元晶 (6443)-國泰-桃園券商分點個股進出

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
27.90
漲跌
▼0.10
漲幅
-0.36%
成交量
3,567張
產業
上市光電類股
1174人加入追蹤

立即追蹤
本地時間:14:30

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

元晶 (6443)籌碼相關－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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
2024/04/26	5	27.94	7	27.95	27.90	-2	7,089	-0.03%
2024/04/25	1	28.40	0	0.00	28.00	1	7,097	0.01%
2024/04/24	12.7	28.71	17	28.74	28.35	-4.3	7,088	-0.06%
2024/04/23	31	27.81	40	28.04	28.30	-9	7,052	-0.13%
2024/04/22	49	28.60	16	28.30	28.00	33	7,083	0.47%
2024/04/19	63.2	29.43	45	29.20	28.70	18.2	7,187	0.25%
2024/04/18	7	28.75	17.1	28.88	28.75	-10.1	6,776	-0.15%
2024/04/17	9	28.64	14	28.75	28.35	-5	6,678	-0.07%
2024/04/16	24	28.38	8.3	28.55	28.40	15.7	6,611	0.24%
2024/04/15	6	29.53	43.3	29.55	29.40	-37.3	6,530	-0.57%
2024/04/12	9	28.82	56	29.05	29.25	-47	6,458	-0.73%
2024/04/11	32	29.30	8.2	29.26	29.05	23.8	6,370	0.37%
2024/04/10	86.7	29.99	105	30.38	29.75	-18.3	6,284	-0.29%	大賣/
2024/04/09	6	29.14	6	29.04	29.10	0	5,945	0.00%
2024/04/08	19	27.68	125	28.84	29.50	-106	5,869	-1.81%	大賣/鉅額交易
2024/04/03	78	28.34	22	28.21	28.10	56	5,736	0.98%
2024/04/02	8.2	28.94	20	28.84	28.75	-11.8	5,679	-0.21%
2024/04/01	35.2	28.96	13	29.18	28.90	22.2	5,672	0.39%
2024/03/29	52	29.52	19	29.34	29.20	33	5,649	0.58%
2024/03/28	34	29.61	107	29.53	29.70	-73	5,457	-1.34%	大賣/
2024/03/27	10.1	28.67	15	28.69	28.65	-4.9	5,283	-0.09%
2024/03/26	56.1	29.53	62.2	29.33	29.05	-6.1	5,350	-0.11%
2024/03/25	55.5	29.16	51.1	29.43	29.10	4.4	5,547	0.08%
2024/03/22	168.6	29.47	138.2	29.59	29.35	30.4	5,562	0.55%	大買/大賣/
2024/03/21	55.2	28.45	135.9	27.84	28.70	-80.7	4,994	-1.62%	大賣/
2024/03/20	8	26.27	40	26.30	26.10	-32	4,707	-0.68%
2024/03/19	7.1	26.44	54	26.35	26.35	-46.9	4,757	-0.99%
2024/03/18	86	26.75	0	0.00	26.70	86	4,763	1.81%
2024/03/15	21.3	26.78	1	27.10	27.10	20.3	4,789	0.42%
2024/03/14	2.1	26.88	0	0.00	26.90	2.1	4,732	0.04%
2024/03/13	28.5	26.95	0.5	26.95	26.70	28	4,789	0.58%
2024/03/12	5.2	27.15	22	27.34	27.25	-16.8	4,779	-0.35%
2024/03/11	15	26.78	56.1	27.17	27.15	-41.1	4,814	-0.85%
2024/03/08	7	26.34	14.1	26.27	26.25	-7	4,761	-0.15%
2024/03/07	13.3	26.13	3	26.22	26.00	10.3	4,781	0.21%
2024/03/06	37	26.38	46	26.51	26.30	-9	4,738	-0.19%
2024/03/05	66.4	27.03	62.1	26.69	26.65	4.3	4,683	0.09%
2024/03/04	53	27.17	14	27.16	27.05	39	4,592	0.85%
2024/03/01	57	27.40	1	27.65	27.20	56	4,560	1.23%
2024/02/29	31	27.71	34.2	27.19	27.85	-3.2	4,580	-0.07%
2024/02/27	2.3	27.46	15	27.30	27.20	-12.7	4,582	-0.28%
2024/02/26	1	27.80	1	28.00	27.75	0	4,559	0.00%
2024/02/23	13.3	27.60	10	27.71	27.55	3.3	4,559	0.07%
2024/02/22	9.2	27.97	7	28.18	27.90	2.2	4,554	0.05%
2024/02/21	7	28.09	2	28.18	28.10	5	4,616	0.11%
2024/02/20	4	27.90	2	28.05	27.90	2	4,607	0.04%
2024/02/19	6	28.11	3	28.03	28.15	3	4,615	0.07%
2024/02/16	9.1	27.74	91	27.74	27.70	-82	4,646	-1.76%
2024/02/15	92.5	27.35	13	27.38	27.35	79.5	4,629	1.72%
2024/02/05	11	28.00	1.5	28.02	28.00	9.5	4,579	0.21%
2024/02/02	0	0.00	3	28.55	28.25	-3	4,577	-0.07%
2024/02/01	3	28.35	0	0.00	28.35	3	4,590	0.07%
2024/01/31	7	28.46	2	28.45	28.40	5	4,611	0.11%
2024/01/30	1.1	28.25	1	28.10	28.55	0.1	4,625	0.00%
2024/01/29	0	0.00	0.1	28.15	28.25	-0.1	4,617	0.00%
2024/01/26	0	0.00	5	28.18	28.10	-5	4,656	-0.11%
2024/01/25	1	28.20	4	28.15	28.15	-3	4,683	-0.06%
2024/01/24	2	28.38	0	0.00	28.40	2	4,773	0.04%
2024/01/23	0	0.00	8.3	28.45	28.30	-8.3	5,083	-0.16%
2024/01/22	27.3	27.77	48	27.88	28.00	-20.7	5,526	-0.38%
2024/01/19	18.1	27.57	2	27.70	27.65	16.1	5,575	0.29%
2024/01/18	7.6	27.66	1	27.85	27.60	6.6	5,562	0.12%
2024/01/17	29.3	27.84	5	27.98	27.65	24.3	5,577	0.43%
2024/01/16	38.1	28.76	23.1	29.07	28.40	15	5,570	0.27%
2024/01/15	66.6	29.62	71.3	29.71	29.50	-4.7	5,531	-0.09%
2024/01/12	5	28.38	2	28.50	28.25	3	5,343	0.06%
2024/01/11	9	28.43	1	28.50	28.50	8	5,392	0.15%
2024/01/10	8	28.56	0	0.00	28.55	8	5,422	0.15%
2024/01/09	15.1	29.02	18.3	28.98	28.70	-3.2	5,421	-0.06%
2024/01/08	23	29.48	0	0.00	29.45	23	5,417	0.42%
2024/01/05	0	0.00	0.5	29.10	29.00	-0.5	5,416	-0.01%
2024/01/04	1	28.95	2	29.03	28.95	-1	5,425	-0.02%
2024/01/03	11	29.10	0	0.00	28.90	11	5,485	0.20%
2024/01/02	1	29.35	2	29.45	29.45	-1	5,458	-0.02%
2023/12/29	11	29.33	0	0.00	29.30	11	5,481	0.20%
2023/12/28	1	29.35	0	0.00	29.50	1	5,488	0.02%
2023/12/27	3	29.33	5	29.40	29.40	-2	5,466	-0.04%
2023/12/26	23	29.31	2	29.30	29.30	21	5,442	0.39%
2023/12/25	40	29.37	9	29.39	29.20	31.1	5,432	0.57%
2023/12/22	22.3	29.80	13	29.78	29.65	9.3	5,396	0.17%
2023/12/21	34.3	30.46	7	30.39	30.35	27.3	5,280	0.52%
2023/12/20	26	30.99	172.1	30.79	30.90	-146	5,113	-2.86%	大賣/鉅額交易
2023/12/19	53.1	29.95	41	29.70	29.55	12.1	4,670	0.26%
2023/12/18	19.1	29.83	40	29.91	30.10	-20.9	4,533	-0.46%
2023/12/15	36	29.53	211	29.64	29.35	-175	4,377	-4.00%	大賣/鉅額交易
2023/12/14	35	28.87	29	29.15	28.75	6	4,216	0.14%
2023/12/13	32	28.29	14	28.18	28.45	18	4,142	0.43%
2023/12/12	71	28.48	2	28.25	28.20	69	4,156	1.66%
2023/12/11	50	28.69	0	0.00	28.60	50	4,131	1.21%
2023/12/08	18	29.09	24.1	29.00	28.80	-6.1	4,125	-0.15%
2023/12/07	7	28.61	3	28.97	28.70	4	4,102	0.10%
2023/12/06	15	29.04	8	29.14	28.70	7	4,120	0.17%
2023/12/05	3	28.82	13	28.97	29.15	-10	4,070	-0.25%
2023/12/04	18	28.73	5	28.89	28.60	13	4,034	0.32%
2023/12/01	0	0.00	3	29.58	29.25	-3	3,946	-0.08%
2023/11/30	4	29.50	4	29.48	29.50	0	3,933	0.00%
2023/11/29	11	29.13	0	0.00	29.05	11	3,920	0.28%
2023/11/28	0	29.43	6	29.30	29.30	-6	3,930	-0.15%
2023/11/27	2	29.38	10	29.40	29.35	-8	3,944	-0.20%
2023/11/24	15	29.67	48	29.63	29.35	-33	3,964	-0.83%
2023/11/22	21	29.31	4	29.55	29.30	17	4,296	0.40%
2023/11/21	13	29.26	5.7	29.24	29.45	7.3	4,311	0.17%
2023/11/20	16	29.54	6.6	29.31	29.20	9.4	4,293	0.22%
2023/11/17	15	28.81	11	28.80	28.85	4	4,229	0.09%
2023/11/16	2	28.83	21	28.87	28.90	-19	4,240	-0.45%
2023/11/15	0	0.00	1	28.70	28.70	-1	4,232	-0.02%
2023/11/14	0	28.00	2	28.13	27.95	-2	4,216	-0.05%
2023/11/13	2	27.80	0.1	27.80	27.75	2	4,249	0.05%
2023/11/10	1.1	27.90	37	27.97	27.80	-35.9	4,280	-0.84%
2023/11/09	4	28.05	1.3	28.06	28.00	2.8	4,343	0.06%
2023/11/08	18.2	28.36	1	28.40	28.40	17.2	4,450	0.39%
2023/11/07	20	28.51	8	28.64	28.35	12	4,488	0.27%
2023/11/06	0	0.00	12	28.80	28.80	-12	4,545	-0.26%
2023/11/03	0	0.00	63	28.19	28.45	-63	4,539	-1.39%
2023/11/02	6	27.98	45	28.09	28.10	-39	4,558	-0.85%
2023/11/01	87.2	27.92	82	28.13	27.80	5.2	4,629	0.11%
2023/10/31	100	29.28	45.1	29.45	28.40	55	4,630	1.19%
2023/10/30	128.1	29.79	30.2	29.84	29.65	97.9	4,424	2.21%	大買/
2023/10/27	16	27.74	15	27.82	28.55	1	3,987	0.03%
2023/10/26	12	28.09	0	0.00	27.60	12	3,972	0.30%
2023/10/24	6	28.20	33.6	28.55	28.70	-27.6	3,996	-0.69%
2023/10/23	0	0.00	10	28.39	28.25	-10	3,947	-0.25%
2023/10/20	5	27.35	3.5	27.28	27.50	1.5	3,922	0.04%
2023/10/19	8	28.08	5	28.00	27.65	3	3,959	0.08%
2023/10/18	25.4	27.60	0	0.00	27.95	25.4	4,010	0.63%
2023/10/17	1.2	27.94	2	27.93	27.90	-0.9	3,983	-0.02%
2023/10/16	4	27.83	7	28.09	27.80	-3	4,076	-0.07%
2023/10/13	10.3	27.73	3	28.05	27.65	7.3	4,099	0.18%
2023/10/12	1	27.50	4	27.95	28.15	-3	4,133	-0.07%
2023/10/11	20.3	27.88	3	27.58	27.60	17.3	4,192	0.41%
2023/10/06	0	0.00	25	28.56	28.45	-25	4,247	-0.59%
2023/10/05	3	28.55	37	28.53	28.65	-34	4,281	-0.79%
2023/10/04	5.6	27.72	16	27.74	27.70	-10.4	4,285	-0.24%
2023/10/03	5	28.20	3	28.25	28.15	2	4,316	0.05%
2023/10/02	0	0.00	10	28.59	28.65	-10	4,444	-0.23%
2023/09/28	0	0.00	2	28.40	28.35	-2	4,563	-0.04%
2023/09/27	13	27.75	13	28.07	28.15	0	4,718	0.00%
2023/09/26	11.2	28.05	10.1	28.20	27.90	1.2	4,754	0.02%
2023/09/25	8	28.48	16	28.46	28.35	-8	4,795	-0.17%
2023/09/22	3	27.90	3	28.72	28.40	0	4,841	0.00%
2023/09/21	13.2	28.65	10	28.51	28.45	3.2	4,835	0.07%
2023/09/20	7	29.00	1	29.00	28.85	6	4,843	0.12%
2023/09/19	2.5	29.13	0	0.00	29.00	2.5	4,869	0.05%
2023/09/18	2	29.55	0.6	29.68	29.35	1.4	4,886	0.03%
2023/09/15	12	29.81	1	29.85	29.60	11	4,924	0.22%
2023/09/14	1	29.55	0	0.00	29.55	1	5,128	0.02%
2023/09/13	8	29.32	0	0.00	29.45	8	5,173	0.15%
2023/09/12	36	29.44	10	29.36	29.25	26	5,347	0.49%
2023/09/11	6.8	29.89	0	0.00	29.70	6.8	5,355	0.13%
2023/09/08	2	30.15	5	30.13	30.20	-3	5,350	-0.06%
2023/09/07	6	30.48	5	30.60	30.40	1	5,382	0.02%
2023/09/06	0	0.00	0.2	30.75	30.75	-0.2	5,500	0.00%
2023/09/05	0	0.00	18	30.70	30.85	-18	5,541	-0.32%
2023/09/04	20.8	30.58	0	0.00	30.45	20.8	5,564	0.37%
2023/09/01	0.1	31.10	3	30.92	30.90	-2.9	5,596	-0.05%
2023/08/31	1	31.05	1	30.90	31.00	0	5,640	0.00%
2023/08/30	20	31.19	16	31.05	31.00	4	5,709	0.07%
2023/08/29	53	32.07	45.2	31.66	31.50	7.8	5,691	0.14%
2023/08/28	13	30.47	5	30.61	30.80	8	5,394	0.15%
2023/08/25	8.1	30.26	7	30.35	30.35	1.1	5,355	0.02%
2023/08/24	0	0.00	1	30.35	30.15	-1	5,436	-0.02%
2023/08/23	5	30.35	7	30.41	30.35	-2	5,594	-0.04%
2023/08/22	5	30.16	1	30.20	30.00	4	5,634	0.07%
2023/08/21	1	30.45	1	30.50	30.45	0	5,649	0.00%
2023/08/18	6	30.10	1.6	30.43	30.15	4.4	5,662	0.08%
2023/08/17	6	29.99	3	30.02	30.40	3	5,667	0.05%
2023/08/16	4	29.64	5	29.70	29.90	-1	5,703	-0.02%
2023/08/15	1	30.10	14.2	30.05	30.10	-13.2	5,732	-0.23%
2023/08/14	11.5	29.01	19	28.95	28.90	-7.5	5,812	-0.13%
2023/08/11	8	30.03	10	30.09	29.90	-2	5,736	-0.03%
2023/08/10	24	30.49	0	0.00	30.25	24	5,762	0.42%
2023/08/09	6	30.41	8	30.52	30.50	-2	5,799	-0.03%
2023/08/08	7	30.85	1	30.95	30.50	6	5,844	0.10%
2023/08/07	6	30.36	8	30.29	30.55	-2	5,882	-0.03%
2023/08/04	35.1	30.67	13.1	30.62	30.65	22	5,987	0.37%
2023/08/02	12	31.29	12	31.30	31.35	0	6,394	0.00%
2023/08/01	10	31.24	3	31.55	31.20	7	6,467	0.11%
2023/07/31	4	31.51	3	31.68	31.20	1	6,694	0.01%
2023/07/28	8	31.71	6	31.88	31.50	2	6,774	0.03%
2023/07/27	8.1	31.52	12	31.67	31.70	-3.9	6,785	-0.06%
2023/07/26	7.5	31.57	5	31.51	31.35	2.5	6,849	0.04%
2023/07/25	28.3	31.83	6	31.96	32.00	22.3	6,872	0.32%
2023/07/24	46	31.42	48	31.21	31.70	-2	6,862	-0.03%
2023/07/21	29.9	31.99	9	32.08	31.70	20.9	6,893	0.30%
2023/07/20	2	32.73	4	32.65	32.70	-2	6,953	-0.03%
2023/07/19	29.4	32.70	3	32.83	32.50	26.4	7,019	0.38%
2023/07/18	9.2	33.65	9	33.70	33.45	0.2	7,218	0.00%
2023/07/17	3	33.18	10	33.57	33.75	-7	7,699	-0.09%
2023/07/14	33.1	33.05	6	33.10	33.00	27.1	8,888	0.30%
2023/07/13	32.1	33.50	11.5	33.76	33.30	20.6	9,310	0.22%
2023/07/12	17	34.04	0.2	34.05	34.00	16.8	9,333	0.18%
2023/07/11	7	34.50	0	0.00	34.45	7	9,408	0.07%
2023/07/10	3.1	33.93	5	34.13	34.05	-2	9,618	-0.02%
2023/07/07	27.1	34.10	12	34.08	34.05	15.1	10,008	0.15%
2023/07/06	9	35.29	16	35.51	35.00	-7	10,089	-0.07%
2023/07/05	10	35.84	28	36.07	35.65	-18	10,075	-0.18%
2023/07/04	19	35.81	5	35.89	35.55	14	10,069	0.14%
2023/07/03	5.1	35.77	56	35.78	35.90	-51	10,090	-0.50%
2023/06/30	21	35.65	23	35.57	35.70	-2	10,168	-0.02%
2023/06/29	8	35.04	3	35.08	35.20	5	10,313	0.05%
2023/06/28	1	34.95	14.4	35.06	34.80	-13.3	10,451	-0.13%
2023/06/27	5	35.17	2	35.50	34.80	3	10,667	0.03%
2023/06/26	17	35.46	6	35.53	35.30	11	10,972	0.10%
2023/06/21	4	35.73	10	35.73	35.80	-6	11,173	-0.05%
2023/06/20	28.1	36.06	83	35.92	35.75	-54.9	11,412	-0.48%
2023/06/19	11	35.28	11	35.27	35.20	0	11,476	0.00%
2023/06/16	42.3	35.77	23	35.53	35.90	19.3	11,996	0.16%
2023/06/15	21	35.17	25	34.99	35.20	-4	12,855	-0.03%
2023/06/14	7	34.89	8	34.89	34.85	-1	13,629	-0.01%
2023/06/13	6	34.35	16.3	34.53	34.70	-10.3	13,862	-0.07%
2023/06/12	59.1	34.58	20	34.44	34.30	39.1	14,123	0.28%
2023/06/09	29	35.21	1	35.60	35.15	28	14,285	0.20%
2023/06/08	5.5	35.61	0	0.00	35.35	5.5	14,363	0.04%
2023/06/07	4	35.68	8.2	35.84	35.60	-4.2	14,548	-0.03%
2023/06/06	5	35.70	7	35.76	35.65	-2	14,976	-0.01%
2023/06/05	10	36.25	24	36.30	36.10	-14	15,269	-0.09%
2023/06/02	2	35.65	2	35.60	35.85	0	15,420	0.00%
2023/06/01	7	35.38	43.2	35.44	35.30	-36.2	15,607	-0.23%
2023/05/31	0	0.00	27	35.86	35.80	-27	15,611	-0.17%
2023/05/30	22	35.59	2	35.90	35.60	20	15,660	0.13%
2023/05/29	12.1	36.20	47	36.04	36.20	-34.9	15,608	-0.22%
2023/05/26	2	35.10	1	35.30	35.00	1	15,573	0.01%
2023/05/25	5	35.50	8	35.36	35.40	-3	15,610	-0.02%
2023/05/24	3	35.37	3	35.55	35.50	0	15,718	0.00%
2023/05/23	18.1	35.37	7.2	35.42	35.40	10.9	15,797	0.07%
2023/05/22	5	35.24	39	35.13	35.35	-34	15,891	-0.21%
2023/05/19	4	34.98	3	34.75	34.60	1	16,091	0.01%
2023/05/18	13	34.53	29	34.74	34.85	-16	16,424	-0.10%
2023/05/17	22	35.23	24	35.30	35.15	-2	16,416	-0.01%
2023/05/16	25	35.05	28	35.19	35.10	-3	16,487	-0.02%
2023/05/15	12	34.94	10	34.90	34.70	2	16,550	0.01%
2023/05/12	7	34.13	52	34.29	34.35	-45	16,586	-0.27%
2023/05/11	9.2	33.87	21	33.93	33.75	-11.8	16,642	-0.07%
2023/05/10	52	34.41	15.2	34.34	34.50	36.8	16,722	0.22%
2023/05/09	101.1	34.09	54	34.14	33.75	47.1	16,687	0.28%	大買/
2023/05/08	34	36.04	11.6	36.08	35.90	22.4	16,352	0.14%
2023/05/05	31	36.88	32	36.77	36.50	-1	16,424	-0.01%
2023/05/04	12	36.78	4	36.99	37.20	8	16,830	0.05%
2023/05/03	16	37.03	7	37.04	36.95	9	17,204	0.05%
2023/05/02	8	37.54	16	37.52	37.35	-8	17,771	-0.04%
2023/04/28	11.1	36.96	7.1	37.18	36.80	4	17,844	0.02%
2023/04/27	18	36.86	13	36.96	36.80	5	17,899	0.03%
2023/04/26	42.6	36.45	16	36.69	37.20	26.6	17,902	0.15%
2023/04/25	29.1	37.02	8	37.07	36.60	21.1	17,914	0.12%
2023/04/24	14	37.93	3	37.90	37.80	11	17,910	0.06%
2023/04/21	35.2	37.89	5.6	37.82	38.00	29.6	17,957	0.16%
2023/04/20	189	39.10	115	38.66	38.55	74	18,053	0.41%	大買/大賣/
2023/04/19	195.1	40.40	215.3	40.30	39.75	-20.2	17,759	-0.11%	大買/大賣/
2023/04/18	170	39.08	103	39.46	38.60	67	16,589	0.40%	大買/大賣/
2023/04/17	14	39.05	30.5	39.10	38.90	-16.5	16,268	-0.10%
2023/04/14	39	38.68	29	38.91	38.80	10	16,413	0.06%
2023/04/13	93	38.96	13	39.14	38.60	80	16,469	0.49%
2023/04/12	43	39.87	112.2	39.72	39.50	-69.2	16,315	-0.42%	大賣/
2023/04/11	30	39.19	27	39.30	39.00	3	16,054	0.02%
2023/04/10	21	38.92	17.1	39.10	39.20	3.9	16,103	0.02%
2023/04/07	17.6	38.99	46	38.94	38.95	-28.4	16,791	-0.17%
2023/04/06	25	38.48	30	38.47	38.50	-5	17,173	-0.03%
2023/03/31	68.3	38.48	8	38.43	38.40	60.3	17,206	0.35%
2023/03/30	17	39.06	10.2	38.90	38.80	6.8	17,160	0.04%
2023/03/29	26	38.92	5	39.07	38.90	21	17,035	0.12%
2023/03/28	48.4	38.47	58.2	38.88	39.05	-9.8	17,058	-0.06%
2023/03/27	74	39.33	58	39.25	38.80	16	16,887	0.09%
2023/03/24	48.3	38.89	27	39.07	38.85	21.3	16,771	0.13%
2023/03/23	31.6	39.19	35.3	39.28	39.30	-3.7	16,665	-0.02%
2023/03/22	72.5	38.91	46.3	38.90	38.70	26.2	16,579	0.16%
2023/03/21	98.3	39.60	69.7	39.64	39.10	28.6	16,657	0.17%
2023/03/20	125.2	39.86	155.3	40.05	39.90	-30.1	17,052	-0.18%	大買/大賣/
2023/03/17	183.5	38.20	170	38.16	38.75	13.5	17,551	0.08%	大買/大賣/
2023/03/16	69	37.29	36	36.92	36.50	33	17,551	0.19%
2023/03/15	49.2	37.74	163.1	37.88	37.90	-113.9	17,437	-0.65%	大賣/鉅額交易
2023/03/14	42.6	37.27	44	37.34	37.10	-1.5	17,289	-0.01%
2023/03/13	21.2	35.97	5	36.25	36.60	16.2	17,245	0.09%
2023/03/10	53	36.46	20.6	36.65	36.45	32.4	17,481	0.19%
2023/03/09	83.8	37.65	34	37.75	37.35	49.8	17,487	0.28%
2023/03/08	28	38.49	56.3	38.49	38.95	-28.3	17,158	-0.16%
2023/03/07	50	38.05	29.1	38.22	38.00	20.9	16,896	0.12%
2023/03/06	20.2	37.88	61.5	37.73	38.00	-41.3	16,707	-0.25%
2023/03/03	1	37.00	6.1	37.09	37.00	-5.1	16,522	-0.03%
2023/03/02	8.3	37.09	5	37.11	36.95	3.3	16,524	0.02%
2023/03/01	28.1	36.93	12	36.85	36.75	16.1	16,611	0.10%
2023/02/24	40	37.07	11	37.01	37.10	29	16,633	0.17%
2023/02/23	8	37.64	13.1	37.56	37.75	-5.1	16,582	-0.03%
2023/02/22	27	37.50	28	37.38	37.25	-1	16,703	-0.01%
2023/02/21	10.2	37.85	24	37.86	37.60	-13.8	16,733	-0.08%
2023/02/20	58	37.54	44.3	37.57	37.80	13.8	16,991	0.08%
2023/02/17	64	37.86	68.1	38.09	37.70	-4	17,533	-0.02%
2023/02/16	71	37.79	84.1	37.91	37.65	-13.1	17,549	-0.07%
2023/02/15	31.1	36.89	26	36.76	36.80	5.1	17,580	0.03%
2023/02/14	7.6	37.02	8.3	36.80	36.65	-0.7	18,073	0.00%
2023/02/13	14.1	36.41	11	36.61	37.10	3.1	18,577	0.02%
2023/02/10	7	37.04	28	37.04	36.85	-21	18,538	-0.11%
2023/02/09	15	37.27	129.1	37.18	37.10	-114.1	18,495	-0.62%	大賣/鉅額交易
2023/02/08	49	37.65	41.3	37.69	37.55	7.7	18,473	0.04%
2023/02/07	18.2	37.84	25	37.92	37.90	-6.8	18,357	-0.04%
2023/02/06	24.2	37.61	22.1	37.78	37.90	2.1	18,303	0.01%
2023/02/03	81.1	37.44	39.5	37.27	37.35	41.5	18,275	0.23%
2023/02/02	248.5	38.20	247	38.19	37.80	1.5	18,089	0.01%	大買/大賣/
2023/02/01	79	37.35	115.2	37.34	37.40	-36.2	17,556	-0.21%	大賣/
2023/01/31	145.5	37.05	75.8	36.75	36.90	69.7	17,141	0.41%	大買/
2023/01/30	13.3	35.75	31	35.84	35.95	-17.7	16,636	-0.11%
2023/01/17	15	35.19	8.2	35.00	35.20	6.8	16,642	0.04%
2023/01/16	7.1	34.67	14	34.61	34.40	-6.9	16,710	-0.04%
2023/01/13	111	34.96	28	34.92	34.60	83	16,907	0.49%	大買/
2023/01/12	21	35.83	17	35.84	35.40	4	17,191	0.02%
2023/01/11	49	35.67	54	35.79	35.60	-5	17,268	-0.03%
2023/01/10	62.3	35.63	26.4	35.75	35.30	35.9	17,343	0.21%
2023/01/09	17.5	35.66	93	35.75	36.00	-75.5	17,197	-0.44%
2023/01/06	28	34.80	41	34.99	34.95	-13	17,125	-0.08%
2023/01/05	86	35.08	62	35.31	34.80	24	17,430	0.14%
2023/01/04	18	35.75	44	35.66	35.60	-26	17,539	-0.15%
2023/01/03	13.1	34.82	27.1	34.92	35.25	-14.1	17,432	-0.08%
2022/12/30	10.1	34.23	26	34.25	34.55	-15.9	17,415	-0.09%
2022/12/29	61.1	34.02	35	34.04	34.20	26.1	17,747	0.15%
2022/12/28	57.1	35.05	27	34.99	34.80	30.1	18,078	0.17%
2022/12/27	171.1	36.19	170.1	36.18	35.40	1	18,005	0.01%	大買/大賣/
2022/12/26	60.3	35.31	132.1	35.51	35.95	-71.8	17,378	-0.41%	大賣/
2022/12/23	13	33.73	17	33.94	34.10	-4	17,036	-0.02%
2022/12/22	14	33.42	9	33.36	33.70	5	17,172	0.03%
2022/12/21	3	32.75	4	32.93	32.70	-1	17,444	-0.01%
2022/12/20	32	33.38	16.1	33.80	32.50	16	17,719	0.09%
2022/12/19	14	34.06	12	33.99	33.75	2	17,960	0.01%
2022/12/16	24.3	34.87	69	34.77	34.25	-44.7	18,356	-0.24%
2022/12/15	31	35.50	33	35.56	35.65	-2	18,341	-0.01%
2022/12/14	25.1	35.41	26	35.52	35.40	-0.9	18,511	0.00%
2022/12/13	59.8	35.59	61.5	35.37	35.05	-1.7	18,959	-0.01%
2022/12/12	174.5	37.04	155	36.84	35.85	19.5	19,165	0.10%	大買/大賣/
2022/12/09	334.5	36.58	309.1	36.70	36.80	25.4	18,678	0.14%	大買/大賣/
2022/12/08	155	34.63	163.3	34.67	34.30	-8.2	18,031	-0.05%	大買/大賣/
2022/12/07	12	33.06	22	33.04	32.80	-10	17,649	-0.06%
2022/12/06	14	33.80	21	33.77	33.60	-7	17,929	-0.04%
2022/12/05	37	34.03	22	34.06	33.85	15	18,468	0.08%
2022/12/02	48	34.02	44	34.04	34.05	4	18,846	0.02%
2022/12/01	31.1	33.45	12	33.47	33.45	19.1	18,948	0.10%
2022/11/30	10.1	32.83	14.1	32.84	32.95	-4.1	19,708	-0.02%
2022/11/29	16.1	32.11	8	32.21	32.45	8.1	20,880	0.04%
2022/11/28	27	32.19	12	32.27	32.20	15	22,651	0.07%
2022/11/25	7.1	32.42	8.4	32.47	32.15	-1.3	23,786	-0.01%
2022/11/24	8	32.43	19	32.48	32.50	-11	24,314	-0.05%
2022/11/23	44.1	32.54	81	32.45	32.20	-37	26,515	-0.14%
2022/11/22	11	32.87	7	32.89	32.75	4	27,387	0.01%
2022/11/21	28.1	33.21	10.1	33.12	33.35	18	28,148	0.06%
2022/11/18	40	33.50	41	33.33	32.85	-1	28,800	0.00%
2022/11/17	38	33.68	18.4	33.62	33.60	19.6	28,785	0.07%
2022/11/16	31.3	33.55	68.5	33.62	33.40	-37.3	28,873	-0.13%
2022/11/15	73.5	32.93	79.5	33.09	33.45	-6	29,225	-0.02%
2022/11/14	26.6	31.56	35	31.73	31.95	-8.4	28,810	-0.03%
2022/11/11	54.1	31.54	37	31.49	31.25	17.1	28,731	0.06%
2022/11/10	235.2	32.08	114	32.36	31.50	121.2	28,549	0.42%	大買/大賣/鉅額交易
2022/11/09	235.7	33.37	116	33.55	33.30	119.7	28,629	0.42%	大買/大賣/鉅額交易
2022/11/08	16	35.20	24.2	35.35	34.50	-8.2	28,429	-0.03%
2022/11/07	30.1	35.17	15.3	35.26	35.00	14.8	28,631	0.05%
2022/11/04	17	34.98	18	35.16	35.00	-1	29,166	0.00%
2022/11/03	3	34.45	3	34.45	34.65	0	29,798	0.00%
2022/11/02	15.1	34.81	7	34.81	34.65	8.1	31,359	0.03%
2022/11/01	8.2	34.35	77	34.47	34.85	-68.8	32,019	-0.21%
2022/10/31	10	33.72	20	33.71	33.50	-10	31,980	-0.03%
2022/10/28	51.1	33.37	40	33.78	33.00	11.1	32,031	0.03%
2022/10/27	4	34.05	4	34.08	34.20	0	32,095	0.00%
2022/10/26	30	33.78	7	33.84	33.60	23	32,228	0.07%
2022/10/25	43	34.20	10	34.57	33.75	33	32,451	0.10%
2022/10/24	32	35.84	41.1	35.94	35.05	-9.1	32,497	-0.03%
2022/10/21	28.1	35.26	43	35.54	35.60	-14.9	32,562	-0.05%
2022/10/20	147	35.38	115	35.62	35.20	32	32,534	0.10%	大買/大賣/
2022/10/19	66	35.16	87	35.24	35.20	-21	32,274	-0.07%
2022/10/18	15	34.91	19	34.97	35.05	-4	32,510	-0.01%
2022/10/17	79	33.87	56	34.05	34.50	23	32,539	0.07%
2022/10/14	25	35.20	64	35.23	35.30	-39	32,474	-0.12%
2022/10/13	146	34.87	60	34.72	33.85	86	32,724	0.26%	大買/
2022/10/12	34.4	37.39	34	37.74	36.95	0.4	33,013	0.00%
2022/10/11	19	37.56	32	37.33	37.30	-13	33,154	-0.04%
2022/10/07	19	38.92	17.6	39.05	39.00	1.4	33,256	0.00%
2022/10/06	32	38.68	51	38.90	39.20	-19	33,460	-0.06%
2022/10/05	37.6	38.08	63	38.27	38.50	-25.4	33,209	-0.08%
2022/10/04	25	36.01	42.5	36.23	36.50	-17.5	33,054	-0.05%
2022/10/03	60	35.52	20	35.61	35.30	40	33,073	0.12%
2022/09/30	16	35.25	18	35.30	36.30	-2	33,371	-0.01%
2022/09/29	50	36.21	51	36.21	35.95	-1	33,556	0.00%
2022/09/28	49.1	37.24	31	36.69	35.95	18.1	33,916	0.05%
2022/09/27	26.2	38.21	38.1	38.26	38.75	-11.9	34,384	-0.03%
2022/09/26	91.2	38.49	103	37.88	37.85	-11.8	34,286	-0.03%	大賣/
2022/09/23	36.1	39.85	58.6	39.58	38.90	-22.5	34,119	-0.07%
2022/09/22	33.2	41.35	12	41.30	41.25	21.2	33,865	0.06%
2022/09/21	29.6	41.91	29	41.73	41.50	0.6	33,887	0.00%
2022/09/20	149	42.32	176	42.37	42.40	-27	34,092	-0.08%	大買/大賣/
2022/09/19	94.3	42.23	101.2	42.16	41.70	-6.9	34,017	-0.02%	大賣/
2022/09/16	31.5	41.32	35	41.47	42.20	-3.5	33,833	-0.01%
2022/09/15	137	41.96	116	42.10	41.50	21	33,708	0.06%	大買/大賣/
2022/09/14	36	40.90	47	40.43	41.30	-11	33,218	-0.03%
2022/09/13	88	40.76	59.2	40.63	40.45	28.8	32,893	0.09%
2022/09/12	117.2	41.76	231.1	41.77	41.05	-113.9	32,625	-0.35%	大買/大賣/鉅額交易
2022/09/08	244.5	39.78	207	40.00	41.00	37.5	32,140	0.12%	大買/大賣/
2022/09/07	184	39.17	326.4	38.98	38.60	-142.4	31,805	-0.45%	大買/大賣/鉅額交易
2022/09/06	252	40.98	191.2	40.34	39.60	60.9	31,598	0.19%	大買/大賣/
2022/09/05	357.9	42.30	206	42.32	42.20	151.9	30,913	0.49%	大買/大賣/鉅額交易
2022/09/02	179.4	41.62	242.7	41.82	42.25	-63.4	29,729	-0.21%	大買/大賣/
2022/09/01	193	40.13	320	40.18	40.35	-127	27,949	-0.45%	大買/大賣/鉅額交易
2022/08/31	205	39.16	148.5	39.15	39.00	56.5	26,883	0.21%	大買/大賣/
2022/08/30	476.7	40.32	478.4	40.47	39.10	-1.7	26,548	-0.01%	大買/大賣/
2022/08/29	155.8	38.48	130	38.72	39.00	25.9	24,573	0.11%	大買/大賣/
2022/08/26	120.9	38.21	116.1	38.24	38.35	4.8	24,125	0.02%	大買/大賣/
2022/08/25	49.1	37.97	111.9	37.81	38.65	-62.7	23,425	-0.27%	大賣/
2022/08/24	22	36.95	134	36.58	36.50	-112	22,941	-0.49%	大賣/鉅額交易
2022/08/23	52	37.26	53	37.24	37.00	-1	22,919	0.00%
2022/08/22	238.1	37.75	108.4	37.47	37.05	129.7	22,891	0.57%	大買/大賣/鉅額交易
2022/08/19	14	36.85	27	37.01	37.00	-13	22,285	-0.06%
2022/08/18	46	36.90	61.2	36.77	36.80	-15.2	22,207	-0.07%
2022/08/17	23.2	36.65	11	36.70	36.55	12.2	22,200	0.05%
2022/08/16	83.6	37.49	90.2	37.60	36.75	-6.6	22,332	-0.03%
2022/08/15	149.1	36.35	179.3	37.05	37.20	-30.1	21,831	-0.14%	大買/大賣/
2022/08/12	81.1	36.35	42.1	36.20	36.25	39.1	21,801	0.18%
2022/08/11	142	37.10	178.5	37.12	36.75	-36.5	21,793	-0.17%	大買/大賣/
2022/08/10	111.1	36.81	118.6	36.83	36.40	-7.5	21,599	-0.03%	大買/大賣/
2022/08/09	439.8	36.99	368.6	36.81	36.60	71.2	21,693	0.33%	大買/大賣/
2022/08/08	90	35.03	163	34.78	35.70	-73	20,672	-0.35%	大賣/
2022/08/05	32.1	32.58	57	32.60	32.95	-24.9	20,419	-0.12%
2022/08/04	41.2	31.64	42	31.78	32.05	-0.8	20,938	0.00%
2022/08/03	35.1	32.66	22.1	32.53	32.00	13	21,354	0.06%
2022/08/02	117.1	33.60	21	33.31	33.10	96.1	21,757	0.44%	大買/
2022/08/01	32.6	34.47	77	34.52	34.45	-44.4	22,105	-0.20%
2022/07/29	13	33.97	30	34.13	34.05	-17	22,121	-0.08%
2022/07/28	55.1	33.71	15	33.69	33.60	40.1	22,252	0.18%
2022/07/27	10	33.73	74.1	33.86	34.10	-64.1	22,379	-0.29%
2022/07/26	29.1	33.88	19	33.86	33.40	10.1	22,785	0.04%
2022/07/25	104	34.39	128.4	34.41	33.80	-24.4	23,111	-0.11%	大買/大賣/
2022/07/22	19	33.68	36	33.72	33.95	-17	23,463	-0.07%
2022/07/21	53.7	33.49	50	33.48	33.60	3.7	24,179	0.02%
2022/07/20	129.7	33.84	105.4	33.59	33.20	24.3	25,305	0.10%	大買/大賣/
2022/07/19	81	33.64	86.5	33.64	33.60	-5.5	26,027	-0.02%
2022/07/18	44	32.52	82	32.62	32.15	-38	26,426	-0.14%
2022/07/15	53	31.68	13	31.60	32.20	40	28,031	0.14%
2022/07/14	51	30.54	45	30.50	31.15	6	28,941	0.02%
2022/07/13	31.1	31.45	40	31.54	31.00	-9	30,211	-0.03%
2022/07/12	135.1	31.44	123	31.85	30.65	12.1	31,963	0.04%	大買/大賣/
2022/07/11	14	33.36	15	33.24	33.50	-1	32,924	0.00%
2022/07/08	114.1	34.22	64	34.26	33.80	50.1	33,649	0.15%	大買/
2022/07/07	33	34.18	50	34.12	34.20	-17	34,621	-0.05%
2022/07/06	76.5	34.32	124	34.08	33.70	-47.5	35,959	-0.13%	大賣/
2022/07/05	103.5	33.85	135	34.07	34.90	-31.5	38,651	-0.08%	大買/大賣/
2022/07/04	29	31.52	30.1	31.43	31.75	-1.1	39,207	0.00%
2022/07/01	135	31.85	193	31.69	30.40	-58	39,444	-0.15%	大買/大賣/
2022/06/30	73.3	32.59	35	32.54	32.50	38.3	40,115	0.10%
2022/06/29	72.1	33.97	72.1	33.93	33.90	0	40,159	0.00%
2022/06/28	93.2	34.31	85.1	34.45	33.80	8.1	40,416	0.02%
2022/06/27	78	34.53	66	34.69	34.65	12	40,358	0.03%
2022/06/24	52.1	32.97	66.1	32.80	33.90	-14	39,883	-0.04%
2022/06/23	109	32.05	82	31.13	32.00	27	39,610	0.07%	大買/
2022/06/22	43	32.11	25.7	32.09	31.45	17.4	39,617	0.04%
2022/06/21	6	30.13	6.5	30.19	30.40	-0.5	39,427	0.00%
2022/06/20	12.1	30.82	9	30.54	29.85	3.1	39,582	0.01%
2022/06/17	34.1	31.21	31	31.28	31.45	3.1	39,726	0.01%
2022/06/16	20.3	32.37	20	32.51	31.05	0.3	40,058	0.00%
2022/06/15	36.3	33.37	11.1	33.42	32.90	25.2	40,059	0.06%
2022/06/14	112.3	34.37	79	34.18	34.00	33.3	40,504	0.08%	大買/
2022/06/13	21.1	35.48	26.4	35.68	35.35	-5.3	41,034	-0.01%
2022/06/10	5.1	36.23	6	36.38	36.35	-0.9	41,645	0.00%
2022/06/09	47.5	36.69	59.1	36.56	36.70	-11.6	41,803	-0.03%
2022/06/08	56.2	36.11	39.8	36.24	36.15	16.4	41,946	0.04%
2022/06/07	55.1	36.69	42	36.77	36.80	13.1	42,624	0.03%
2022/06/06	101.4	37.93	79.6	37.87	37.65	21.8	43,352	0.05%	大買/
2022/06/02	26.1	36.72	11	36.76	36.80	15.1	43,092	0.04%
2022/06/01	24.2	37.58	17	37.61	37.25	7.1	43,212	0.02%
2022/05/31	13	37.00	9	36.87	37.15	4	43,240	0.01%
2022/05/30	22	36.70	15.1	36.58	36.75	6.9	43,827	0.02%
2022/05/27	13	35.71	13	35.68	35.80	0	43,967	0.00%
2022/05/26	28.1	35.73	10	35.68	35.35	18.1	44,163	0.04%
2022/05/25	38	35.97	56	35.92	35.90	-18	44,186	-0.04%
2022/05/24	65.5	36.38	35.1	36.14	35.65	30.4	44,498	0.07%
2022/05/23	216	37.45	228	37.15	37.50	-12	44,224	-0.03%	大買/大賣/
2022/05/20	57.1	36.92	119	37.13	36.90	-61.9	44,135	-0.14%	大賣/
2022/05/19	39.1	36.04	31	36.22	36.55	8.1	43,867	0.02%
2022/05/18	133.6	37.16	116	37.19	37.25	17.6	43,625	0.04%	大買/大賣/
2022/05/17	123	36.76	208	36.77	36.95	-85	43,271	-0.20%	大買/大賣/
2022/05/16	159.1	35.82	42	35.60	35.00	117.1	42,507	0.28%	大買/鉅額交易
2022/05/13	61.2	35.83	90.1	36.43	36.65	-28.8	41,967	-0.07%
2022/05/12	139.2	36.43	58	36.19	35.15	81.2	41,573	0.20%	大買/
2022/05/11	97.1	37.86	65	37.80	37.00	32.1	41,036	0.08%
2022/05/10	73.9	38.30	67.5	38.53	38.35	6.4	40,625	0.02%
2022/05/09	75.7	39.60	76.7	39.77	38.90	-1	40,131	0.00%
2022/05/06	68.7	41.20	36.7	41.31	41.35	32	39,710	0.08%
2022/05/05	41.4	43.12	53.5	43.13	42.60	-12.1	39,436	-0.03%
2022/05/04	95.2	42.98	56.1	43.38	42.60	39.1	39,224	0.10%
2022/05/03	255.3	42.93	289.6	43.33	43.10	-34.2	39,046	-0.09%	大買/大賣/
2022/04/29	210.3	44.83	183	44.96	44.15	27.3	38,648	0.07%	大買/大賣/
2022/04/28	267.3	44.84	245	45.04	44.45	22.3	38,345	0.06%	大買/大賣/
2022/04/27	221.4	46.22	190.1	46.24	45.60	31.3	37,573	0.08%	大買/大賣/
2022/04/26	317	47.86	406.6	47.88	48.25	-89.6	36,719	-0.24%	大買/大賣/
2022/04/25	298.6	47.39	285.1	47.52	46.50	13.5	35,484	0.04%	大買/大賣/
2022/04/22	133.4	47.79	133	47.92	47.80	0.4	34,461	0.00%	大買/大賣/
2022/04/21	312.1	48.74	296.3	48.61	48.05	15.9	33,662	0.05%	大買/大賣/
2022/04/20	146.6	48.19	184.2	48.41	48.60	-37.6	31,830	-0.12%	大買/大賣/
2022/04/19	193.3	47.45	212	47.44	47.40	-18.7	30,956	-0.06%	大買/大賣/
2022/04/18	229.4	46.55	305	46.69	47.20	-75.6	30,121	-0.25%	大買/大賣/
2022/04/15	199	45.30	312.1	45.25	45.05	-113	28,488	-0.40%	大買/大賣/鉅額交易
2022/04/14	154.1	44.24	174.2	44.23	44.20	-20.1	27,669	-0.07%	大買/大賣/
2022/04/13	182.7	44.87	123	44.85	44.90	59.7	27,158	0.22%	大買/大賣/
2022/04/12	260.1	44.88	271.4	45.26	45.60	-11.2	27,308	-0.04%	大買/大賣/
2022/04/11	589	45.34	591.5	44.91	44.50	-2.6	26,168	-0.01%	大買/大賣/
2022/04/08	102.5	42.92	204.8	42.94	43.80	-102.3	23,179	-0.44%	大買/大賣/鉅額交易
2022/04/07	155	41.86	114	41.82	40.90	41	22,198	0.18%	大買/大賣/
2022/04/06	122	41.76	167.2	42.08	42.15	-45.2	22,475	-0.20%	大買/大賣/
2022/04/01	25	40.86	32.3	40.84	41.05	-7.3	21,688	-0.03%
2022/03/31	70.5	40.90	90.2	41.02	40.45	-19.7	21,628	-0.09%
2022/03/30	90.5	40.35	78.3	40.53	40.15	12.2	21,491	0.06%
2022/03/29	8	39.00	8	39.03	39.40	0	21,356	0.00%
2022/03/28	14.4	38.68	12	38.78	39.10	2.4	21,583	0.01%
2022/03/25	68.1	39.22	48	38.99	38.55	20.1	21,832	0.09%
2022/03/24	31	40.54	19.1	40.70	40.20	11.9	23,025	0.05%
2022/03/23	36	40.28	20	40.41	40.15	16	23,854	0.07%
2022/03/22	80	41.45	59.3	41.25	40.80	20.7	24,278	0.09%
2022/03/21	115.1	41.67	99	41.65	40.95	16.1	24,712	0.07%	大買/
2022/03/18	56	41.13	39.6	41.27	41.45	16.5	25,152	0.07%
2022/03/17	230	40.84	208.7	40.88	41.50	21.3	26,479	0.08%	大買/大賣/
2022/03/16	131.2	40.91	169.1	41.04	40.60	-37.9	27,352	-0.14%	大買/大賣/
2022/03/15	184	41.10	197	41.06	39.15	-13	28,017	-0.05%	大買/大賣/
2022/03/14	23.1	40.66	39.3	40.85	40.90	-16.3	28,285	-0.06%
2022/03/11	11	40.11	62	40.43	40.70	-51	29,894	-0.17%
2022/03/10	149.7	40.65	92.4	40.54	39.95	57.3	31,679	0.18%	大買/
2022/03/09	112.5	40.57	208.3	40.40	41.00	-95.8	32,415	-0.30%	大買/大賣/
2022/03/08	27	38.12	45	38.28	38.55	-18	31,703	-0.06%
2022/03/07	52.2	38.34	24	38.66	38.00	28.2	31,742	0.09%
2022/03/04	100.5	39.78	80	39.73	39.65	20.5	31,686	0.06%
2022/03/03	157	40.47	137.4	40.52	39.90	19.6	31,770	0.06%	大買/大賣/
2022/03/02	52.7	39.51	65	39.45	39.55	-12.3	31,463	-0.04%
2022/03/01	52	38.86	59.5	38.86	38.85	-7.5	31,500	-0.02%
2022/02/25	12.2	37.56	39	37.69	38.10	-26.9	32,060	-0.08%
2022/02/24	162.5	38.01	97	38.03	36.55	65.5	32,583	0.20%	大買/
2022/02/23	15	37.55	16	37.65	37.85	-1	32,491	0.00%
2022/02/22	42.1	37.23	65.1	37.27	36.90	-23	32,783	-0.07%
2022/02/21	3	37.62	9	37.47	38.00	-6	33,418	-0.02%
2022/02/18	6	36.77	3.1	36.69	36.90	2.9	34,377	0.01%
2022/02/17	4	36.51	3	36.60	36.55	1	35,219	0.00%
2022/02/16	19.1	36.45	18.2	36.48	36.45	0.9	36,043	0.00%
2022/02/15	5	36.15	0.4	36.35	35.90	4.6	36,877	0.01%
2022/02/14	3.3	36.23	12	36.58	36.00	-8.7	37,862	-0.02%
2022/02/11	20	37.66	17.1	37.80	37.65	2.9	38,447	0.01%
2022/02/10	16.1	37.77	16.1	37.97	37.55	0	39,756	0.00%
2022/02/09	12	37.50	11	37.63	37.95	1	40,570	0.00%
2022/02/08	13.4	37.33	18.6	37.40	37.50	-5.2	41,296	-0.01%
2022/02/07	10	36.00	15	36.42	36.20	-5	42,596	-0.01%
2022/01/26	17.2	35.51	11	35.66	35.40	6.2	43,582	0.01%
2022/01/25	35.4	36.15	6.2	36.65	35.60	29.2	45,183	0.06%
2022/01/24	18.4	36.70	14	36.89	36.85	4.4	46,601	0.01%
2022/01/21	24.6	38.71	30	38.99	37.60	-5.4	46,730	-0.01%
2022/01/20	16.2	39.58	13	39.78	39.40	3.2	47,102	0.01%
2022/01/19	8.5	39.49	14	39.46	39.35	-5.5	47,102	-0.01%
2022/01/18	14.1	39.82	5	39.86	39.45	9.1	47,094	0.02%
2022/01/17	17.2	39.66	29	39.52	40.15	-11.8	47,091	-0.03%
2022/01/14	76.1	39.97	72	39.77	39.30	4.1	47,016	0.01%
2022/01/13	38.2	40.45	38	40.53	40.20	0.2	46,910	0.00%
2022/01/12	66.3	41.12	52.5	40.96	40.75	13.8	46,826	0.03%
2022/01/11	90.6	41.68	107.7	41.82	41.10	-17.1	46,890	-0.04%	大賣/
2022/01/10	31.6	40.76	37	40.76	40.75	-5.5	46,211	-0.01%
2022/01/07	138.3	39.60	43.2	39.97	40.25	95.1	46,072	0.21%	大買/
2022/01/06	97.3	41.22	159.1	41.25	40.90	-61.9	45,817	-0.13%	大賣/
2022/01/05	527	43.56	323.2	43.84	42.00	203.8	46,016	0.44%	大買/大賣/鉅額交易
2022/01/04	28.2	42.73	61	42.71	43.05	-32.8	44,873	-0.07%
2022/01/03	32	42.33	31	42.51	42.05	1	44,373	0.00%
2021/12/30	77.8	42.37	57.3	42.40	42.50	20.5	44,219	0.05%
2021/12/29	86.7	42.30	113.3	42.07	42.40	-26.6	43,936	-0.06%	大賣/
2021/12/28	72.1	41.01	64	41.10	40.80	8.1	43,282	0.02%
2021/12/27	78.4	40.99	45.3	41.16	41.00	33.1	43,449	0.08%
2021/12/24	23.2	40.99	52.2	41.54	40.70	-29	44,096	-0.07%
2021/12/23	64.1	41.87	40.3	42.17	41.60	23.8	43,837	0.05%
2021/12/22	52.1	42.02	51.8	42.30	41.90	0.3	43,619	0.00%
2021/12/21	61.1	42.05	67	42.10	41.90	-5.9	43,432	-0.01%
2021/12/20	494.2	43.16	460	42.59	41.85	34.2	43,071	0.08%	大買/大賣/
2021/12/17	110.3	42.32	135.2	42.42	41.90	-24.9	41,522	-0.06%	大買/大賣/
2021/12/16	93	41.75	158.1	41.87	41.40	-65.1	40,527	-0.16%	大賣/
2021/12/15	156.1	41.15	120.2	41.33	40.85	35.9	39,858	0.09%	大買/大賣/
2021/12/14	159.3	41.49	264.7	41.71	40.20	-105.4	39,147	-0.27%	大買/大賣/鉅額交易
2021/12/13	426.5	43.31	399.4	43.02	42.15	27.1	38,169	0.07%	大買/大賣/
2021/12/10	344.1	42.37	471.9	42.44	42.90	-127.8	36,573	-0.35%	大買/大賣/鉅額交易
2021/12/09	379.6	41.85	230.3	41.69	41.20	149.3	35,024	0.43%	大買/大賣/鉅額交易
2021/12/08	310.1	41.15	357	40.89	40.85	-46.9	33,733	-0.14%	大買/大賣/
2021/12/07	432	41.79	395.6	41.66	41.00	36.4	32,764	0.11%	大買/大賣/
2021/12/06	357.9	40.49	357.5	40.38	41.20	0.4	30,937	0.00%	大買/大賣/
2021/12/03	177.4	38.39	214.1	38.67	38.00	-36.7	28,919	-0.13%	大買/大賣/
2021/12/02	23	35.71	36.1	35.64	36.05	-13.1	27,310	-0.05%
2021/12/01	37.1	34.73	38.2	34.72	35.40	-1.1	27,085	0.00%
2021/11/30	25	35.96	17.1	36.21	36.10	7.9	26,847	0.03%
2021/11/29	84	34.79	74	35.00	35.35	10	26,803	0.04%
2021/11/26	47.1	36.58	44.1	36.97	36.10	3	26,634	0.01%
2021/11/25	75.1	38.28	57.3	38.23	38.05	17.8	26,756	0.07%
2021/11/24	120.2	38.58	120.6	38.62	38.50	-0.4	26,578	0.00%	大買/大賣/
2021/11/23	98.1	38.33	41	38.12	37.60	57.1	25,934	0.22%
2021/11/22	35.3	37.44	47.2	37.53	37.35	-11.9	25,260	-0.05%
2021/11/19	61.1	37.01	59	37.08	36.60	2.1	24,909	0.01%
2021/11/18	119.9	37.58	91.2	37.35	37.10	28.7	24,561	0.12%	大買/
2021/11/17	158.1	38.98	247.3	39.02	39.40	-89.2	23,851	-0.37%	大買/大賣/
2021/11/16	186.3	38.04	250	38.09	38.00	-63.7	22,899	-0.28%	大買/大賣/
2021/11/15	184.1	36.74	158.5	36.62	36.75	25.6	22,055	0.12%	大買/大賣/
2021/11/12	123.5	35.31	287.5	35.36	35.05	-164	21,227	-0.77%	大買/大賣/鉅額交易
2021/11/11	153.3	38.36	193	38.00	37.55	-39.7	20,403	-0.19%	大買/大賣/
2021/11/10	190.1	39.31	149	39.01	38.85	41.1	19,487	0.21%	大買/大賣/
2021/11/09	255.1	39.53	223	39.63	40.10	32.1	18,823	0.17%	大買/大賣/
2021/11/08	143	38.56	166.2	38.38	37.60	-23.2	17,484	-0.13%	大買/大賣/
2021/11/05	128	38.49	93	38.51	37.60	35	16,706	0.21%	大買/
2021/11/04	250.1	38.40	270	38.51	38.60	-19.9	15,954	-0.12%	大買/大賣/
2021/11/03	96	37.60	109.1	37.48	37.20	-13.1	14,568	-0.09%	大賣/
2021/11/02	276.3	36.83	327.2	36.83	37.00	-51	13,546	-0.38%	大買/大賣/
2021/11/01	211.3	35.58	205.2	36.20	35.00	6.1	11,886	0.05%	大買/大賣/
2021/10/29	5.2	32.71	41	32.86	33.30	-35.8	10,574	-0.34%
2021/10/28	80.1	32.23	67.3	32.37	33.00	12.8	10,248	0.12%
2021/10/27	9	30.68	4	30.75	31.00	5	9,744	0.05%
2021/10/26	17.2	30.88	21	30.55	30.60	-3.8	9,767	-0.04%
2021/10/25	24	31.12	23	31.25	31.10	1	9,725	0.01%
2021/10/22	27	30.55	22	30.53	30.50	5	9,772	0.05%
2021/10/21	20	30.92	11	30.89	30.50	9	10,056	0.09%
2021/10/20	3	31.83	28	31.86	31.85	-25	10,088	-0.25%
2021/10/19	28	32.14	47.3	32.03	31.70	-19.3	10,037	-0.19%
2021/10/18	10.5	31.35	17	31.55	31.15	-6.5	9,749	-0.07%
2021/10/15	24.4	31.17	60	31.52	31.25	-35.7	9,835	-0.36%
2021/10/14	73	31.08	23.1	30.96	31.10	49.9	10,003	0.50%
2021/10/13	111	31.46	91.2	31.66	31.30	19.8	10,664	0.19%	大買/
2021/10/12	25	30.84	49.1	30.79	30.60	-24.1	10,351	-0.23%
2021/10/08	8.1	29.89	8	29.80	29.75	0.1	10,015	0.00%
2021/10/07	30	29.81	3	29.82	29.85	27	10,055	0.27%
2021/10/06	0.1	29.38	0	0.00	29.60	0.1	10,030	0.00%
2021/10/05	10	27.95	21	27.92	29.00	-11	10,041	-0.11%
2021/10/04	20.1	30.27	75.3	29.89	28.75	-55.2	10,192	-0.54%
2021/10/01	144.1	30.77	94	30.84	29.75	50.1	9,989	0.50%	大買/
2021/09/30	10	29.75	35	29.68	29.65	-25	9,247	-0.27%
2021/09/29	13	29.29	34	29.31	28.70	-21	9,273	-0.23%
2021/09/28	52	29.55	9	29.64	29.20	43	9,366	0.46%
2021/09/27	0.2	28.80	0	0.00	28.75	0.2	9,339	0.00%
2021/09/24	1	28.50	0.2	28.40	28.35	0.8	9,537	0.01%
2021/09/23	4	28.58	0	0.00	28.30	4	10,155	0.04%
2021/09/22	7	29.09	1	29.00	28.75	6	10,449	0.06%
2021/09/17	3	29.30	0	0.00	29.55	3	10,583	0.03%
2021/09/16	2.6	29.39	1	29.30	29.25	1.6	11,158	0.01%
2021/09/15	11	29.49	11	29.30	29.30	0	11,459	0.00%
2021/09/14	13	29.80	2	29.45	29.20	11	11,902	0.09%
2021/09/13	17	30.32	56	30.32	29.80	-39	12,028	-0.32%
2021/09/10	10	29.55	5	29.90	29.90	5	12,003	0.04%
2021/09/09	11.1	29.03	2	29.13	29.10	9.1	12,224	0.07%
2021/09/08	5	29.04	5	29.12	28.65	0	12,546	0.00%
2021/09/07	11.3	29.51	29	29.30	29.30	-17.7	13,724	-0.13%
2021/09/06	2	30.40	8.1	30.75	30.10	-6.1	14,490	-0.04%
2021/09/03	52	31.88	12	31.19	31.50	40	14,860	0.27%
2021/09/02	8	31.41	59	31.20	31.25	-51	15,476	-0.33%
2021/09/01	22.1	31.93	38	31.75	31.45	-15.9	15,389	-0.10%
2021/08/31	75.1	31.06	56.2	31.13	31.70	18.9	15,311	0.12%
2021/08/30	151	30.91	137.7	31.63	31.65	13.3	14,832	0.09%	大買/大賣/
2021/08/27	14.1	29.45	3	29.50	28.80	11.1	14,763	0.08%
2021/08/26	21	28.57	10	28.25	28.75	11	14,643	0.08%
2021/08/25	2	28.28	4	28.49	28.30	-2	14,906	-0.01%
2021/08/24	1	27.60	0	0.00	27.50	1	15,159	0.01%
2021/08/23	32	28.03	56	28.03	28.25	-24	15,329	-0.16%
2021/08/20	52	27.86	46	27.59	27.25	6	15,440	0.04%
2021/08/19	3	27.55	2	27.73	27.30	1	15,450	0.01%
2021/08/18	13.1	27.00	34	27.56	28.15	-20.9	15,508	-0.13%
2021/08/17	46.9	27.59	2	28.25	27.05	44.9	15,815	0.28%
2021/08/16	11	28.25	10.3	27.94	27.50	0.8	15,883	0.00%
2021/08/13	5	29.82	0	0.00	29.25	5	15,908	0.03%
2021/08/12	10.1	30.00	0.4	30.05	29.85	9.6	16,175	0.06%
2021/08/11	8.1	30.52	31	30.03	29.40	-22.9	16,506	-0.14%
2021/08/10	3.1	31.23	5	31.44	30.95	-1.9	16,718	-0.01%
2021/08/09	2.3	31.99	3	31.97	31.90	-0.7	16,966	0.00%
2021/08/06	4.8	32.55	2	32.40	32.40	2.8	17,582	0.02%
2021/08/05	7.2	33.02	3	32.90	32.85	4.2	18,026	0.02%
2021/08/04	29.1	33.09	10	33.28	33.35	19.1	18,291	0.10%
2021/08/03	3.5	32.42	24	32.25	32.25	-20.5	18,298	-0.11%
2021/08/02	32	32.56	17	32.49	32.40	15	18,430	0.08%
2021/07/30	5	32.23	8	32.29	32.55	-3	18,513	-0.02%
2021/07/29	2	32.35	4	32.33	32.55	-2	18,885	-0.01%
2021/07/28	25	32.26	6.5	32.55	32.20	18.5	19,072	0.10%
2021/07/27	10	34.09	20	34.20	33.05	-10	19,522	-0.05%
2021/07/26	13	33.59	41.1	33.46	33.60	-28.1	20,384	-0.14%
2021/07/23	33	32.78	11	32.67	32.60	22	20,378	0.11%
2021/07/22	2.7	32.61	7	33.05	32.50	-4.3	20,470	-0.02%
2021/07/21	6.2	33.27	26.5	33.03	32.85	-20.4	20,572	-0.10%
2021/07/20	71.5	34.15	55	34.14	33.75	16.5	20,575	0.08%
2021/07/19	189.9	34.52	255.9	35.06	34.85	-66	20,593	-0.32%	大買/大賣/
2021/07/16	40	33.82	16	33.80	33.05	24	20,492	0.12%
2021/07/15	4.3	32.77	8.1	32.89	33.40	-3.8	20,691	-0.02%
2021/07/14	16.1	31.97	39.1	32.10	32.35	-23	20,921	-0.11%
2021/07/13	2.1	33.73	7	33.35	32.80	-4.9	21,341	-0.02%
2021/07/12	20.1	33.84	16	33.97	33.70	4.1	21,933	0.02%
2021/07/09	23.1	33.99	28	33.88	33.55	-4.9	22,045	-0.02%
2021/07/08	4	33.14	24.2	33.07	33.25	-20.2	22,615	-0.09%
2021/07/07	22.2	33.02	10.1	33.34	32.80	12.2	23,937	0.05%
2021/07/06	4.2	33.53	5	33.63	33.35	-0.8	24,116	0.00%
2021/07/05	14	34.25	15.3	34.09	34.00	-1.3	24,329	-0.01%
2021/07/02	6	33.73	8	33.74	33.75	-2	24,563	-0.01%
2021/07/01	22	34.26	45	34.01	33.80	-23	24,990	-0.09%
2021/06/30	96	35.19	84	35.09	34.90	12	24,978	0.05%
2021/06/29	34.1	34.04	49	34.48	33.80	-14.9	24,733	-0.06%
2021/06/28	20.1	34.04	13	33.92	33.90	7.1	24,728	0.03%
2021/06/25	122.1	35.44	30.6	35.16	34.65	91.5	25,130	0.36%	大買/
2021/06/24	25	34.27	35	34.45	34.80	-10	25,290	-0.04%
2021/06/23	18	33.96	39	33.79	34.20	-21	25,209	-0.08%
2021/06/22	3	32.73	9	32.68	32.30	-6	24,985	-0.02%
2021/06/21	21	33.15	10	33.22	32.80	11	24,976	0.04%
2021/06/18	30.1	34.24	57	34.10	34.25	-26.9	25,055	-0.11%
2021/06/17	39	34.53	41.6	34.52	34.40	-2.6	25,201	-0.01%
2021/06/16	227.2	35.40	210.4	35.37	34.55	16.7	25,508	0.07%	大買/大賣/
2021/06/15	83.1	34.65	84.2	34.52	33.85	-1.1	24,688	0.00%
2021/06/11	69.4	33.64	50	33.26	33.05	19.4	24,274	0.08%
2021/06/10	92	33.48	91	33.40	34.05	1	24,351	0.00%
2021/06/09	8	31.75	5	31.76	31.40	3	24,326	0.01%
2021/06/08	12	32.09	13	32.03	31.80	-1	24,911	0.00%
2021/06/07	5	31.15	15.1	31.36	30.85	-10	24,991	-0.04%
2021/06/04	13.5	31.93	4	31.65	31.60	9.5	25,182	0.04%
2021/06/03	24.3	33.11	8	33.11	32.90	16.3	25,118	0.06%
2021/06/02	72.3	33.92	32.4	33.76	33.15	39.9	25,087	0.16%
2021/06/01	87	33.92	49	33.84	34.30	38	24,843	0.15%
2021/05/31	28.1	33.34	25	33.16	32.85	3.1	24,623	0.01%
2021/05/28	72	33.14	28	33.28	33.00	44	24,529	0.18%
2021/05/27	26	32.68	31	32.83	32.95	-5	24,463	-0.02%
2021/05/26	10.1	32.28	8	32.22	32.45	2.1	24,426	0.01%
2021/05/25	41.4	32.71	42	32.83	32.45	-0.7	24,458	0.00%
2021/05/24	7	31.34	9	31.47	31.70	-2	24,350	-0.01%
2021/05/21	10	30.99	4	30.81	30.85	6	24,330	0.02%
2021/05/20	13	32.11	33.1	31.57	30.50	-20.1	24,405	-0.08%
2021/05/19	65	32.06	15	31.49	32.65	50	24,292	0.21%
2021/05/18	57	30.39	53.1	30.20	31.30	3.9	24,025	0.02%
2021/05/17	35.2	28.99	11.1	29.02	28.65	24.1	23,830	0.10%
2021/05/14	113.6	32.24	29	32.56	31.80	84.6	23,624	0.36%	大買/
2021/05/13	66.1	30.37	45	30.49	30.60	21.1	23,177	0.09%
2021/05/12	45.1	33.00	43.2	32.95	31.40	1.9	22,940	0.01%
2021/05/11	17	35.84	33.4	35.87	34.85	-16.4	22,675	-0.07%
2021/05/10	18.3	39.10	24	38.90	38.55	-5.7	22,545	-0.03%
2021/05/07	23	38.71	34.3	38.78	39.00	-11.3	22,501	-0.05%
2021/05/06	72	38.82	54.9	38.67	38.55	17.1	22,528	0.08%
2021/05/05	27.6	38.17	14	38.00	37.10	13.6	22,119	0.06%
2021/05/04	38	39.61	26.3	39.36	38.25	11.7	21,968	0.05%
2021/05/03	77.5	43.16	140	42.98	41.65	-62.6	21,501	-0.29%	大賣/
2021/04/29	20.1	40.90	8.6	40.56	40.70	11.6	20,498	0.06%
2021/04/28	58	40.35	8	40.90	40.95	50	20,520	0.24%
2021/04/27	16.4	40.79	13	40.65	40.55	3.4	20,591	0.02%
2021/04/26	23.1	40.26	16	40.13	40.15	7.1	20,626	0.03%
2021/04/23	72.1	39.75	103.2	40.17	40.25	-31.1	20,623	-0.15%	大賣/
2021/04/22	127.6	40.04	219.2	40.10	38.95	-91.6	20,524	-0.45%	大買/大賣/
2021/04/21	62.2	41.68	32.1	41.63	41.30	30.1	19,996	0.15%
2021/04/20	55.1	42.42	57	42.61	42.25	-2	19,731	-0.01%
2021/04/19	119.2	42.75	43	42.40	42.15	76.2	19,723	0.39%	大買/
2021/04/16	153.2	44.77	57.4	44.35	44.00	95.7	19,399	0.49%	大買/
2021/04/15	16.1	42.30	44.5	42.29	42.45	-28.4	19,027	-0.15%
2021/04/14	110.3	42.97	118	42.10	41.90	-7.7	19,315	-0.04%	大買/大賣/
2021/04/13	170.5	47.40	185.2	46.45	44.20	-14.7	18,787	-0.08%	大買/大賣/
2021/04/12	20	45.18	50.5	45.75	44.90	-30.5	17,509	-0.17%
2021/04/09	45.2	45.98	59.1	45.78	45.30	-13.8	17,387	-0.08%
2021/04/08	124.1	47.93	50.6	47.34	47.00	73.6	17,280	0.43%	大買/
2021/04/07	92.3	46.05	88.6	45.30	48.00	3.7	17,265	0.02%
2021/04/06	22.6	44.49	27	44.90	44.65	-4.4	17,390	-0.03%
2021/04/01	83.2	45.42	97.5	44.91	44.70	-14.3	17,375	-0.08%
2021/03/31	27.2	46.48	108.1	46.30	46.45	-80.9	17,313	-0.47%	大賣/
2021/03/30	73.5	47.13	68.3	46.97	47.35	5.2	17,706	0.03%
2021/03/29	121.1	45.91	96.8	46.15	47.50	24.3	17,579	0.14%	大買/
2021/03/26	64.5	42.60	36	42.87	43.20	28.5	17,077	0.17%
2021/03/25	19	42.88	20.1	43.13	43.10	-1.1	16,919	-0.01%
2021/03/24	22.4	42.78	50.1	42.69	42.55	-27.6	16,808	-0.16%
2021/03/23	16	42.63	40.1	42.36	42.50	-24	16,731	-0.14%
2021/03/22	29.3	43.93	40.2	43.86	43.35	-10.9	16,569	-0.07%
2021/03/19	39	42.22	44.6	41.88	42.60	-5.6	16,391	-0.03%
2021/03/18	40.1	43.59	69.6	43.72	42.90	-29.5	15,890	-0.19%
2021/03/17	40.1	43.07	49	43.10	43.00	-8.9	15,700	-0.06%
2021/03/16	44.3	42.05	70.1	42.23	42.40	-25.8	15,442	-0.17%
2021/03/15	96.2	41.84	127.8	42.03	42.40	-31.6	15,011	-0.21%	大賣/
2021/03/12	60.1	39.05	74.7	39.50	40.00	-14.6	14,437	-0.10%
2021/03/11	40	37.79	4.1	37.87	37.80	36	14,305	0.25%
2021/03/10	14	37.32	57	37.79	37.80	-43	14,411	-0.30%
2021/03/09	13	35.50	0	0.00	35.30	13	14,516	0.09%
2021/03/08	1	36.15	1	37.20	35.60	0	14,881	0.00%
2021/03/05	5.2	35.28	0	0.00	35.15	5.2	15,237	0.03%
2021/03/04	2	36.42	2	36.55	36.15	0	15,727	0.00%
2021/03/03	3	36.57	6.2	36.76	37.00	-3.2	15,976	-0.02%
2021/03/02	23	36.30	26.3	35.88	35.55	-3.2	16,472	-0.02%
2021/02/26	11.6	36.90	32.1	37.45	36.65	-20.5	17,259	-0.12%
2021/02/25	14	37.50	32	37.60	37.40	-18	17,805	-0.10%
2021/02/24	42	38.44	18	38.50	37.80	24	18,223	0.13%
2021/02/23	6	37.28	36	37.13	37.05	-30	18,887	-0.16%
2021/02/22	59.2	37.76	47.9	37.78	37.90	11.4	19,458	0.06%
2021/02/19	46	36.32	19.1	35.73	36.90	26.9	19,454	0.14%
2021/02/18	7	35.18	11	35.11	35.25	-4	19,665	-0.02%
2021/02/17	25	34.78	43	34.17	35.20	-18	19,813	-0.09%
2021/02/05	15	33.70	4	33.85	33.50	11	19,831	0.06%
2021/02/04	37	33.76	15	33.48	33.55	22	20,349	0.11%
2021/02/03	28	33.13	11.3	34.31	34.35	16.7	20,388	0.08%
2021/02/02	33	31.18	14	30.74	31.25	19	20,372	0.09%
2021/02/01	11	30.28	44.7	29.74	30.90	-33.7	20,700	-0.16%
2021/01/29	11.5	31.48	14.1	31.04	30.50	-2.7	20,981	-0.01%
2021/01/28	17.3	32.03	6.3	32.27	31.45	11	21,523	0.05%
2021/01/27	9	33.36	28	33.41	33.20	-19	21,886	-0.09%
2021/01/26	8.1	33.97	5	33.93	33.55	3.1	22,127	0.01%
2021/01/25	10.5	34.12	3.8	33.98	33.90	6.8	22,391	0.03%
2021/01/22	20	34.43	21.1	34.62	34.30	-1.1	22,806	0.00%
2021/01/21	6.6	33.79	78.1	33.12	33.15	-71.5	23,064	-0.31%
2021/01/20	47.6	35.69	15.1	34.65	33.75	32.5	23,303	0.14%
2021/01/19	55.4	36.32	26	35.18	36.35	29.3	23,440	0.13%
2021/01/18	26.4	34.83	20	34.89	34.50	6.4	23,368	0.03%
2021/01/15	23.8	36.37	42.2	36.59	36.10	-18.4	23,260	-0.08%
2021/01/14	45.5	37.49	31	37.33	37.45	14.5	23,185	0.06%
2021/01/13	49.1	37.53	48	37.56	37.25	1.1	23,054	0.00%
2021/01/12	51.7	38.46	23	38.36	37.80	28.7	22,969	0.13%
2021/01/11	47.4	39.57	61	39.66	39.55	-13.6	22,913	-0.06%
2021/01/08	63.6	40.69	7	40.92	40.20	56.6	23,034	0.25%
2021/01/07	26	42.55	113.8	42.82	42.25	-87.8	23,263	-0.38%	大賣/
2021/01/06	52.2	40.66	9	40.10	39.55	43.2	23,755	0.18%
2021/01/05	18	41.74	34.1	42.00	41.50	-16.1	24,231	-0.07%
2021/01/04	40.3	41.56	37	41.70	41.30	3.3	24,928	0.01%
2020/12/31	38.7	41.79	5	42.02	41.75	33.7	25,503	0.13%
2020/12/30	103.4	43.13	19.8	43.23	42.60	83.6	26,159	0.32%	大買/
2020/12/29	41	43.47	43.5	43.02	44.00	-2.5	26,371	-0.01%
2020/12/28	29	41.62	5	41.42	41.15	24	25,995	0.09%
2020/12/25	53.8	41.75	21	41.91	41.25	32.8	26,296	0.12%
2020/12/24	65.7	42.98	38.4	42.85	42.25	27.3	26,201	0.10%
2020/12/23	11.5	39.17	36.4	40.65	41.80	-24.9	25,848	-0.10%
2020/12/22	32.1	38.88	21	39.00	38.00	11.1	26,232	0.04%
2020/12/21	18	39.93	12	40.11	39.90	6	26,838	0.02%
2020/12/18	22.2	40.21	10.3	40.28	40.50	11.9	27,464	0.04%
2020/12/17	25	39.53	7	39.48	39.45	18	27,692	0.07%
2020/12/16	20.1	40.03	11.1	40.24	39.80	8.9	27,897	0.03%
2020/12/15	69.6	40.11	57.4	40.33	39.50	12.2	28,100	0.04%
2020/12/14	30	37.79	9.4	37.86	39.00	20.6	28,236	0.07%
2020/12/11	33.4	38.03	17.4	38.63	37.65	16	28,446	0.06%
2020/12/10	34.1	39.24	14.1	39.30	39.25	20	28,808	0.07%
2020/12/09	18.8	40.21	7.4	40.37	40.05	11.4	29,139	0.04%
2020/12/08	43.3	40.34	36.7	39.86	40.00	6.6	29,710	0.02%
2020/12/07	79.4	39.68	47.5	39.73	40.95	31.8	30,674	0.10%
2020/12/04	22	40.81	35	40.67	40.15	-13	30,813	-0.04%
2020/12/03	27	42.29	102	41.10	41.30	-75	31,070	-0.24%	大賣/
2020/12/02	26	42.85	11	43.14	42.40	15	31,585	0.05%
2020/12/01	13.2	43.20	22	44.00	44.60	-8.8	32,819	-0.03%
2020/11/30	21.9	43.60	128	43.64	44.50	-106.1	32,890	-0.32%	大賣/鉅額交易
2020/11/27	20	42.30	33	42.21	42.15	-13	33,399	-0.04%
2020/11/26	72.3	43.42	33	43.65	42.50	39.3	34,157	0.11%
2020/11/25	175	44.09	77.3	43.90	44.85	97.7	34,334	0.28%	大買/
2020/11/24	27	40.86	102.7	40.41	42.00	-75.7	33,701	-0.22%	大賣/
2020/11/23	58.2	39.74	60.1	39.86	39.90	-1.8	33,285	-0.01%
2020/11/20	116	39.10	58.4	39.33	39.35	57.6	32,971	0.17%	大買/
2020/11/19	19	35.88	123.1	36.15	36.55	-104.1	32,389	-0.32%	大賣/鉅額交易
2020/11/18	19	33.64	26	33.54	33.25	-7	31,893	-0.02%
2020/11/17	41.6	33.76	103.1	33.33	33.60	-61.5	31,876	-0.19%	大賣/
2020/11/16	20.2	31.96	40	32.14	31.60	-19.8	32,008	-0.06%
2020/11/13	28.2	33.23	32.3	33.21	33.10	-4.1	32,098	-0.01%
2020/11/12	109	33.19	125	33.32	34.50	-16	32,226	-0.05%	大買/大賣/
2020/11/11	40.1	35.38	82	35.13	35.00	-42	31,982	-0.13%
2020/11/10	32	36.40	41.1	36.51	36.50	-9.1	32,139	-0.03%
2020/11/09	30	36.16	86	36.36	36.90	-56	32,217	-0.17%
2020/11/06	55.5	35.56	92	35.15	35.00	-36.5	32,503	-0.11%
2020/11/05	151.6	36.07	81	35.73	36.70	70.6	32,714	0.22%	大買/
2020/11/04	50	34.10	141.9	34.17	33.40	-91.9	32,726	-0.28%	大賣/
2020/11/03	90.5	35.67	103	35.24	35.25	-12.5	32,770	-0.04%	大賣/
2020/11/02	83.1	35.61	68.5	35.49	35.50	14.6	32,747	0.04%
2020/10/30	64.3	38.55	146	38.67	37.00	-81.7	32,790	-0.25%	大賣/
2020/10/29	36.1	39.74	21	40.43	40.30	15.1	32,672	0.05%
2020/10/28	95.5	40.86	111.5	41.43	39.65	-16	32,772	-0.05%	大賣/
2020/10/27	90.4	39.28	69.8	39.05	39.50	20.6	32,908	0.06%
2020/10/26	23.1	36.36	37.1	36.31	37.00	-14.1	32,916	-0.04%
2020/10/23	27	35.29	23	35.77	35.80	4	32,922	0.01%
2020/10/22	34.1	35.44	13	35.32	35.20	21.1	32,942	0.06%
2020/10/21	9	36.31	13	36.22	36.40	-4	32,877	-0.01%
2020/10/20	24	36.39	31	36.26	36.35	-7	32,899	-0.02%
2020/10/19	76	35.66	35	35.60	36.45	41	32,910	0.12%
2020/10/16	95.1	35.54	42	35.76	35.05	53.1	32,762	0.16%
2020/10/15	124	37.01	69	36.26	37.10	55	32,663	0.17%	大買/
2020/10/14	175	39.93	102.2	39.82	38.75	72.8	32,288	0.23%	大買/大賣/
2020/10/13	191.1	37.08	65.9	36.81	39.45	125.1	31,830	0.39%	大買/鉅額交易
2020/10/12	107.1	35.43	42	36.03	36.60	65.1	31,699	0.21%	大買/
2020/10/08	58.1	32.91	68	32.36	33.30	-9.9	31,570	-0.03%
2020/10/07	68.1	30.78	40	30.35	31.35	28.1	31,290	0.09%
2020/10/06	27	29.88	101	29.47	30.55	-74	30,673	-0.24%	大賣/
2020/10/05	19	27.96	42	27.97	27.80	-23	30,925	-0.07%
2020/09/30	73	27.94	63	28.33	28.25	10	30,886	0.03%
2020/09/29	23	27.38	14	27.13	26.85	9	30,941	0.03%
2020/09/28	35	28.24	12	28.38	27.75	23	31,037	0.07%
2020/09/25	74	27.90	32	28.94	29.00	42	30,718	0.14%
2020/09/24	74	27.91	132	28.57	29.50	-58	29,958	-0.19%	大賣/
2020/09/23	72	26.93	54	27.11	27.90	18	29,214	0.06%
2020/09/22	28	25.49	14	25.22	25.40	14	28,581	0.05%
2020/09/21	58	26.97	4	26.90	26.15	54	28,234	0.19%
2020/09/18	32	27.06	4	27.50	27.00	28	27,982	0.10%
2020/09/17	11	27.31	31.3	27.39	27.20	-20.3	27,663	-0.07%
2020/09/16	18	26.81	46	27.05	26.90	-28	27,292	-0.10%
2020/09/15	36	27.47	56	27.32	27.20	-20	26,941	-0.07%
2020/09/14	37	25.80	95	25.72	26.50	-58	26,422	-0.22%
2020/09/11	50	26.47	69	26.62	26.95	-19	25,922	-0.07%
2020/09/10	112	25.96	155	26.62	27.10	-43	25,255	-0.17%	大買/大賣/
2020/09/09	33	23.45	139	23.94	24.85	-106	24,143	-0.44%	大賣/鉅額交易
2020/09/08	108	23.14	56	22.85	22.60	52	23,489	0.22%	大買/
2020/09/07	204	23.45	79	23.52	22.75	125	22,957	0.54%	大買/鉅額交易
2020/09/04	206	25.74	28	25.69	24.65	178	22,182	0.80%	大買/鉅額交易
2020/09/03	24	23.99	23	25.10	25.10	1	20,535	0.00%
2020/09/02	45	21.75	34	22.07	22.85	11	20,041	0.05%
2020/09/01	53	20.49	22	21.08	20.80	31	18,993	0.16%
2020/08/31	20	18.93	54	19.14	19.35	-34	17,882	-0.19%
2020/08/28	4	17.75	1	18.25	17.60	3	17,115	0.02%
2020/08/27	7	17.88	1	17.90	17.90	6	16,976	0.04%
2020/08/26	15	18.23	7	18.65	18.25	8	16,849	0.05%
2020/08/25	4	18.19	21	18.33	18.50	-17	16,612	-0.10%
2020/08/24	13	17.50	14	17.65	17.70	-1	16,239	-0.01%
2020/08/21	25	17.86	4	18.04	17.80	21	16,044	0.13%
2020/08/20	28	16.76	13.4	18.15	18.20	14.6	15,839	0.09%
2020/08/19	26	17.78	22	18.06	17.50	4	15,299	0.03%
2020/08/18	18	18.64	109	18.86	18.70	-91	14,939	-0.61%	大賣/
2020/08/17	27	18.74	76	18.87	18.85	-49	14,618	-0.34%
2020/08/14	52	18.25	31	18.88	19.00	21	14,234	0.15%
2020/08/13	24	17.87	11	17.87	17.75	13	13,814	0.09%
2020/08/12	41	17.57	36	17.12	18.45	5	13,490	0.04%
2020/08/11	138	18.67	119	17.99	17.90	19	12,781	0.15%	大買/大賣/
2020/08/10	25	19.55	31	19.85	19.85	-6	12,133	-0.05%
2020/08/07	19	17.41	36.3	17.95	18.50	-17.3	11,498	-0.15%
2020/08/06	40	17.05	85	17.22	17.05	-45	10,967	-0.41%
2020/08/05	44	16.81	20	16.72	17.45	24	10,715	0.22%
2020/08/04	54	16.81	14	16.91	16.95	40	10,364	0.39%
2020/08/03	142	17.12	12	17.32	17.35	130	10,074	1.29%	大買/鉅額交易
2020/07/31	27	14.74	119	14.34	16.10	-92	9,557	-0.96%	大賣/
2020/07/30	31	14.11	17	14.70	14.75	14	8,977	0.16%
2020/07/29	3	13.00	13	13.60	13.60	-10	8,595	-0.12%
2020/07/28	114	12.45	0	0.00	12.40	114	8,426	1.35%	大買/鉅額交易
2020/07/27	11	12.82	8	12.79	12.55	3	8,321	0.04%
2020/07/24	22	12.95	0	0.00	13.15	22	8,219	0.27%
2020/07/23	18	13.98	2	13.55	13.50	16	8,045	0.20%
2020/07/22	11	14.43	10	14.31	14.20	1	7,880	0.01%
2020/07/21	18	14.38	6	14.34	14.50	12	7,741	0.16%
2020/07/20	5	13.28	18	13.46	13.75	-13	7,497	-0.17%
2020/07/17	40	13.28	13	13.27	13.50	27	7,288	0.37%
2020/07/16	14	13.57	13.7	13.96	14.00	0.3	6,720	0.00%
2020/07/15	29	12.74	19	12.74	12.75	10	6,060	0.17%
2020/07/14	0	0.00	13	11.39	11.60	-13	5,355	-0.24%
2020/07/13	12	10.82	31	10.95	10.55	-19	4,869	-0.39%
2020/07/10	81.5	11.06	49	10.64	11.20	32.5	4,592	0.71%
2020/07/09	11	10.70	5	10.70	10.70	6	3,719	0.16%
2020/07/08	40	9.44	0	0.00	9.76	40	3,461	1.16%
2020/07/07	0	0.00	3	8.60	8.88	-3	2,917	-0.10%
2020/07/06	6	8.06	0	0.00	8.08	6	2,600	0.23%
2020/07/03	9	7.99	1	8.03	7.94	8	2,556	0.31%
2020/07/02	2	7.89	2	7.80	8.03	0	2,493	0.00%
2020/07/01	1	7.59	1	7.55	7.60	0	2,370	0.00%
2020/06/30	0	0.00	13	7.35	7.34	-13	2,294	-0.57%
2020/06/29	10	7.16	1	7.29	7.21	9	2,285	0.39%
2020/06/24	0	0.00	10	7.06	7.01	-10	2,252	-0.44%
2020/06/23	11	7.12	40	7.07	7.00	-29	2,297	-1.26%
2020/06/22	3	7.07	40	7.09	7.05	-37	2,330	-1.59%
2020/06/19	80	7.11	7	7.28	7.15	73	2,315	3.15%
2020/06/16	2	6.90	0	0.00	6.90	2	2,258	0.09%
2020/06/15	2	6.84	0	0.00	6.87	2	2,280	0.09%
2020/06/12	8	6.93	0	0.00	6.93	8	2,272	0.35%
2020/06/11	2	7.41	4	7.50	7.26	-2	2,230	-0.09%
2020/06/10	2	7.22	22	7.01	7.45	-20	2,101	-0.95%
2020/06/09	22	6.99	90	6.96	6.92	-68	2,098	-3.24%
2020/06/08	98	7.03	0	0.00	7.05	98	2,113	4.64%
2020/06/05	0	0.00	3	6.84	6.98	-3	2,084	-0.14%
2020/06/03	7	6.98	2	7.15	6.90	5	2,095	0.24%
2020/06/02	5	7.00	0	0.00	7.00	5	1,976	0.25%
2020/05/28	0	0.00	1	6.19	6.18	-1	1,837	-0.05%
2020/05/27	5	6.21	1	6.32	6.23	4	1,836	0.22%
2020/05/19	1	6.25	0	0.00	6.18	1	1,849	0.05%
2020/05/11	2	6.30	0	0.00	6.18	2	1,777	0.11%
2020/05/08	3	6.21	0	0.00	6.51	3	1,725	0.17%
2020/04/27	0	0.00	1	5.45	5.50	-1	1,667	-0.06%
2020/04/22	1	5.30	0	0.00	5.34	1	1,733	0.06%
2020/03/31	0	0.00	1	4.94	4.88	-1	1,812	-0.06%
2020/03/30	1	4.98	0	0.00	4.99	1	1,797	0.06%
2020/03/26	10	5.05	0	0.00	5.09	10	1,745	0.57%
2020/03/13	0	0.00	7	5.29	5.31	-7	1,696	-0.41%
2020/01/15	1	7.73	0	0.00	7.76	1	2,226	0.04%
2020/01/02	0	0.00	2	7.64	7.82	-2	2,417	-0.08%
2019/12/27	0	0.00	2	7.46	7.43	-2	2,343	-0.09%
2019/12/20	2	7.47	0	0.00	7.54	2	2,409	0.08%
2019/12/10	0	0.00	1.3	7.35	7.43	-1.3	2,741	-0.05%
2019/12/06	0	0.00	3	7.35	7.32	-3	2,776	-0.11%
2019/12/03	0	0.00	0.7	7.33	7.38	-0.7	2,847	-0.02%
2019/11/29	0	0.00	1	7.39	7.38	-1	2,895	-0.03%
2019/11/11	1	7.76	15	7.77	7.61	-14	3,155	-0.44%
2019/11/07	0	0.00	1	7.92	7.92	-1	3,086	-0.03%
2019/11/04	1	8.07	0	0.00	7.96	1	3,060	0.03%
2019/11/01	15	8.43	0	0.00	8.27	15	2,932	0.51%
2019/10/31	1	8.25	52	8.38	8.38	-51	2,738	-1.86%
2019/10/24	20	7.54	0	0.00	7.54	20	2,318	0.86%
2019/09/25	0	0.00	0.3	7.58	7.56	-0.3	1,981	-0.01%
2019/09/20	0	0.00	1	7.46	7.50	-1	1,987	-0.05%
2019/09/19	2	7.40	0	0.00	7.44	2	1,979	0.10%
2019/09/18	1	7.45	2	7.50	7.48	-1	1,930	-0.05%
2019/09/03	0	0.00	1	7.96	7.95	-1	1,694	-0.06%
2019/09/02	50	7.75	0	0.00	8.01	50	1,665	3.00%
2019/08/29	1	7.61	0	0.00	7.58	1	1,566	0.06%
2019/07/26	0	0.00	1	8.58	8.51	-1	1,949	-0.05%
2019/07/17	1	8.90	0	0.00	8.85	1	2,271	0.04%
2019/07/16	0	0.00	1	8.87	8.95	-1	2,279	-0.04%
2019/07/10	1	8.79	0	0.00	8.80	1	2,309	0.04%
2019/07/04	0	0.00	1	8.79	8.85	-1	2,389	-0.04%
2019/07/03	1	8.96	1	8.88	8.85	0	2,388	0.00%
2019/07/02	0.3	9.03	6	9.06	9.05	-5.7	2,378	-0.24%
2019/06/20	1	6.09	0	0.00	6.12	1	2,349	0.04%
2019/06/19	0	0.00	1	6.18	6.15	-1	2,315	-0.04%
2019/06/17	1	5.88	0	0.00	5.87	1	2,262	0.04%
2019/06/12	0	0.00	22	5.96	5.89	-22	2,239	-0.98%
2019/06/11	2	6.01	0	0.00	6.00	2	2,242	0.09%
2019/06/05	0	0.00	2	6.13	6.11	-2	2,250	-0.09%
2019/06/04	1	6.00	0	0.00	6.01	1	2,250	0.04%
2019/06/03	3	6.12	0	0.00	6.12	3	2,250	0.13%
2019/05/30	2	6.16	0	0.00	6.19	2	2,386	0.08%
2019/05/24	1	6.46	1	6.41	6.37	0	2,383	0.00%
2019/05/20	1	6.68	0	0.00	6.65	1	2,380	0.04%
2019/05/15	0	0.00	1	6.71	6.70	-1	2,306	-0.04%
2019/05/14	0	0.00	1	6.33	6.50	-1	2,382	-0.04%
2019/05/10	2	6.92	0	0.00	6.87	2	2,276	0.09%
2019/05/09	0	0.00	2	7.03	7.00	-2	2,231	-0.09%
2019/05/08	0	0.00	1	6.89	7.15	-1	2,172	-0.05%
2019/05/07	2	6.64	0	0.00	6.72	2	2,054	0.10%
2019/05/06	1	6.58	1	6.47	6.45	0	2,019	0.00%
2019/05/02	10	6.76	0	0.00	6.80	10	1,972	0.51%
2019/04/30	1	6.77	0	0.00	6.82	1	1,941	0.05%
2019/04/16	2	6.34	0	0.00	6.13	2	1,635	0.12%
2019/03/26	0	0.00	1	5.81	5.81	-1	1,515	-0.07%
2019/03/25	1	5.73	0	0.00	5.72	1	1,527	0.07%
2019/03/05	0	0.00	1	6.09	6.27	-1	1,711	-0.06%
2019/02/26	0	0.00	1	5.66	5.67	-1	1,753	-0.06%
2019/02/21	0	0.00	1	5.69	5.70	-1	1,855	-0.05%
2019/02/19	2	5.75	0	0.00	5.68	2	1,865	0.11%
2019/02/14	1	5.68	0	0.00	5.95	1	1,922	0.05%
2019/02/13	1	5.72	0	0.00	5.86	1	1,866	0.05%
2019/01/17	2	6.82	0	0.00	6.75	2	1,988	0.10%
2019/01/16	9	6.83	0	0.00	6.81	9	1,980	0.45%
2019/01/11	0	0.00	1	6.45	6.49	-1	1,998	-0.05%
2019/01/09	1	6.45	0	0.00	6.41	1	2,063	0.05%
2018/12/20	0	0.00	1	6.22	6.10	-1	2,027	-0.05%
2018/12/14	1	6.94	0	0.00	6.91	1	2,143	0.05%
2018/12/06	0	0.00	1	7.35	7.00	-1	2,092	-0.05%
2018/12/04	0	0.00	1	7.57	7.47	-1	2,019	-0.05%
2018/12/03	1	7.32	0	0.00	7.45	1	1,981	0.05%
2018/11/30	2	7.11	1	7.20	7.22	1	1,945	0.05%
2018/11/29	1	7.11	0	0.00	7.11	1	1,895	0.05%
2018/11/27	0	0.00	15	6.92	6.95	-15	1,817	-0.83%
2018/11/23	1	7.05	33	7.08	7.12	-32	1,778	-1.80%
2018/11/22	30	6.70	0	0.00	6.85	30	1,683	1.78%
2018/11/20	15	6.15	0	0.00	6.12	15	1,546	0.97%
2018/11/06	1	6.48	1	6.56	6.24	0	1,407	0.00%
2018/10/22	0	0.00	1	5.53	5.60	-1	1,175	-0.09%
2018/10/17	3	6.41	0	0.00	6.20	3	1,136	0.26%
2018/08/23	0	0.00	10	7.33	7.40	-10	1,345	-0.74%
2018/08/22	1	7.20	0	0.00	7.19	1	1,369	0.07%
2018/08/21	0	0.00	3	7.16	7.17	-3	1,386	-0.22%
2018/07/06	1	8.20	0	0.00	8.22	1	3,278	0.03%
2018/07/03	0	0.00	5	8.75	8.32	-5	3,251	-0.15%
2018/06/29	1	9.07	0	0.00	9.00	1	3,198	0.03%
2018/06/25	1	9.09	0	0.00	9.02	1	3,118	0.03%
2018/06/12	10	9.38	10	9.50	9.46	0	3,159	0.00%
2018/06/11	1	9.32	0	0.00	9.28	1	3,161	0.03%
2018/06/06	0	0.00	1	9.99	9.95	-1	3,163	-0.03%
2018/06/05	1	9.86	10	9.80	9.82	-9	3,147	-0.29%
2018/06/04	1	10.05	30	10.15	10.15	-29	3,087	-0.94%
2018/05/31	0	0.00	15	10.30	10.25	-15	3,034	-0.49%
2018/05/24	10	10.55	0	0.00	10.55	10	2,932	0.34%
2018/05/23	0	0.00	2	10.40	10.35	-2	2,908	-0.07%
2018/05/18	10	10.25	0	0.00	10.35	10	2,875	0.35%
2018/05/16	6	10.52	0	0.00	10.40	6	2,855	0.21%
2018/05/15	5	10.65	0	0.00	10.65	5	2,814	0.18%
2018/05/11	1	10.70	0	0.00	10.70	1	2,655	0.04%
2018/05/10	0	0.00	11	10.84	10.90	-11	2,592	-0.42%
2018/05/09	5	10.45	20	10.30	10.40	-15	2,407	-0.62%
2018/05/08	25	10.87	22	10.85	10.55	3	2,354	0.13%
2018/05/07	1	10.40	4	10.65	10.50	-3	2,302	-0.13%
2018/05/04	28	10.99	4	10.70	10.75	24	2,228	1.08%
2018/05/03	29	10.80	13	11.17	11.25	16	2,071	0.77%
2018/05/02	20	10.35	20	9.99	10.35	0	1,607	0.00%
2018/04/30	20	9.50	0	0.00	9.44	20	1,467	1.36%
2018/04/19	0	0.00	1	9.40	9.25	-1	1,440	-0.07%
2018/04/17	1	9.07	0	0.00	9.05	1	1,469	0.07%
2018/04/11	0	0.00	1	9.14	9.13	-1	1,541	-0.06%
2018/03/31	1	9.06	1	9.09	9.05	0	1,630	0.00%
2018/03/23	3	9.07	0	0.00	9.13	3	1,833	0.16%
2018/03/13	0	0.00	1	9.22	9.32	-1	1,835	-0.05%
2018/03/09	1	9.05	0	0.00	9.03	1	1,877	0.05%
2018/03/05	0	0.00	1	9.19	9.15	-1	2,095	-0.05%
2018/03/02	1	9.13	0	0.00	9.15	1	2,190	0.05%
2018/02/27	1	9.32	0	0.00	9.20	1	2,436	0.04%
2018/02/22	0	0.00	4	9.20	9.31	-4	2,670	-0.15%
2018/02/21	0	0.00	1	9.32	9.35	-1	2,841	-0.04%
2018/02/09	1	8.40	1	8.70	8.75	0	3,013	0.00%
2018/02/06	3	9.05	0	0.00	8.73	3	3,393	0.09%
2018/02/05	2	9.38	9.2	9.54	9.61	-7.2	3,840	-0.19%
2018/01/30	1	9.98	0	0.00	9.96	1	4,706	0.02%
2018/01/19	0	0.00	1	10.15	10.05	-1	4,985	-0.02%
2018/01/16	0	0.00	1	10.15	10.20	-1	5,417	-0.02%
2018/01/15	1	10.15	0	0.00	10.10	1	5,507	0.02%
2018/01/11	0	0.00	1	10.05	10.10	-1	5,984	-0.02%
2018/01/09	0	0.00	15	10.20	10.10	-15	6,970	-0.22%