.56	313.4	96.45	99.90	-4.3	44,484	-0.01%	大買/大賣/
2021/12/15	224.4	87.67	220.4	87.75	90.90	4	42,683	0.01%	大買/大賣/
2021/12/14	128	82.97	130	83.12	83.30	-2	41,401	0.00%	大買/大賣/
2021/12/13	75.3	83.21	99	83.04	82.20	-23.7	41,340	-0.06%
2021/12/10	150.3	88.19	96	87.56	85.10	54.3	40,959	0.13%	大買/
2021/12/09	228	88.82	237.3	89.33	87.90	-9.3	40,319	-0.02%	大買/大賣/
2021/12/08	84.4	86.01	52	85.54	84.50	32.4	38,530	0.08%
2021/12/07	61.1	87.13	52	86.45	85.00	9.1	38,521	0.02%
2021/12/06	97.2	86.18	102	86.14	86.30	-4.8	38,274	-0.01%	大賣/
2021/12/03	144.4	87.88	157	87.67	87.60	-12.6	38,237	-0.03%	大買/大賣/
2021/12/02	88.3	87.57	71.7	87.99	84.20	16.6	38,006	0.04%
2021/12/01	129	87.50	128.1	87.52	90.00	1	37,940	0.00%	大買/大賣/
2021/11/30	175	89.96	160.4	90.17	87.30	14.6	38,752	0.04%	大買/大賣/
2021/11/29	126.6	82.66	156	83.43	85.50	-29.4	39,393	-0.07%	大買/大賣/
2021/11/26	127.8	83.85	171	84.08	83.60	-43.2	39,293	-0.11%	大買/大賣/
2021/11/25	130.6	90.44	92	90.41	86.60	38.6	38,770	0.10%	大買/
2021/11/24	146	89.49	150.5	88.79	87.50	-4.5	37,925	-0.01%	大買/大賣/
2021/11/23	112.8	92.98	88.3	92.59	90.90	24.5	37,256	0.07%	大買/
2021/11/22	19.8	99.43	42.3	98.51	101.00	-22.5	36,538	-0.06%
2021/11/19	33.4	97.01	7.3	96.01	97.80	26.2	36,553	0.07%
2021/11/18	23	92.95	13	92.32	91.50	10	36,690	0.03%
2021/11/17	20.4	89.02	2.2	89.47	90.10	18.2	36,818	0.05%
2021/11/16	32.3	88.64	44.1	87.77	90.00	-11.8	36,964	-0.03%
2021/11/15	27.5	81.14	23.1	81.02	82.00	4.4	37,188	0.01%
2021/11/12	16.5	79.24	72.2	78.55	81.50	-55.7	37,436	-0.15%
2021/11/11	73.3	77.39	27.5	77.03	76.20	45.8	37,598	0.12%
2021/11/10	26.5	82.26	14.6	82.70	82.50	11.9	37,702	0.03%
2021/11/09	42.7	81.56	39.4	81.60	80.50	3.3	37,964	0.01%
2021/11/08	57.8	78.53	56.5	78.77	82.50	1.3	37,930	0.00%
2021/11/05	28.6	73.54	39.2	72.66	75.80	-10.6	38,188	-0.03%
2021/11/04	370.1	78.49	361	78.53	75.00	9.1	38,440	0.02%	大買/大賣/
2021/11/03	360.2	72.59	293	71.65	77.80	67.2	36,561	0.18%	大買/大賣/
2021/11/02	122	70.72	205.1	70.68	71.80	-83.1	34,760	-0.24%	大買/大賣/
2021/11/01	0	0.00	18	65.30	65.30	-18	33,725	-0.05%
2021/10/29	91	57.88	153.3	58.34	59.40	-62.2	34,515	-0.18%	大賣/
2021/10/28	254	55.08	195	54.58	54.00	59	33,702	0.18%	大買/大賣/
2021/10/27	291.1	54.76	333.1	54.74	54.80	-42	33,550	-0.13%	大買/大賣/
2021/10/26	353	54.13	284	54.75	53.30	69	33,331	0.21%	大買/大賣/
2021/10/25	284.3	51.86	289	52.07	51.90	-4.8	32,523	-0.01%	大買/大賣/
2021/10/22	209	50.41	146	50.26	49.25	63	32,386	0.19%	大買/大賣/
2021/10/21	297	49.74	324	49.89	50.10	-27	31,665	-0.09%	大買/大賣/
2021/10/20	98	46.49	125	46.33	47.80	-27	30,731	-0.09%	大賣/
2021/10/19	50	43.92	64	43.90	43.70	-14	31,667	-0.04%
2021/10/18	28	42.35	33	42.68	42.35	-5	32,925	-0.02%
2021/10/15	34	41.84	21	41.92	41.70	13	33,757	0.04%
2021/10/14	33	40.83	37	41.21	40.90	-4	34,392	-0.01%
2021/10/13	41	42.42	69	41.90	41.25	-28	34,686	-0.08%
2021/10/12	37	43.98	36	44.23	44.35	1	35,497	0.00%
2021/10/08	72	44.32	94.3	44.11	44.00	-22.3	37,557	-0.06%
2021/10/07	57	41.64	44	41.61	41.90	13	37,643	0.03%
2021/10/06	128	40.98	90	40.74	40.10	38	37,892	0.10%	大買/
2021/10/05	102	40.40	95	39.59	41.40	7	38,082	0.02%	大買/
2021/10/04	42.1	40.48	109	40.07	39.00	-67	38,070	-0.18%	大賣/
2021/10/01	69.6	43.65	93	43.76	42.50	-23.4	38,249	-0.06%
2021/09/30	83.2	44.44	66.5	44.38	45.55	16.7	38,951	0.04%
2021/09/29	51	44.58	86	44.34	43.90	-35	40,389	-0.09%
2021/09/28	113	46.77	104	46.68	45.95	9	40,608	0.02%	大買/大賣/
2021/09/27	167	47.63	117	47.40	47.50	50	40,485	0.12%	大買/大賣/
2021/09/24	93.1	46.45	145	46.30	47.40	-52	40,029	-0.13%	大賣/
2021/09/23	88	46.72	112	46.42	45.30	-24	39,699	-0.06%	大賣/
2021/09/22	154	45.10	129	45.02	45.00	25	39,650	0.06%	大買/大賣/
2021/09/17	75	44.13	116	44.16	44.60	-41	39,727	-0.10%	大賣/
2021/09/16	103	43.82	97	44.05	43.70	6	39,486	0.02%	大買/
2021/09/15	29	41.84	26	42.12	41.65	3	39,011	0.01%
2021/09/14	26	43.18	21	43.50	43.00	5	39,015	0.01%
2021/09/13	25	43.86	24	43.69	43.75	1	38,950	0.00%
2021/09/10	60	44.34	63	44.41	44.40	-3	38,865	-0.01%
2021/09/09	32	42.91	28	42.77	43.05	4	38,532	0.01%
2021/09/08	161	42.68	172	42.41	42.65	-11	38,393	-0.03%	大買/大賣/
2021/09/07	98.7	42.63	96.1	42.68	41.95	2.6	38,114	0.01%
2021/09/06	101.1	45.89	95	45.82	44.65	6.1	37,693	0.02%	大買/
2021/09/03	223	47.02	261	47.18	47.75	-38	37,222	-0.10%	大買/大賣/
2021/09/02	400	46.38	348	46.14	44.40	52	35,997	0.14%	大買/大賣/
2021/09/01	85	43.35	104.1	44.74	46.00	-19.1	34,383	-0.06%	大賣/
2021/08/31	64	40.93	57.2	41.27	41.85	6.8	33,858	0.02%
2021/08/30	43	40.91	55.5	40.78	41.00	-12.5	33,717	-0.04%
2021/08/27	47	39.85	66.8	39.92	39.30	-19.8	33,513	-0.06%
2021/08/26	88	41.18	69	40.98	40.65	19	33,343	0.06%
2021/08/25	19	41.78	34.2	42.31	41.75	-15.2	33,178	-0.05%
2021/08/24	54	41.79	36	42.03	41.10	18	33,030	0.05%
2021/08/23	52.1	42.03	56	42.24	41.90	-4	32,748	-0.01%
2021/08/20	114	40.61	115	40.67	41.25	-1	32,606	0.00%	大買/大賣/
2021/08/19	46.2	41.88	59	41.61	39.70	-12.8	32,280	-0.04%
2021/08/18	75	39.44	74	38.80	41.45	1	31,676	0.00%
2021/08/17	127	39.30	89	39.06	37.70	38	31,272	0.12%	大買/
2021/08/16	56	40.55	75	40.16	40.85	-19	30,935	-0.06%
2021/08/13	113	41.73	122	41.13	40.15	-9	30,465	-0.03%	大買/大賣/
2021/08/12	91	44.65	76	44.46	44.60	15	29,937	0.05%
2021/08/11	117	45.47	156.5	45.13	43.70	-39.5	29,652	-0.13%	大買/大賣/
2021/08/10	83.5	47.60	96.5	47.88	47.00	-13	29,092	-0.04%
2021/08/09	98	47.73	101.1	47.61	46.75	-3.1	28,531	-0.01%	大賣/
2021/08/06	86	51.83	78	51.09	50.30	8	27,954	0.03%
2021/08/05	148	52.04	118	52.18	51.60	30	27,647	0.11%	大買/大賣/
2021/08/04	187.1	52.02	183	52.16	52.10	4.1	27,390	0.01%	大買/大賣/
2021/08/03	155	50.76	105	50.39	50.00	50	26,617	0.19%	大買/大賣/
2021/08/02	137	50.72	152.2	50.97	51.20	-15.2	26,334	-0.06%	大買/大賣/
2021/07/30	180	50.42	208	50.14	49.30	-28	25,659	-0.11%	大買/大賣/
2021/07/29	193	49.31	248.6	49.27	48.35	-55.6	24,635	-0.23%	大買/大賣/
2021/07/28	333.5	49.71	253	49.16	48.35	80.5	23,531	0.34%	大買/大賣/
2021/07/27	18	52.72	57.4	52.85	53.70	-39.4	22,725	-0.17%
2021/07/26	161	47.90	144.2	48.19	48.90	16.8	22,499	0.07%	大買/大賣/
2021/07/23	321.4	47.18	280	46.65	45.50	41.4	21,927	0.19%	大買/大賣/
2021/07/22	343	43.17	311	43.86	45.85	32	20,763	0.15%	大買/大賣/
2021/07/21	78.5	40.73	74	41.37	41.70	4.5	19,908	0.02%
2021/07/20	130.5	38.48	154	38.52	37.95	-23.5	19,913	-0.12%	大買/大賣/
2021/07/19	97	38.43	77.2	38.19	37.65	19.8	19,397	0.10%
2021/07/16	213	39.07	240	38.64	38.20	-27	19,134	-0.14%	大買/大賣/
2021/07/15	529.2	36.65	489.8	37.27	38.10	39.4	18,300	0.22%	大買/大賣/
2021/07/14	96	33.09	112	33.56	35.75	-16	16,131	-0.10%	大賣/
2021/07/13	76	33.96	67.2	33.84	32.50	8.9	15,611	0.06%
2021/07/12	129	34.40	91	34.26	33.40	38	15,289	0.25%	大買/
2021/07/09	64	33.88	59	33.83	34.00	5	14,899	0.03%
2021/07/08	126	34.59	138	34.77	34.00	-12	14,827	-0.08%	大買/大賣/
2021/07/07	207	34.59	272	34.45	35.10	-65	14,547	-0.45%	大買/大賣/
2021/07/06	268.6	34.19	216.5	34.37	34.70	52.1	13,853	0.38%	大買/大賣/
2021/07/05	90	30.38	81	31.20	31.90	9	12,818	0.07%
2021/07/02	89	28.91	88	28.87	29.00	1	12,647	0.01%
2021/07/01	52	28.93	24	28.37	28.30	28	12,890	0.22%
2021/06/30	29	28.34	49.2	28.63	28.90	-20.2	12,945	-0.16%
2021/06/29	126	29.18	95	28.60	28.60	31	13,017	0.24%	大買/
2021/06/28	81.5	28.12	88	28.49	29.25	-6.5	12,711	-0.05%
2021/06/25	10	26.70	39	26.54	26.60	-29	12,251	-0.24%
2021/06/24	14	25.67	0	0.00	25.65	14	12,114	0.12%
2021/06/23	13	26.17	51	25.97	25.95	-38	12,149	-0.31%
2021/06/22	45	25.56	27	25.00	25.10	18	12,156	0.15%
2021/06/21	31	25.81	3	25.88	25.70	28	12,131	0.23%
2021/06/18	8	27.05	15	27.20	26.80	-7	12,212	-0.06%
2021/06/17	13	26.93	35	27.12	27.00	-22	12,184	-0.18%
2021/06/16	12	26.26	2	26.65	26.00	10	12,135	0.08%
2021/06/11	9	26.49	18	26.53	26.45	-9	12,121	-0.07%
2021/06/10	113	26.68	37	26.53	26.25	76	12,153	0.63%	大買/
2021/06/09	46	26.84	46	26.70	26.95	0	12,165	0.00%
2021/06/08	3	25.95	12	26.33	26.40	-9	11,988	-0.08%
2021/06/07	19	26.15	10	26.14	25.85	9	11,947	0.08%
2021/06/04	3	25.78	3.2	25.95	26.10	-0.2	11,855	0.00%
2021/06/03	26	26.17	51	25.91	25.95	-25	11,841	-0.21%
2021/06/02	8	25.76	10.1	25.47	25.55	-2.1	11,831	-0.02%
2021/06/01	48	26.47	32	26.33	26.20	16	11,793	0.14%
2021/05/31	34	25.99	33	26.18	26.50	1	11,751	0.01%
2021/05/28	73	25.51	77	25.39	25.55	-4	11,981	-0.03%
2021/05/27	16	24.03	6	23.90	24.30	10	11,942	0.08%
2021/05/26	16	23.63	44	23.68	23.75	-28	11,945	-0.23%
2021/05/25	25	23.88	33	23.98	23.60	-8	11,982	-0.07%
2021/05/24	12	22.75	28	23.02	23.25	-16	12,050	-0.13%
2021/05/21	9	21.66	5	21.80	21.95	4	11,999	0.03%
2021/05/20	13	21.85	5	21.84	21.35	8	12,096	0.07%
2021/05/19	23	22.23	26	22.30	22.10	-3	12,097	-0.02%
2021/05/18	11.1	20.42	11	20.57	21.80	0.1	12,151	0.00%
2021/05/17	5	20.70	44	20.36	19.90	-39	12,151	-0.32%
2021/05/14	30	23.20	12	22.38	22.10	18	12,055	0.15%
2021/05/13	31	21.58	5	22.58	22.50	26	11,986	0.22%
2021/05/12	4	24.03	50.2	22.91	22.75	-46.2	11,919	-0.39%
2021/05/11	65.2	25.51	16.1	25.39	25.25	49.1	11,737	0.42%
2021/05/10	70.1	28.04	23	27.95	27.80	47.1	11,608	0.41%
2021/05/07	18.1	27.07	10	26.67	27.20	8.1	11,453	0.07%
2021/05/06	17	25.95	6	25.37	25.60	11	11,383	0.10%
2021/05/05	37	26.47	5.2	25.04	25.00	31.8	11,293	0.28%
2021/05/04	9.1	27.21	32	26.69	26.20	-22.9	11,135	-0.21%
2021/05/03	65.1	29.86	74	28.66	28.85	-8.9	10,869	-0.08%
2021/04/29	48.2	30.85	59	30.68	30.60	-10.8	10,593	-0.10%
2021/04/28	101.4	31.88	150	31.93	31.80	-48.6	10,243	-0.47%	大買/大賣/
2021/04/27	205.1	30.81	174	30.91	30.55	31.1	9,693	0.32%	大買/大賣/
2021/04/26	105	29.02	275.3	29.58	29.75	-170.3	8,976	-1.90%	大買/大賣/鉅額交易
2021/04/23	28	26.93	43	26.48	27.05	-15	8,051	-0.19%
2021/04/22	30	26.36	7	26.29	25.20	23	7,897	0.29%
2021/04/21	24	26.26	8	26.50	26.75	16	7,743	0.21%
2021/04/20	8	25.83	81	25.64	25.65	-73	7,542	-0.97%
2021/04/19	11	24.77	11	24.92	24.90	0	7,507	0.00%
2021/04/16	28	24.96	10	24.99	24.90	18	7,506	0.24%
2021/04/15	16	25.03	20	24.95	25.20	-4	7,505	-0.05%
2021/04/14	25	25.35	76	24.99	24.65	-51	7,507	-0.68%
2021/04/13	66	27.52	74	27.02	25.65	-8	7,429	-0.11%
2021/04/12	98	28.71	40.2	28.54	27.60	57.8	7,244	0.80%
2021/04/09	325	27.36	120	27.71	27.35	205	7,006	2.93%	大買/大賣/鉅額交易
2021/04/08	117	26.37	98	26.29	26.10	19	6,539	0.29%	大買/
2021/04/07	61	25.15	58.3	25.19	26.90	2.7	6,411	0.04%
2021/04/06	69	24.55	49	24.44	24.55	20	6,453	0.31%
2021/04/01	34	23.96	72	24.25	24.40	-38	6,650	-0.57%
2021/03/31	10	23.40	27	23.54	23.05	-17	6,498	-0.26%
2021/03/30	2	22.85	5	22.68	22.70	-3	6,570	-0.05%
2021/03/29	10	22.39	7	22.49	22.40	3	6,634	0.05%
2021/03/26	22	22.48	1	22.85	22.40	21	6,809	0.31%
2021/03/25	58	23.24	47	23.09	22.75	11	6,999	0.16%
2021/03/24	2	23.58	1	23.70	23.30	1	7,068	0.01%
2021/03/23	10	23.94	40.2	24.31	23.70	-30.2	7,298	-0.41%
2021/03/22	5	23.86	0	0.00	23.80	5	7,206	0.07%
2021/03/19	5	23.60	3	23.65	23.75	2	7,246	0.03%
2021/03/18	1	23.75	7	23.73	23.60	-6	7,317	-0.08%
2021/03/17	25	23.75	8	23.91	23.60	17	7,592	0.22%
2021/03/16	20	23.57	13	23.65	23.60	7	7,732	0.09%
2021/03/15	29	23.72	39	23.45	24.20	-10	7,843	-0.13%
2021/03/12	5	22.52	2	22.45	22.35	3	8,293	0.04%
2021/03/11	0	0.00	6	22.52	22.50	-6	8,751	-0.07%
2021/03/10	21	22.14	0	0.00	22.00	21	8,925	0.24%
2021/03/09	9	22.10	4	22.10	22.05	5	9,104	0.05%
2021/03/08	38	22.61	17	23.00	22.00	21	9,446	0.22%
2021/03/05	4	22.49	0	0.00	22.50	4	9,853	0.04%
2021/03/04	13	22.90	14	23.34	22.80	-1	10,065	-0.01%
2021/03/03	56	23.93	38	23.67	23.15	18	10,324	0.17%
2021/03/02	3	24.45	25	24.92	25.30	-22	10,218	-0.22%
2021/02/26	6	22.91	2	23.08	23.00	4	10,230	0.04%
2021/02/25	4	23.79	9	23.49	23.55	-5	10,884	-0.05%
2021/02/24	14	24.26	14.2	24.37	24.25	-0.2	10,966	0.00%
2021/02/23	3	23.50	0	0.00	23.40	3	10,839	0.03%
2021/02/22	24	23.78	30	24.00	23.90	-6	10,788	-0.06%
2021/02/19	0	0.00	3	22.97	23.10	-3	10,673	-0.03%
2021/02/18	20	22.71	19	22.95	22.85	1	10,663	0.01%
2021/02/17	7.6	21.97	13	22.38	22.45	-5.4	10,550	-0.05%
2021/02/05	1	21.00	1	20.95	20.85	0	10,475	0.00%
2021/02/04	0	21.08	0.9	21.11	20.95	-0.9	10,468	-0.01%
2021/02/03	4	21.33	5.8	21.25	21.05	-1.8	10,451	-0.02%
2021/02/02	1	20.70	4	20.70	20.60	-3	10,454	-0.03%
2021/02/01	13.6	20.42	13.3	19.98	20.05	0.3	10,433	0.00%
2021/01/29	4	21.04	19.7	20.95	20.60	-15.7	10,480	-0.15%
2021/01/28	22	21.79	2	22.20	21.40	20	10,481	0.19%
2021/01/27	2	21.68	0	0.00	21.85	2	10,410	0.02%
2021/01/26	11	21.39	2	21.15	21.10	9	10,385	0.09%
2021/01/25	15	21.09	14	21.31	21.50	1	10,372	0.01%
2021/01/22	8	21.05	49	20.79	21.25	-41	10,346	-0.40%
2021/01/21	0	0.00	9	20.94	20.85	-9	10,308	-0.09%
2021/01/20	1.1	22.09	3	21.38	21.00	-1.9	10,282	-0.02%
2021/01/19	3.2	22.16	3	22.03	22.00	0.2	10,310	0.00%
2021/01/18	0	0.00	0	21.85	21.50	0	10,283	0.00%
2021/01/15	8	22.19	5.9	22.33	21.90	2.1	10,273	0.02%
2021/01/14	15	22.98	8	23.15	23.25	7	10,208	0.07%
2021/01/13	2.9	22.36	13.5	22.51	22.65	-10.6	10,221	-0.10%
2021/01/12	20	22.35	6.6	21.92	21.75	13.4	10,497	0.13%
2021/01/11	3.6	22.27	26	21.91	22.80	-22.4	10,476	-0.21%
2021/01/08	14	22.54	5	23.10	22.50	9	10,420	0.09%
2021/01/07	13	23.34	17.6	22.99	23.00	-4.6	10,327	-0.04%
2021/01/06	15	22.93	43.6	23.03	22.75	-28.6	10,263	-0.28%
2021/01/05	15	24.06	23	23.84	23.70	-8	10,140	-0.08%
2021/01/04	7	24.39	16.2	24.23	24.00	-9.2	10,074	-0.09%
2020/12/31	6	24.74	12	24.31	24.40	-6	9,957	-0.06%
2020/12/30	22	25.33	16	25.63	25.10	6	9,864	0.06%
2020/12/29	107	26.17	97	26.73	25.00	10	9,700	0.10%	大買/
2020/12/28	149.5	25.94	82.9	26.12	27.10	66.6	9,191	0.72%	大買/
2020/12/25	13	24.77	17	24.86	24.65	-4	8,791	-0.05%
2020/12/24	36	25.17	35	24.96	24.60	1	8,713	0.01%
2020/12/23	3.3	24.01	4	24.15	24.35	-0.7	8,513	-0.01%
2020/12/22	69.3	24.58	45	24.66	23.55	24.3	8,524	0.28%
2020/12/21	15.2	24.39	26	24.87	24.55	-10.8	8,407	-0.13%
2020/12/18	68.4	24.16	75.1	24.24	24.25	-6.7	8,315	-0.08%
2020/12/17	33.8	24.17	50.1	24.06	23.60	-16.3	8,165	-0.20%
2020/12/16	1.3	23.04	2.5	23.35	22.95	-1.2	7,958	-0.01%
2020/12/15	14	23.15	38	23.18	22.75	-24	7,936	-0.30%
2020/12/14	25	24.20	59	24.14	23.85	-34	7,872	-0.43%
2020/12/11	74	24.38	71.5	24.71	24.30	2.5	7,860	0.03%
2020/12/10	99	23.79	43	23.92	23.50	56	7,593	0.74%
2020/12/09	64.3	24.62	52.5	24.76	24.65	11.8	7,409	0.16%
2020/12/08	111.4	25.17	96	25.20	25.30	15.4	7,259	0.21%	大買/
2020/12/07	27	24.23	64.4	24.02	24.50	-37.4	6,682	-0.56%
2020/12/04	42	21.67	52.7	21.88	22.30	-10.7	6,248	-0.17%
2020/12/03	44.7	20.97	11	21.00	20.30	33.7	6,111	0.55%
2020/12/02	37.3	21.69	36	21.67	21.45	1.3	6,069	0.02%
2020/12/01	39	20.84	55.1	20.64	21.40	-16.1	6,135	-0.26%
2020/11/30	29.2	20.20	38	20.18	20.20	-8.8	5,683	-0.15%
2020/11/27	41.8	20.02	19	20.03	19.95	22.8	5,517	0.41%
2020/11/26	21	18.60	10.3	18.97	19.10	10.7	5,195	0.21%
2020/11/25	11	18.00	34	18.56	18.15	-23	4,977	-0.46%
2020/11/24	179	18.97	71	19.68	18.45	108	4,843	2.23%	大買/鉅額交易
2020/11/23	23	18.22	6	18.53	19.00	17	4,156	0.41%
2020/11/20	6	17.29	2	17.50	17.30	4	3,988	0.10%
2020/11/19	20	16.50	0	0.00	16.55	20	3,931	0.51%
2020/11/17	3	16.90	4	16.62	16.50	-1	4,041	-0.03%
2020/11/16	1	16.65	0	0.00	16.60	1	4,140	0.02%
2020/11/13	3	16.45	0	0.00	16.45	3	4,152	0.07%
2020/11/12	0	16.70	0	0.00	16.50	0	4,158	0.00%
2020/11/11	0	0.00	2	16.80	16.65	-2	4,168	-0.05%
2020/11/10	3	17.18	3	17.20	16.75	0	4,182	0.00%
2020/11/09	4	17.50	0.5	17.25	17.45	3.5	4,150	0.08%
2020/11/06	9	17.42	9.3	17.52	17.60	-0.3	4,154	-0.01%
2020/11/05	1	17.45	2	17.40	17.05	-1	4,090	-0.02%
2020/11/04	1	17.10	0	16.55	17.25	1	4,071	0.02%
2020/11/03	0	0.00	7.5	16.63	16.65	-7.5	4,075	-0.18%
2020/10/30	1	17.00	0	0.00	16.70	1	4,179	0.02%
2020/10/29	5	17.20	0	0.00	17.15	5	4,245	0.12%
2020/10/27	3	17.97	79	18.03	17.70	-76	4,427	-1.72%
2020/10/26	0	0.00	2	18.75	18.95	-2	4,387	-0.05%
2020/10/23	2	18.25	6	18.98	18.90	-4	4,402	-0.09%
2020/10/22	2	19.30	2	18.48	18.35	0	4,398	0.00%
2020/10/21	12	19.28	23	18.93	19.00	-11	4,391	-0.25%
2020/10/20	53	20.28	51	20.17	19.85	2	4,334	0.05%
2020/10/19	4	18.55	9	18.36	19.05	-5	4,077	-0.12%
2020/10/16	3	17.55	2	17.90	17.35	1	4,197	0.02%
2020/10/15	6	17.57	0	0.00	17.55	6	4,225	0.14%
2020/10/14	0	0.00	2.5	17.51	17.65	-2.5	4,353	-0.06%
2020/10/13	8	17.19	7	17.24	17.05	1	4,797	0.02%
2020/10/12	2	17.13	0	0.00	17.15	2	4,845	0.04%
2020/10/08	1	17.35	1.5	17.23	17.20	-0.5	4,954	-0.01%
2020/10/07	10	18.05	10	17.80	17.50	0	5,256	0.00%
2020/10/06	11	17.06	1	17.25	17.30	10	5,375	0.19%
2020/10/05	1	17.00	2	16.83	16.65	-1	5,479	-0.02%
2020/09/30	3	16.50	5	16.70	16.45	-2	5,467	-0.04%
2020/09/29	6	16.13	14	16.20	15.55	-8	5,449	-0.15%
2020/09/28	0	0.00	2	17.80	17.05	-2	5,473	-0.04%
2020/09/16	2	9.42	5	9.69	9.41	-3	5,542	-0.05%
2020/09/15	8	9.72	2	9.83	9.69	6	5,444	0.11%
2020/09/14	21	9.96	11	10.09	10.15	10	5,374	0.19%
2020/09/11	3	9.56	79	9.45	9.50	-76	5,211	-1.46%
2020/09/10	9	9.90	2	9.93	9.80	7	5,174	0.14%
2020/09/09	2	9.98	20	9.99	9.99	-18	5,154	-0.35%
2020/09/08	0	0.00	8	10.09	9.98	-8	5,201	-0.15%
2020/09/07	15	10.30	1	10.60	10.05	14	5,180	0.27%
2020/09/04	0	0.00	68	10.07	10.25	-68	5,126	-1.33%
2020/09/03	0	0.00	19	10.38	10.25	-19	5,135	-0.37%
2020/09/02	3	10.35	4	10.28	10.15	-1	5,144	-0.02%
2020/09/01	7	10.11	1	10.10	10.05	6	5,150	0.12%
2020/08/31	9	10.05	0	0.00	10.05	9	5,140	0.18%
2020/08/28	13	10.30	8	10.33	10.30	5	5,215	0.10%
2020/08/27	33	10.57	22	10.40	10.25	11	5,453	0.20%
2020/08/26	173	11.25	24	11.18	10.60	149	5,289	2.82%	大買/鉅額交易
2020/08/25	0	0.00	10	11.30	11.30	-10	4,870	-0.21%
2020/08/24	10	9.60	42	10.23	10.30	-32	4,826	-0.66%
2020/08/21	0	0.00	3	9.39	9.38	-3	4,749	-0.06%
2020/08/20	5	9.15	53	9.21	9.22	-48	4,736	-1.01%
2020/08/19	2	9.89	9	9.93	9.94	-7	4,687	-0.15%
2020/08/18	3	9.88	0	0.00	9.87	3	4,663	0.06%
2020/08/17	0	0.00	7	9.90	9.94	-7	4,654	-0.15%
2020/08/14	4	9.77	1	9.85	9.80	3	4,642	0.06%
2020/08/13	6	9.91	1	9.93	9.86	5	4,635	0.11%
2020/08/12	35	9.97	2	9.92	10.10	33	4,617	0.71%
2020/08/11	3	10.12	56.3	10.37	10.40	-53.3	4,521	-1.18%
2020/08/10	10	9.57	0	0.00	9.46	10	4,401	0.23%
2020/08/07	17	9.72	5	9.74	9.66	12	4,395	0.27%
2020/08/06	15	9.82	25	9.76	9.74	-10	4,390	-0.23%
2020/08/05	18	9.88	0	0.00	9.85	18	4,378	0.41%
2020/08/04	3	9.77	18	9.85	9.77	-15	4,363	-0.34%
2020/08/03	8	9.79	21	9.79	9.77	-13	4,362	-0.30%
2020/07/31	2	10.00	12	9.99	9.97	-10	4,350	-0.23%
2020/07/30	1	9.99	1	10.00	9.99	0	4,345	0.00%
2020/07/29	1	9.73	4	9.71	9.82	-3	4,343	-0.07%
2020/07/28	8	9.83	24	9.86	9.51	-16	4,339	-0.37%
2020/07/27	18	10.41	6	10.20	10.10	12	4,318	0.28%
2020/07/24	9	10.57	6	10.60	10.45	3	4,274	0.07%
2020/07/23	59	11.18	21	11.37	11.05	38	4,198	0.91%
2020/07/22	26	10.53	11	10.76	11.00	15	4,048	0.37%
2020/07/21	22	10.40	8	10.19	10.60	14	3,991	0.35%
2020/07/20	27	9.16	19	9.65	10.10	8	3,962	0.20%
2020/07/17	11	10.14	8	10.04	9.95	3	3,936	0.08%
2020/07/16	4	10.28	7	10.30	10.35	-3	3,912	-0.08%
2020/07/15	7	10.34	6	10.87	10.25	1	3,905	0.03%
2020/07/14	23	10.78	14	10.66	10.60	9	3,919	0.23%
2020/07/13	54	10.00	13	10.44	11.45	41	3,884	1.06%
2020/07/10	21	10.65	25	10.89	10.65	-4	3,708	-0.11%
2020/07/09	14	11.88	10	11.80	11.80	4	3,645	0.11%
2020/07/08	97	13.23	110.8	13.51	13.10	-13.8	3,509	-0.39%	大賣/
2020/07/07	10	12.50	5	12.50	12.50	5	3,052	0.16%
2020/07/06	14	11.19	138	11.26	11.40	-124	3,002	-4.13%	大賣/鉅額交易
2020/07/03	21	10.27	88	10.30	10.40	-67	2,902	-2.31%
2020/07/02	12	9.36	16.5	9.40	9.47	-4.5	2,592	-0.17%
2020/07/01	0	0.00	44	8.17	8.61	-44	2,418	-1.82%
2020/06/30	24	7.82	22	7.83	7.83	2	2,297	0.09%
2020/06/29	4	7.86	0	0.00	7.82	4	2,285	0.18%
2020/06/24	25	8.11	9	7.95	7.96	16	2,243	0.71%
2020/06/23	13	8.02	26	8.16	8.37	-13	2,162	-0.60%
2020/06/22	0	0.00	5	7.63	7.61	-5	2,067	-0.24%
2020/06/19	3	7.85	4	7.85	7.73	-1	2,072	-0.05%
2020/06/18	40	7.86	20	7.85	7.84	20	2,045	0.98%
2020/06/17	33	7.96	24	7.96	7.89	9	2,033	0.44%
2020/06/16	22	7.86	21	7.99	7.99	1	2,014	0.05%
2020/06/15	13	7.99	12	7.75	8.10	1	1,981	0.05%
2020/06/12	0	0.00	10	7.28	7.40	-10	1,893	-0.53%
2020/06/11	11	7.66	4	7.57	7.50	7	1,869	0.37%
2020/06/10	50	7.97	44	7.97	7.90	6	1,823	0.33%
2020/06/09	28	8.19	19	8.24	8.20	9	1,772	0.51%
2020/06/08	39	8.12	21	8.10	8.37	18	1,724	1.04%
2020/06/05	32	8.02	30	8.06	8.04	2	1,673	0.12%
2020/06/04	19	8.13	56	8.16	8.19	-37	1,633	-2.26%
2020/06/03	78	8.21	85	8.05	8.25	-7	1,531	-0.46%
2020/06/02	2	7.50	18	7.50	7.50	-16	1,238	-1.29%
2020/06/01	0	0.00	10	6.82	6.82	-10	1,234	-0.81%
2020/05/29	1	6.20	0	0.00	6.20	1	1,234	0.08%
2020/05/28	36	6.18	0	0.00	6.15	36	1,262	2.85%
2020/05/27	9	6.07	0	0.00	6.08	9	1,300	0.69%
2020/05/26	5	6.09	0	0.00	6.08	5	1,421	0.35%
2020/05/25	10	6.05	3	6.10	6.10	7	1,449	0.48%
2020/05/22	5	6.22	3	6.30	6.22	2	1,491	0.13%
2020/05/21	7	6.21	12	6.23	6.23	-5	1,484	-0.34%
2020/05/20	46	6.23	0	0.00	6.20	46	1,479	3.11%
2020/05/19	15	6.28	0	0.00	6.17	15	1,474	1.02%
2020/05/18	5	6.22	0	0.00	6.21	5	1,459	0.34%
2020/05/15	1	6.23	2	6.44	6.22	-1	1,454	-0.07%
2020/05/14	15	6.29	20	6.64	6.14	-5	1,430	-0.35%
2020/05/13	2	6.66	7	6.75	6.68	-5	1,409	-0.35%
2020/05/12	0	0.00	4	6.71	6.73	-4	1,399	-0.29%
2020/05/11	3	6.67	0	0.00	6.68	3	1,390	0.22%
2020/05/08	0	0.00	13	6.72	6.65	-13	1,377	-0.94%
2020/05/07	12	6.66	3	6.57	6.55	9	1,359	0.66%
2020/05/06	3	6.65	2	6.76	6.64	1	1,353	0.07%
2020/05/05	1	6.55	22	6.70	6.69	-21	1,340	-1.57%
2020/05/04	38	6.45	6	6.59	6.52	32	1,328	2.41%
2020/04/30	27	6.79	58	6.64	6.70	-31	1,309	-2.37%
2020/04/29	23	6.33	0	0.00	6.32	23	1,278	1.80%
2020/04/28	20	6.26	0	0.00	6.20	20	1,285	1.56%
2020/04/27	28	6.18	0	0.00	6.19	28	1,305	2.14%
2020/04/23	3	6.12	0	0.00	6.08	3	1,305	0.23%
2020/04/22	0	0.00	2	5.80	6.05	-2	1,307	-0.15%
2020/04/21	0	0.00	15	6.24	6.10	-15	1,293	-1.16%
2020/04/20	33	6.35	25	6.40	6.37	8	1,276	0.63%
2020/04/17	36	6.68	55	6.59	6.53	-19	1,265	-1.50%
2020/04/16	35	6.22	0	0.00	6.49	35	1,214	2.88%
2020/04/15	18	5.83	0	0.00	5.90	18	1,172	1.54%
2020/04/13	7	5.66	0	0.00	5.58	7	1,147	0.61%
2020/04/10	0	0.00	12	5.69	5.64	-12	1,146	-1.05%
2020/04/09	11	5.46	12	5.51	5.50	-1	1,140	-0.09%
2020/04/08	2	5.20	0	0.00	5.58	2	1,136	0.18%
2020/04/06	0	0.00	1	5.16	5.08	-1	1,173	-0.09%
2020/03/30	1	4.86	0	0.00	4.89	1	1,211	0.08%
2020/03/27	20	5.09	0	0.00	5.00	20	1,218	1.64%
2020/03/26	10	5.10	0	0.00	5.05	10	1,233	0.81%
2020/03/25	3	4.92	0	0.00	5.01	3	1,344	0.22%
2020/03/24	0	0.00	35	4.55	4.56	-35	1,377	-2.54%
2020/03/23	1	4.20	8	4.20	4.15	-7	1,399	-0.50%
2020/03/19	0.2	4.14	0	0.00	4.14	0.2	1,454	0.01%
2020/03/18	0	0.00	12	4.65	4.59	-12	1,444	-0.83%
2020/03/17	2	4.70	8	4.64	4.64	-6	1,449	-0.41%
2020/03/16	2	5.05	1	5.15	5.01	1	1,467	0.07%
2020/03/13	1	5.10	0	0.00	5.08	1	1,502	0.07%
2020/03/12	5	5.70	0	0.00	5.55	5	1,487	0.34%
2020/03/11	1	6.04	0	0.00	6.00	1	1,485	0.07%
2020/03/09	3	5.81	2	6.00	5.74	1	1,484	0.07%
2020/03/06	0.2	6.32	2	6.40	6.35	-1.8	1,459	-0.12%
2020/03/05	0.1	6.50	0	0.00	6.57	0.1	1,445	0.01%
2020/03/04	0.6	6.54	0	0.00	6.57	0.6	1,436	0.04%
2020/03/03	8.5	6.83	0	0.00	6.75	8.5	1,419	0.60%
2020/03/02	8	6.60	0	0.00	6.70	8	1,393	0.57%
2020/02/27	21	7.06	25	7.02	7.06	-4	1,355	-0.30%
2020/02/26	0.2	7.46	4	7.46	7.46	-3.8	1,243	-0.31%
2020/02/25	10.2	8.28	3	8.28	8.28	7.2	1,221	0.59%
2020/02/20	20	9.29	0	0.00	9.42	20	1,173	1.70%
2020/02/18	0.1	9.09	20	9.14	9.09	-19.9	1,174	-1.70%
2020/02/14	10	9.20	0	0.00	9.21	10	1,172	0.85%
2020/02/11	0.1	9.12	0	0.00	9.14	0.1	1,176	0.01%
2020/02/10	5	9.07	0	0.00	9.08	5	1,178	0.42%
2020/02/07	1	9.19	1	9.25	9.18	0	1,177	0.00%
2020/02/05	0.1	9.18	0	0.00	9.18	0.1	1,178	0.01%
2020/02/04	2	9.09	1	9.18	9.20	1	1,184	0.08%
2020/02/03	1	8.55	1	8.78	8.90	0	1,187	0.00%
2020/01/31	10.1	9.08	0	0.00	9.31	10.1	1,172	0.86%
2020/01/30	0	0.00	12	9.24	9.27	-12	1,172	-1.02%
2020/01/20	2	10.25	0	0.00	10.25	2	1,166	0.17%
2020/01/15	5	10.35	0	0.00	10.35	5	1,180	0.42%
2020/01/14	1	10.45	0	0.00	10.45	1	1,187	0.08%
2020/01/13	7	10.27	0	0.00	10.30	7	1,185	0.59%
2020/01/06	5	10.65	0	0.00	10.50	5	1,187	0.42%
2020/01/03	0	0.00	5	10.90	10.65	-5	1,180	-0.42%
2020/01/02	3	10.87	0	0.00	10.85	3	1,163	0.26%
2019/12/30	1	10.90	6	10.95	10.90	-5	1,141	-0.44%
2019/12/27	1	10.35	0	0.00	10.60	1	1,087	0.09%
2019/12/25	1	10.75	0	0.00	10.55	1	1,041	0.10%
2019/12/23	5	10.85	5	10.80	10.70	0	1,024	0.00%
2019/12/20	5	11.00	8	10.78	10.85	-3	992	-0.30%
2019/12/18	0	0.00	1	10.35	10.45	-1	815	-0.12%
2019/12/17	0	0.00	13	10.61	10.40	-13	782	-1.66%
2019/12/16	0	0.00	2	9.85	9.87	-2	721	-0.28%
2019/12/10	8	9.88	1	9.85	9.88	7	679	1.03%
2019/12/06	0	0.00	12	9.55	9.49	-12	643	-1.87%
2019/12/04	0	0.00	2	9.70	9.57	-2	641	-0.31%
2019/12/03	0	0.00	8	9.29	9.34	-8	638	-1.25%
2019/11/29	0	0.00	15	9.31	9.30	-15	643	-2.33%
2019/11/28	0	0.00	5	9.38	9.37	-5	648	-0.77%
2019/11/27	4	9.32	0	0.00	9.35	4	643	0.62%
2019/11/26	10	9.42	0	0.00	9.37	10	633	1.58%
2019/11/25	0.1	8.83	10	8.86	8.84	-9.9	616	-1.61%
2019/11/22	1	8.95	2	8.95	8.98	-1	605	-0.17%
2019/11/21	7	9.07	0	0.00	9.07	7	592	1.18%
2019/11/20	10.1	9.15	0	0.00	9.15	10.1	590	1.70%
2019/11/19	2	9.22	0	0.00	9.12	2	589	0.34%
2019/11/18	5	9.17	0	0.00	9.10	5	583	0.86%
2019/11/15	0.1	9.13	0	0.00	9.15	0.1	583	0.02%
2019/11/13	5.1	9.21	0	0.00	9.17	5.1	581	0.88%
2019/11/07	3	9.41	0	0.00	9.42	3	580	0.52%
2019/11/05	10	9.48	0	0.00	9.48	10	578	1.73%
2019/11/01	5	9.39	0	0.00	9.40	5	583	0.86%
2019/10/30	2	9.67	8	9.67	9.65	-6	578	-1.04%
2019/10/29	5	9.70	0	0.00	9.74	5	575	0.87%
2019/10/28	1.1	9.49	0	0.00	9.50	1.1	569	0.19%
2019/10/25	1.1	9.75	2	9.74	9.74	-0.9	560	-0.16%
2019/10/23	1.1	9.99	0	0.00	9.97	1.1	645	0.17%
2019/10/21	2	10.10	0	0.00	10.15	2	676	0.30%
2019/10/17	4.1	10.06	3	10.10	10.00	1.1	718	0.15%
2019/10/16	1	10.10	0	0.00	10.15	1	713	0.14%
2019/10/15	0.1	10.15	0	0.00	10.15	0.1	716	0.01%
2019/10/03	2	10.45	0	0.00	10.45	2	781	0.26%
2019/09/27	1.1	10.55	0	0.00	10.60	1.1	788	0.13%
2019/09/26	3	10.75	0	0.00	10.75	3	793	0.38%
2019/09/17	3	10.52	0	0.00	10.55	3	840	0.36%
2019/09/09	2	10.88	0	0.00	10.85	2	848	0.24%
2019/09/06	1	11.10	0	0.00	11.00	1	854	0.12%
2019/09/05	1	10.95	0	0.00	11.25	1	842	0.12%
2019/08/28	0	0.00	5	10.65	10.65	-5	904	-0.55%
2019/08/26	0	0.00	2	10.40	10.60	-2	1,027	-0.19%
2019/08/23	0.1	10.60	0	0.00	10.65	0.1	1,031	0.01%
2019/08/19	0	0.00	1	10.75	10.75	-1	1,102	-0.09%
2019/08/16	0	0.00	1	10.65	10.70	-1	1,207	-0.08%
2019/08/15	1	10.45	0	0.00	10.40	1	1,303	0.08%
2019/08/14	0	0.00	1	10.60	10.50	-1	1,312	-0.08%
2019/08/13	0	0.00	20	10.40	10.45	-20	1,314	-1.52%
2019/08/12	1	10.55	0	0.00	10.50	1	1,312	0.08%
2019/08/08	0	0.00	4	10.65	10.70	-4	1,306	-0.31%
2019/08/06	0	0.00	5	10.32	10.45	-5	1,306	-0.38%
2019/08/05	6	10.81	0	0.00	10.70	6	1,300	0.46%
2019/08/02	2.1	10.95	0	0.00	10.95	2.1	1,298	0.16%
2019/07/31	1	11.25	0	0.00	11.20	1	1,303	0.08%
2019/07/30	2	11.15	2	11.50	11.15	0	1,302	0.00%
2019/07/29	2	11.40	5	11.45	11.35	-3	1,290	-0.23%
2019/07/25	10	11.86	4	11.96	11.80	6	1,249	0.48%
2019/07/24	0	0.00	2	11.55	11.60	-2	1,163	-0.17%
2019/07/23	2	11.10	0	0.00	11.10	2	1,124	0.18%
2019/07/22	1	11.35	2	11.25	11.20	-1	1,125	-0.09%
2019/07/19	8	11.30	2	11.20	11.35	6	1,120	0.54%
2019/07/18	4	11.06	0	0.00	11.05	4	1,080	0.37%
2019/07/17	0	0.00	5	11.10	11.00	-5	1,079	-0.46%
2019/07/16	0	0.00	8	11.39	11.15	-8	1,077	-0.74%
2019/07/15	0	0.00	4	11.46	11.40	-4	1,077	-0.37%
2019/07/12	5	11.40	0	0.00	11.30	5	1,064	0.47%
2019/07/05	3	10.98	0	0.00	10.95	3	1,083	0.28%
2019/07/02	0	0.00	27	10.88	11.00	-27	1,097	-2.46%
2019/07/01	0	0.00	2	10.85	10.85	-2	1,094	-0.18%
2019/06/28	10	11.35	0	0.00	11.10	10	1,084	0.92%
2019/06/21	2	10.75	0	0.00	10.65	2	1,063	0.19%
2019/06/18	3	10.55	2	10.45	10.40	1	1,067	0.09%
2019/06/13	2	10.85	0	0.00	10.70	2	1,063	0.19%
2019/06/12	0	0.00	2	10.85	10.90	-2	1,067	-0.19%
2019/06/11	0	0.00	5	11.26	10.80	-5	1,067	-0.47%
2019/06/10	5	11.40	15	11.40	11.35	-10	1,041	-0.96%
2019/06/06	0	0.00	2	11.30	11.25	-2	1,035	-0.19%
2019/06/05	0	0.00	13	11.50	11.45	-13	1,031	-1.26%
2019/06/04	5	11.63	3	11.53	11.50	2	1,014	0.20%
2019/06/03	15	11.69	5	11.80	11.85	10	996	1.00%
2019/05/31	0	0.00	3	11.45	11.45	-3	921	-0.33%
2019/05/27	0	0.00	8	10.78	10.70	-8	896	-0.89%
2019/05/24	5	10.85	2	10.75	11.05	3	913	0.33%
2019/05/23	5	11.17	7	11.14	11.05	-2	991	-0.20%
2019/05/10	3	9.21	6	9.21	9.23	-3	814	-0.37%
2019/05/08	1	9.57	0	0.00	9.57	1	797	0.13%
2019/04/29	0	0.00	3	9.88	9.80	-3	785	-0.38%
2019/04/26	5	9.97	11	9.99	9.99	-6	779	-0.77%
2019/04/24	13	10.07	0	0.00	10.05	13	770	1.69%
2019/04/23	10	10.05	0	0.00	10.00	10	767	1.30%
2019/04/22	27	10.10	2	10.15	10.10	25	760	3.29%
2019/04/17	6	10.60	0	0.00	10.60	6	731	0.82%
2019/04/16	0	10.00	0	0.00	10.05	0	697	0.00%
2019/04/15	0	0.00	1	10.00	9.99	-1	688	-0.15%
2019/04/12	0	9.96	0	0.00	10.00	0	686	0.00%
2019/04/08	0	10.10	0	0.00	10.15	0	666	0.00%
2019/04/03	0	10.00	0	0.00	10.10	0	661	0.00%
2019/04/02	0	0.00	30	10.15	10.20	-30	658	-4.55%
2019/04/01	4	9.99	0	0.00	10.00	4	653	0.61%
2019/03/29	0	10.00	0	0.00	10.10	0	641	0.00%
2019/03/26	0	0.00	6	10.18	10.25	-6	723	-0.83%
2019/03/25	0	0.00	5	10.10	10.25	-5	738	-0.68%
2019/03/21	2	10.55	0	0.00	10.50	2	774	0.26%
2019/03/15	1	10.60	0	0.00	10.55	1	775	0.13%
2019/03/08	1	10.80	0	0.00	10.80	1	765	0.13%
2019/03/06	0	0.00	5	11.19	11.00	-5	764	-0.65%
2019/02/27	1	10.85	2	10.90	11.00	-1	736	-0.14%
2019/02/26	10	11.20	0	0.00	11.05	10	724	1.38%
2019/02/25	6	11.35	6	11.18	11.00	0	706	0.00%
2019/02/22	26	11.38	9	11.50	11.40	17	666	2.55%
2019/02/21	0	0.00	1	10.55	10.55	-1	550	-0.18%
2019/02/18	5	9.62	0	0.00	9.58	5	519	0.96%
2019/02/15	1	9.74	10	9.79	9.69	-9	516	-1.74%
2019/02/14	10	9.60	0	0.00	9.64	10	507	1.97%
2019/02/12	3	9.20	0	0.00	9.13	3	491	0.61%
2019/01/29	2	9.23	0	0.00	9.19	2	487	0.41%
2019/01/25	5	9.32	0	0.00	9.28	5	487	1.03%
2019/01/18	0	9.18	0	0.00	9.25	0	510	0.00%
2019/01/16	9	9.14	0	0.00	9.11	9	546	1.65%
2019/01/10	1	9.53	0	0.00	9.53	1	546	0.18%
2019/01/08	5	9.55	5	9.44	9.52	0	550	0.00%
2019/01/07	5	9.61	0	0.00	9.41	5	553	0.90%
2018/12/26	1	9.90	0	0.00	9.90	1	578	0.17%
2018/12/25	2	9.90	5	9.95	9.98	-3	577	-0.52%
2018/12/21	0	0.00	3	10.10	10.10	-3	574	-0.52%
2018/12/20	1	10.65	2	10.55	10.40	-1	546	-0.18%
2018/12/19	1	10.30	2	10.20	10.80	-1	523	-0.19%
2018/12/18	1	10.15	0	0.00	10.15	1	489	0.20%
2018/12/14	2	10.20	0	0.00	10.00	2	459	0.44%
2018/12/12	1	9.08	2	9.08	9.05	-1	433	-0.23%
2018/12/03	4	9.40	0	0.00	9.30	4	493	0.81%
2018/11/28	0	0.00	5	9.12	9.35	-5	485	-1.03%
2018/11/26	1	8.69	0	0.00	8.73	1	492	0.20%
2018/11/16	4	8.67	0	0.00	8.66	4	518	0.77%
2018/11/14	2	8.54	0	0.00	8.55	2	523	0.38%
2018/11/07	0	0.00	1	8.78	8.82	-1	582	-0.17%
2018/11/05	0	0.00	6	8.78	8.78	-6	651	-0.92%
2018/11/02	0	0.00	3	9.00	8.99	-3	662	-0.45%
2018/11/01	9	8.90	0	0.00	9.00	9	670	1.34%
2018/10/31	3	8.19	0	0.00	8.51	3	678	0.44%
2018/10/24	5	8.73	0	0.00	8.81	5	766	0.65%
2018/10/17	10	9.84	0	0.00	9.70	10	777	1.29%
2018/10/16	0	0.00	1	9.95	9.82	-1	787	-0.13%
2018/10/15	1	9.90	0	0.00	9.85	1	807	0.12%
2018/10/12	2	9.89	0	0.00	9.90	2	823	0.24%
2018/10/08	5	10.75	1	10.80	10.95	4	991	0.40%
2018/10/04	5	11.30	0	0.00	11.25	5	1,011	0.49%
2018/10/03	10	11.45	0	0.00	11.30	10	1,012	0.99%
2018/09/25	10	11.45	3	11.55	11.45	7	1,061	0.66%
2018/09/21	0	0.00	1	11.65	11.65	-1	1,067	-0.09%
2018/09/20	10	11.40	0	0.00	11.45	10	1,064	0.94%
2018/09/19	0	0.00	9	11.45	11.45	-9	1,066	-0.84%
2018/09/18	0	0.00	1	11.25	11.30	-1	1,078	-0.09%
2018/09/17	1	11.50	0	0.00	11.35	1	1,100	0.09%
2018/09/14	0	0.00	0.2	11.45	11.50	-0.2	1,112	-0.02%
2018/09/13	5	11.40	0	0.00	11.40	5	1,115	0.45%
2018/09/11	0.1	11.50	0	0.00	11.50	0.1	1,170	0.00%
2018/09/07	10	12.25	6	12.43	12.35	4	1,221	0.33%
2018/09/05	3	12.30	0	0.00	12.25	3	1,231	0.24%
2018/09/03	2	12.35	0	0.00	12.20	2	1,302	0.15%
2018/08/31	0	0.00	2	12.30	12.45	-2	1,318	-0.15%
2018/08/28	0	0.00	3	12.45	12.35	-3	1,487	-0.20%
2018/08/27	5	12.30	0	0.00	12.50	5	1,548	0.32%
2018/08/24	3	12.40	0	0.00	12.25	3	1,629	0.18%
2018/08/20	0	0.00	3	12.20	12.25	-3	2,472	-0.12%
2018/08/15	0	0.00	2	12.25	12.30	-2	2,602	-0.08%
2018/08/14	1	12.45	0	0.00	12.55	1	2,643	0.04%
2018/08/13	5	12.17	3	12.70	12.30	2	2,638	0.08%
2018/08/10	4	13.28	32	13.18	12.90	-28	2,604	-1.07%
2018/08/09	0	0.00	6	13.67	13.65	-6	2,580	-0.23%
2018/08/08	4	13.71	6	13.65	13.60	-2	2,603	-0.08%
2018/08/07	16	13.96	1	14.00	13.90	15	2,608	0.58%
2018/08/06	1	13.80	0	0.00	13.85	1	2,600	0.04%
2018/08/03	2	13.95	2	13.80	13.80	0	2,614	0.00%
2018/08/02	25	14.04	12	14.14	13.90	13	2,625	0.50%
2018/08/01	5	14.35	3	14.35	14.35	2	2,596	0.08%
2018/07/31	4	13.34	0	0.00	13.25	4	2,561	0.16%
2018/07/30	11	13.35	0	0.00	13.30	11	2,560	0.43%
2018/07/26	6	14.00	2	13.75	13.60	4	2,549	0.16%
2018/07/25	3	13.75	0	0.00	13.95	3	2,543	0.12%
2018/07/24	0	0.00	10	13.58	13.85	-10	2,533	-0.39%
2018/07/23	10	13.52	12	13.52	13.45	-2	2,531	-0.08%
2018/07/20	3	13.80	0	0.00	13.80	3	2,530	0.12%
2018/07/19	5	14.15	0	0.00	13.90	5	2,515	0.20%
2018/07/18	5	14.13	1	14.05	14.05	4	2,508	0.16%
2018/07/17	3	14.27	2	14.05	14.00	1	2,504	0.04%
2018/07/16	38	14.55	45	14.65	14.60	-7	2,467	-0.28%
2018/07/13	15	13.06	11	13.37	13.45	4	2,337	0.17%
2018/07/11	1	12.25	0	0.00	12.20	1	2,330	0.04%
2018/07/10	4	12.30	0	0.00	12.20	4	2,333	0.17%
2018/07/09	3	12.15	1	12.10	12.45	2	2,343	0.09%
2018/07/06	10	11.95	4	12.00	12.30	6	2,349	0.26%
2018/07/04	3	12.70	0	0.00	12.65	3	2,348	0.13%
2018/07/03	0	0.00	1	13.00	12.90	-1	2,339	-0.04%
2018/07/02	9	13.40	0	0.00	13.20	9	2,338	0.38%
2018/06/29	5	13.20	0	0.00	13.15	5	2,337	0.21%
2018/06/27	5	13.30	10	13.35	13.15	-5	2,352	-0.21%
2018/06/26	5	12.80	2	12.75	13.05	3	2,357	0.13%
2018/06/25	0	0.00	5	13.10	13.10	-5	2,345	-0.21%
2018/06/21	8.1	13.79	4	13.66	13.60	4.1	2,346	0.17%
2018/06/20	13	13.84	5	13.58	13.60	8	2,352	0.34%
2018/06/19	7	14.35	1	14.55	14.30	6	2,312	0.26%
2018/06/15	24	14.64	6	14.57	14.80	18	2,293	0.78%
2018/06/14	7	14.21	3	14.13	14.15	4	2,251	0.18%
2018/06/13	1	14.20	27	14.14	14.00	-26	2,246	-1.16%
2018/06/12	4	14.51	4	14.49	14.20	0	2,234	0.00%
2018/06/11	2	14.05	0	0.00	14.10	2	2,217	0.09%
2018/06/08	0	0.00	11	14.60	14.60	-11	2,191	-0.50%
2018/06/07	14	14.89	0	0.00	14.80	14	2,186	0.64%
2018/06/06	16	14.91	9	14.96	15.10	7	2,157	0.32%
2018/06/05	4	14.66	8	14.50	14.70	-4	2,088	-0.19%
2018/06/04	1	14.80	3	14.83	14.70	-2	2,062	-0.10%
2018/06/01	16	14.35	3	14.47	14.30	13	2,029	0.64%
2018/05/31	24	14.85	16	15.03	14.70	8	1,961	0.41%
2018/05/30	12	15.00	7	15.24	15.35	5	1,847	0.27%
2018/05/29	52	15.32	26	15.13	15.70	26	1,679	1.55%
2018/05/28	38	13.67	29.6	13.90	14.30	8.4	1,306	0.64%
2018/05/25	9	12.72	25	13.13	13.05	-16	1,166	-1.37%
2018/05/24	1	12.20	0	0.00	12.20	1	1,082	0.09%
2018/05/23	7	12.26	19	12.34	12.30	-12	1,086	-1.10%
2018/05/22	15	12.10	22	12.41	12.65	-7	1,056	-0.66%
2018/05/21	0	0.00	3	11.70	11.60	-3	1,016	-0.30%
2018/05/16	2	11.75	2	11.80	11.80	0	1,059	0.00%
2018/05/15	5	11.50	2	11.45	11.55	3	1,050	0.29%
2018/05/14	3	11.50	0	0.00	11.40	3	1,110	0.27%
2018/05/11	0	0.00	8	11.49	11.50	-8	1,137	-0.70%
2018/05/10	8	11.43	6	11.63	11.60	2	1,137	0.18%
2018/05/09	14	11.16	3	11.40	11.55	11	1,135	0.97%
2018/05/08	0	0.00	3	10.70	10.85	-3	1,139	-0.26%
2018/05/07	0	0.00	3	10.80	10.75	-3	1,194	-0.25%
2018/05/02	1	10.90	6	10.85	10.85	-5	1,348	-0.37%
2018/04/27	5	10.90	4	10.80	10.75	1	1,489	0.07%
2018/04/26	12	11.00	6	11.08	10.75	6	1,575	0.38%
2018/04/25	0.2	10.85	6	10.85	10.85	-5.8	1,607	-0.36%
2018/04/24	0.1	10.90	5	11.05	11.00	-4.9	1,631	-0.30%
2018/04/20	6.1	11.55	3	11.55	11.50	3.1	1,725	0.18%
2018/04/19	0.1	11.60	3	11.65	11.65	-2.9	1,739	-0.17%
2018/04/18	5	11.59	6	11.50	11.65	-1	1,756	-0.06%
2018/04/17	1	11.50	0	0.00	11.40	1	1,764	0.06%
2018/04/16	3	12.10	6	11.90	11.80	-3	1,784	-0.17%
2018/04/13	5	12.06	4	12.00	12.05	1	1,821	0.05%
2018/04/12	10	11.83	9	11.90	11.90	1	1,888	0.05%
2018/04/10	6	11.65	7	11.72	11.80	-1	2,199	-0.05%
2018/04/09	2	11.90	5	11.85	11.80	-3	2,226	-0.13%
2018/04/02	3	11.90	0	0.00	11.90	3	2,296	0.13%
2018/03/31	0.1	11.70	14	11.82	11.75	-13.9	2,398	-0.58%
2018/03/30	0.1	11.95	3	11.95	11.95	-3	2,678	-0.11%
2018/03/29	2	12.03	5	12.03	12.00	-3	2,775	-0.11%
2018/03/28	0.1	12.10	0	0.00	12.20	0.1	2,822	0.00%
2018/03/27	0	12.35	5	12.36	12.35	-5	2,841	-0.18%
2018/03/26	12	12.36	3	12.50	12.45	9	2,836	0.32%
2018/03/23	0.2	12.40	6	12.48	12.40	-5.9	2,838	-0.21%
2018/03/22	2.1	13.12	4	13.15	12.90	-2	2,825	-0.07%
2018/03/21	5	13.10	0	0.00	13.10	5	2,822	0.18%
2018/03/19	0.1	12.85	2	12.95	12.95	-1.9	2,843	-0.07%
2018/03/15	10	13.05	5	13.05	13.10	5	2,871	0.17%
2018/03/14	14	13.09	9	13.07	13.00	5	2,899	0.17%
2018/03/13	8	12.89	1	12.90	12.85	7	2,915	0.24%
2018/03/12	39	12.86	39	12.84	12.80	0	2,938	0.00%
2018/03/09	2.2	13.04	3	12.95	12.95	-0.8	2,974	-0.03%
2018/03/08	0	0.00	6	12.95	12.95	-6	3,025	-0.20%
2018/03/07	9	13.27	6	12.90	12.90	3	3,024	0.10%
2018/03/06	8	13.25	0	0.00	13.15	8	3,052	0.26%
2018/03/05	8.1	13.22	16	13.13	13.05	-7.9	3,113	-0.25%
2018/03/02	5	13.17	4	13.20	13.20	1	3,304	0.03%
2018/03/01	23	13.32	0	0.00	13.35	23	3,324	0.69%
2018/02/27	0	13.45	0	0.00	13.45	0	3,354	0.00%
2018/02/26	2	13.75	7	13.65	13.65	-5	3,398	-0.15%
2018/02/23	7.1	13.88	0	0.00	13.75	7.1	3,459	0.21%
2018/02/22	6	13.73	1	13.75	13.70	5	3,524	0.14%
2018/02/21	1	13.40	0	0.00	13.60	1	3,549	0.03%
2018/02/12	0.1	13.30	5	13.29	13.20	-4.9	3,570	-0.14%
2018/02/09	3	13.05	16	13.22	13.35	-13	3,575	-0.36%
2018/02/08	0.1	13.75	3	13.75	13.65	-2.9	3,582	-0.08%
2018/02/07	5	14.10	0	0.00	13.95	5	3,590	0.14%
2018/02/06	6	14.29	3	14.20	13.60	3	3,657	0.08%
2018/02/05	3	14.90	3	14.90	14.95	0	3,698	0.00%
2018/02/02	0	0.00	2	15.45	15.40	-2	3,765	-0.05%
2018/02/01	1	15.75	0	0.00	15.55	1	3,837	0.03%
2018/01/31	7	15.61	2	15.40	15.55	5	3,861	0.13%
2018/01/30	4	15.70	14	15.82	15.70	-10	3,919	-0.26%
2018/01/29	13	16.05	11	16.06	16.15	2	3,953	0.05%
2018/01/26	10	15.70	25	15.65	15.55	-15	3,923	-0.38%
2018/01/25	6	15.47	10	15.35	15.30	-4	3,954	-0.10%
2018/01/23	23	16.08	10	16.01	15.85	13	4,214	0.31%
2018/01/22	10	15.28	42	15.27	15.90	-32	4,257	-0.75%
2018/01/19	16	15.28	0	0.00	15.20	16	4,505	0.36%
2018/01/18	3	15.58	2	15.63	15.55	1	4,836	0.02%
2018/01/17	4	15.76	28	15.75	15.75	-24	4,940	-0.49%
2018/01/16	10	15.84	9	16.03	15.95	1	4,929	0.02%
2018/01/15	5	15.43	26	15.45	15.40	-21	4,882	-0.43%
2018/01/12	13.1	15.30	3	15.30	15.35	10.1	4,914	0.20%
2018/01/10	0	0.00	5	15.13	15.15	-5	5,052	-0.10%
2018/01/09	2	15.55	7	15.49	15.35	-5	5,136	-0.10%
2018/01/08	12	15.78	12	15.65	15.50	0	5,334	0.00%
2018/01/05	13	16.28	9	16.19	16.10	4	5,345	0.07%
2018/01/04	6	16.61	48	16.25	16.80	-42	5,258	-0.80%
2018/01/03	21	15.39	19	15.49	15.50	2	5,045	0.04%
2018/01/02	1	15.55	5	15.68	15.45	-4	5,017	-0.08%