元晶 (6443)-富邦-陽明券商分點個股進出

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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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	9.1	27.93	23	27.90	27.90	-13.9	7,089	-0.20%
2024/04/25	9	28.16	2	28.18	28.00	7	7,097	0.10%
2024/04/24	24	28.61	91	29.12	28.35	-67	7,088	-0.95%
2024/04/23	96	28.38	21	27.81	28.30	75	7,052	1.06%
2024/04/22	64	28.86	30	28.91	28.00	34	7,083	0.48%
2024/04/19	47.1	29.05	143	29.47	28.70	-96	7,187	-1.34%	大賣/
2024/04/18	103	29.08	2	29.30	28.75	101	6,776	1.49%	大買/鉅額交易
2024/04/17	69	28.71	53.1	28.41	28.35	16	6,678	0.24%
2024/04/16	55.2	28.28	8.1	28.01	28.40	47.1	6,611	0.71%
2024/04/15	2	29.35	4	29.58	29.40	-2	6,530	-0.03%
2024/04/12	16.3	29.23	16	29.35	29.25	0.3	6,458	0.00%
2024/04/11	7	29.21	0.1	29.05	29.05	6.9	6,370	0.11%
2024/04/10	39	30.18	45.1	30.40	29.75	-6.1	6,284	-0.10%
2024/04/09	12.1	29.05	77.3	29.23	29.10	-65.2	5,945	-1.10%
2024/04/08	106	28.32	33	28.83	29.50	73	5,869	1.24%	大買/
2024/04/03	9.3	28.24	5	28.19	28.10	4.3	5,736	0.07%
2024/04/02	2.2	28.88	17	28.83	28.75	-14.8	5,679	-0.26%
2024/04/01	4.3	29.07	5	29.10	28.90	-0.7	5,672	-0.01%
2024/03/29	43.2	29.58	6	29.32	29.20	37.2	5,649	0.66%
2024/03/28	39.1	29.47	31	29.56	29.70	8.1	5,457	0.15%
2024/03/27	24	28.68	10	28.71	28.65	14	5,283	0.26%
2024/03/26	33	29.38	44	29.42	29.05	-11	5,350	-0.21%
2024/03/25	20	29.15	35	29.18	29.10	-15	5,547	-0.27%
2024/03/22	137	29.70	66.4	29.64	29.35	70.6	5,562	1.27%	大買/
2024/03/21	73.1	28.38	51.3	28.43	28.70	21.9	4,994	0.44%
2024/03/20	4.3	26.24	2	26.38	26.10	2.3	4,707	0.05%
2024/03/19	7.1	26.58	3	26.43	26.35	4.1	4,757	0.09%
2024/03/18	3.2	26.71	0	0.00	26.70	3.2	4,763	0.07%
2024/03/15	2	26.65	2.3	26.98	27.10	-0.2	4,789	-0.01%
2024/03/14	1.9	26.95	7	26.85	26.90	-5.1	4,732	-0.11%
2024/03/13	1.1	26.95	4	26.75	26.70	-2.9	4,789	-0.06%
2024/03/12	12.9	27.21	2	27.18	27.25	10.9	4,779	0.23%
2024/03/11	16	26.86	18	27.06	27.15	-2	4,814	-0.04%
2024/03/08	12.1	26.22	4	26.53	26.25	8.1	4,761	0.17%
2024/03/07	21.1	26.20	37	26.14	26.00	-15.9	4,781	-0.33%
2024/03/06	13.9	26.40	0	0.00	26.30	13.9	4,738	0.29%
2024/03/05	17.4	26.86	17.2	26.84	26.65	0.2	4,683	0.00%
2024/03/04	23.5	27.11	4.5	27.28	27.05	19	4,592	0.41%
2024/03/01	12	27.28	0	0.00	27.20	12	4,560	0.26%
2024/02/29	4	27.22	2	27.83	27.85	2	4,580	0.04%
2024/02/27	18.9	27.34	0.5	27.35	27.20	18.4	4,582	0.40%
2024/02/26	2.9	27.98	2.1	27.76	27.75	0.8	4,559	0.02%
2024/02/23	3.1	27.57	1.1	27.89	27.55	2	4,559	0.04%
2024/02/22	8.1	28.03	4	28.06	27.90	4.1	4,554	0.09%
2024/02/21	1.1	28.24	5	28.17	28.10	-3.9	4,616	-0.09%
2024/02/20	12	28.08	3.2	27.90	27.90	8.8	4,607	0.19%
2024/02/19	2.4	28.32	4	28.30	28.15	-1.6	4,615	-0.03%
2024/02/16	2	27.85	1.1	27.77	27.70	0.9	4,646	0.02%
2024/02/15	15.1	27.33	48	27.35	27.35	-32.9	4,629	-0.71%
2024/02/05	12.2	28.00	4	28.05	28.00	8.2	4,579	0.18%
2024/02/02	0	0.00	2	28.50	28.25	-2	4,577	-0.04%
2024/02/01	18	28.33	0	0.00	28.35	18	4,590	0.39%
2024/01/31	6	28.52	5	28.50	28.40	1	4,611	0.02%
2024/01/30	3	28.55	3	28.53	28.55	0	4,625	0.00%
2024/01/29	0.6	28.22	4	27.94	28.25	-3.4	4,617	-0.07%
2024/01/26	5	28.15	0	0.00	28.10	5	4,656	0.11%
2024/01/25	2	28.18	3	28.15	28.15	-1	4,683	-0.02%
2024/01/24	0	0.00	11	28.54	28.40	-11	4,773	-0.23%
2024/01/23	11	28.30	11	28.32	28.30	0	5,083	0.00%
2024/01/22	17	28.04	1	28.00	28.00	16	5,526	0.29%
2024/01/19	12	27.51	31.1	27.55	27.65	-19.1	5,575	-0.34%
2024/01/18	0	0.00	2	27.60	27.60	-2	5,562	-0.04%
2024/01/17	26.1	27.88	14.7	27.86	27.65	11.5	5,577	0.21%
2024/01/16	13.3	28.67	0	28.80	28.40	13.2	5,570	0.24%
2024/01/15	25.1	29.73	35	29.67	29.50	-10	5,531	-0.18%
2024/01/12	4	28.40	1	28.75	28.25	3	5,343	0.06%
2024/01/11	5	28.44	0	0.00	28.50	5	5,392	0.09%
2024/01/10	6	28.56	11.1	28.52	28.55	-5.1	5,422	-0.09%
2024/01/09	3	28.98	16	28.96	28.70	-13	5,421	-0.24%
2024/01/08	6	29.42	2	29.38	29.45	4	5,417	0.07%
2024/01/05	0	0.00	1	29.25	29.00	-1	5,416	-0.02%
2024/01/04	4	28.99	0	0.00	28.95	4	5,425	0.07%
2024/01/03	6.2	29.01	1.2	29.02	28.90	5.1	5,485	0.09%
2024/01/02	2	29.45	2	29.53	29.45	0	5,458	0.00%
2023/12/29	5	29.33	5	29.46	29.30	0	5,481	0.00%
2023/12/28	4	29.55	0	0.00	29.50	4	5,488	0.07%
2023/12/27	3	29.35	9	29.44	29.40	-6	5,466	-0.11%
2023/12/26	0	29.40	0.5	29.40	29.30	-0.5	5,442	-0.01%
2023/12/25	22	29.36	2	29.35	29.20	20	5,432	0.37%
2023/12/22	10.1	29.80	13.1	30.05	29.65	-3	5,396	-0.06%
2023/12/21	28	30.34	41.1	30.45	30.35	-13	5,280	-0.25%
2023/12/20	105	31.08	114.1	31.11	30.90	-9.1	5,113	-0.18%	大買/大賣/
2023/12/19	59.1	29.90	22.2	29.83	29.55	36.9	4,670	0.79%
2023/12/18	40	29.82	70.1	30.04	30.10	-30.1	4,533	-0.66%
2023/12/15	25	29.57	23.2	29.54	29.35	1.9	4,377	0.04%
2023/12/14	18	29.06	14	29.04	28.75	4	4,216	0.09%
2023/12/13	7	28.36	4	28.46	28.45	3	4,142	0.07%
2023/12/12	7	28.33	1	28.50	28.20	6	4,156	0.14%
2023/12/11	1	28.70	0	0.00	28.60	1	4,131	0.02%
2023/12/08	8	28.94	16	29.14	28.80	-8	4,125	-0.19%
2023/12/07	3	28.65	0	0.00	28.70	3	4,102	0.07%
2023/12/06	12.1	29.18	2	29.50	28.70	10.1	4,120	0.25%
2023/12/05	6	28.63	13	29.00	29.15	-7	4,070	-0.17%
2023/12/04	8.2	28.51	10	28.50	28.60	-1.8	4,034	-0.04%
2023/12/01	9.7	29.37	12.2	29.55	29.25	-2.5	3,946	-0.06%
2023/11/30	0	0.00	6	29.44	29.50	-6	3,933	-0.15%
2023/11/29	1.1	29.25	0	0.00	29.05	1.1	3,920	0.03%
2023/11/28	1	29.30	2	29.23	29.30	-1	3,930	-0.03%
2023/11/27	9	29.74	12	29.95	29.35	-3	3,944	-0.08%
2023/11/24	3	29.72	8.1	29.69	29.35	-5.1	3,964	-0.13%
2023/11/22	0	0.00	73	29.31	29.30	-73	4,296	-1.70%
2023/11/21	3	29.33	3	29.27	29.45	0	4,311	0.00%
2023/11/20	13	29.48	3	29.37	29.20	10	4,293	0.23%
2023/11/17	2	28.85	0.6	28.80	28.85	1.4	4,229	0.03%
2023/11/16	2	28.75	0	0.00	28.90	2	4,240	0.05%
2023/11/15	5	28.50	26	28.58	28.70	-21	4,232	-0.50%
2023/11/14	5	28.02	4	28.19	27.95	1	4,216	0.02%
2023/11/13	11	27.80	1	27.80	27.75	10	4,249	0.24%
2023/11/10	2	27.85	2	28.00	27.80	0	4,280	0.00%
2023/11/09	19	28.10	7	28.07	28.00	12	4,343	0.28%
2023/11/08	23	28.26	21	28.50	28.40	2	4,450	0.04%
2023/11/07	8	28.49	15	28.50	28.35	-7	4,488	-0.16%
2023/11/06	10	28.78	13	28.76	28.80	-3	4,545	-0.07%
2023/11/03	5	28.40	7	28.44	28.45	-2	4,539	-0.04%
2023/11/02	1	28.00	1	28.00	28.10	0	4,558	0.00%
2023/11/01	20	28.03	4	27.89	27.80	16	4,629	0.35%
2023/10/31	33	29.71	65	29.14	28.40	-32	4,630	-0.69%
2023/10/30	39	29.78	123.1	29.38	29.65	-84.1	4,424	-1.90%	大賣/
2023/10/27	65.4	28.39	38.1	28.54	28.55	27.3	3,987	0.68%
2023/10/26	32	27.76	5	28.10	27.60	27	3,972	0.68%
2023/10/25	10.1	28.55	16	28.58	28.30	-6	3,992	-0.15%
2023/10/24	26	28.18	20	28.36	28.70	6	3,996	0.15%
2023/10/23	7	28.09	50	28.47	28.25	-43	3,947	-1.09%
2023/10/20	3.4	27.23	40	27.35	27.50	-36.6	3,922	-0.93%
2023/10/19	18	27.79	57	28.25	27.65	-39	3,959	-0.98%
2023/10/18	56.1	27.86	1	28.20	27.95	55.1	4,010	1.37%
2023/10/17	0	0.00	4	27.75	27.90	-4	3,983	-0.10%
2023/10/16	5	28.10	11.6	28.00	27.80	-6.6	4,076	-0.16%
2023/10/13	6	27.78	0	0.00	27.65	6	4,099	0.15%
2023/10/12	5	27.75	13.3	27.56	28.15	-8.3	4,133	-0.20%
2023/10/11	20.2	27.63	0	0.00	27.60	20.2	4,192	0.48%
2023/10/06	3	28.53	2	28.75	28.45	1	4,247	0.02%
2023/10/05	8	28.62	17.7	28.59	28.65	-9.7	4,281	-0.23%
2023/10/04	5	27.63	0	0.00	27.70	5	4,285	0.12%
2023/10/03	2	28.25	0	0.00	28.15	2	4,316	0.05%
2023/10/02	0.9	28.55	1	28.55	28.65	-0.1	4,444	0.00%
2023/09/28	0	28.44	5	28.30	28.35	-5	4,563	-0.11%
2023/09/27	1	28.00	6	27.85	28.15	-5	4,718	-0.11%
2023/09/26	1	28.15	1	28.30	27.90	0	4,754	0.00%
2023/09/25	0.1	28.58	0	0.00	28.35	0.1	4,795	0.00%
2023/09/22	3.1	28.40	1	28.40	28.40	2.1	4,841	0.04%
2023/09/21	12	28.47	3	28.65	28.45	9	4,835	0.19%
2023/09/20	31	29.03	0.1	29.00	28.85	31	4,843	0.64%
2023/09/19	4	29.10	2.9	29.25	29.00	1.1	4,869	0.02%
2023/09/18	2.2	29.49	0.1	29.65	29.35	2.1	4,886	0.04%
2023/09/15	12	29.81	28	29.82	29.60	-16	4,924	-0.33%
2023/09/14	7	29.56	0	0.00	29.55	7	5,128	0.14%
2023/09/13	13	29.32	6	29.38	29.45	7	5,173	0.14%
2023/09/12	9	29.30	1	29.30	29.25	8	5,347	0.15%
2023/09/11	4	29.80	0	0.00	29.70	4	5,355	0.07%
2023/09/08	11.1	30.10	2	30.13	30.20	9.1	5,350	0.17%
2023/09/07	3	30.58	2	30.70	30.40	1	5,382	0.02%
2023/09/05	0	0.00	7	30.81	30.85	-7	5,541	-0.13%
2023/09/04	10	30.55	2.5	30.57	30.45	7.5	5,564	0.13%
2023/09/01	4	30.95	0	0.00	30.90	4	5,596	0.07%
2023/08/31	3	30.90	0	0.00	31.00	3	5,640	0.05%
2023/08/30	17	31.10	7	30.96	31.00	10	5,709	0.18%
2023/08/29	84.1	32.31	146.2	32.03	31.50	-62.1	5,691	-1.09%	大賣/
2023/08/28	74.2	30.51	6	30.68	30.80	68.2	5,394	1.26%
2023/08/25	5.1	30.30	6	30.38	30.35	-0.9	5,355	-0.02%
2023/08/24	1	30.45	11.2	30.32	30.15	-10.2	5,436	-0.19%
2023/08/23	0	0.00	8	30.29	30.35	-8	5,594	-0.14%
2023/08/22	3	30.18	14	30.14	30.00	-11	5,634	-0.20%
2023/08/21	3.7	30.49	2.4	30.48	30.45	1.3	5,649	0.02%
2023/08/18	2.1	30.42	3	30.23	30.15	-1	5,662	-0.02%
2023/08/17	3	30.07	12.7	30.38	30.40	-9.7	5,667	-0.17%
2023/08/16	7.1	29.51	1	29.95	29.90	6.1	5,703	0.11%
2023/08/15	13	30.11	23	30.07	30.10	-10	5,732	-0.17%
2023/08/14	13.1	28.92	16	29.19	28.90	-2.9	5,812	-0.05%
2023/08/11	2.2	30.11	20.9	30.03	29.90	-18.7	5,736	-0.33%
2023/08/10	16.2	30.54	26	30.70	30.25	-9.8	5,762	-0.17%
2023/08/09	5.4	30.49	9	30.50	30.50	-3.6	5,799	-0.06%
2023/08/08	5	30.67	5.1	31.11	30.50	-0.1	5,844	0.00%
2023/08/07	12.1	30.41	17	30.44	30.55	-4.9	5,882	-0.08%
2023/08/04	16.6	30.58	110	30.58	30.65	-93.4	5,987	-1.56%	大賣/
2023/08/02	191	31.40	77	31.61	31.35	114	6,394	1.78%	大買/鉅額交易
2023/08/01	1	31.20	21.1	31.21	31.20	-20.1	6,467	-0.31%
2023/07/31	1.1	31.40	10	31.20	31.20	-9	6,694	-0.13%
2023/07/28	2	31.65	4	31.53	31.50	-2	6,774	-0.03%
2023/07/27	2.4	31.92	11	31.81	31.70	-8.6	6,785	-0.13%
2023/07/26	5	31.54	12	31.63	31.35	-7	6,849	-0.10%
2023/07/25	30	31.89	62	31.70	32.00	-32	6,872	-0.47%
2023/07/24	14.3	31.64	14	31.43	31.70	0.3	6,862	0.00%
2023/07/21	23.3	31.88	3.5	32.09	31.70	19.8	6,893	0.29%
2023/07/20	5	32.51	0.5	32.90	32.70	4.5	6,953	0.06%
2023/07/19	23.5	32.91	33.3	32.59	32.50	-9.8	7,019	-0.14%
2023/07/18	3	33.42	6.2	33.67	33.45	-3.2	7,218	-0.04%
2023/07/17	3.5	33.60	0	0.00	33.75	3.5	7,699	0.05%
2023/07/14	20.4	33.06	20	33.05	33.00	0.4	8,888	0.00%
2023/07/13	23.4	33.62	17	33.66	33.30	6.4	9,310	0.07%
2023/07/12	27.3	34.27	19	34.14	34.00	8.3	9,333	0.09%
2023/07/11	31.2	34.47	1	34.65	34.45	30.2	9,408	0.32%
2023/07/10	7.1	34.17	13	34.18	34.05	-6	9,618	-0.06%
2023/07/07	20.1	34.07	0	0.00	34.05	20.1	10,008	0.20%
2023/07/06	15.1	35.37	6	35.37	35.00	9.1	10,089	0.09%
2023/07/05	9	35.98	12	36.17	35.65	-3	10,075	-0.03%
2023/07/04	11	35.84	14.1	35.92	35.55	-3.1	10,069	-0.03%
2023/07/03	15	35.75	14	35.71	35.90	1	10,090	0.01%
2023/06/30	2	35.50	6.1	35.57	35.70	-4.1	10,168	-0.04%
2023/06/29	3	35.20	32.5	35.15	35.20	-29.5	10,313	-0.29%
2023/06/28	0.1	34.98	4	35.19	34.80	-3.9	10,451	-0.04%
2023/06/27	3.1	35.15	12.2	35.22	34.80	-9.1	10,667	-0.09%
2023/06/26	6	35.38	26	35.39	35.30	-20	10,972	-0.18%
2023/06/21	15	35.62	4.1	35.78	35.80	10.9	11,173	0.10%
2023/06/20	18	35.94	44.3	35.81	35.75	-26.3	11,412	-0.23%
2023/06/19	13	35.28	15	35.25	35.20	-2	11,476	-0.02%
2023/06/16	42	35.52	38.5	35.69	35.90	3.5	11,996	0.03%
2023/06/15	8.1	35.02	14	35.23	35.20	-5.9	12,855	-0.05%
2023/06/14	5.2	34.89	9	34.93	34.85	-3.9	13,629	-0.03%
2023/06/13	9	34.42	35.1	34.57	34.70	-26.1	13,862	-0.19%
2023/06/12	15.5	34.50	2.5	34.52	34.30	13	14,123	0.09%
2023/06/09	21.3	35.24	4.1	35.25	35.15	17.2	14,285	0.12%
2023/06/08	40	35.68	20.6	35.69	35.35	19.4	14,363	0.14%
2023/06/07	43	35.92	25.1	35.87	35.60	17.9	14,548	0.12%
2023/06/06	9	35.88	23.8	35.92	35.65	-14.7	14,976	-0.10%
2023/06/05	5	36.30	72.2	36.32	36.10	-67.2	15,269	-0.44%
2023/06/02	74.3	35.64	29	35.52	35.85	45.3	15,420	0.29%
2023/06/01	23.3	35.39	4	35.35	35.30	19.3	15,607	0.12%
2023/05/31	9	35.79	3.5	35.88	35.80	5.5	15,611	0.04%
2023/05/30	4.1	35.72	115	35.64	35.60	-111	15,660	-0.71%	大賣/鉅額交易
2023/05/29	139	36.27	9	36.15	36.20	130	15,608	0.83%	大買/鉅額交易
2023/05/26	10.2	35.41	21.4	35.25	35.00	-11.2	15,573	-0.07%
2023/05/25	1	35.40	7	35.43	35.40	-6	15,610	-0.04%
2023/05/24	1	35.55	9.5	35.52	35.50	-8.5	15,718	-0.05%
2023/05/23	4.2	35.42	10.4	35.45	35.40	-6.2	15,797	-0.04%
2023/05/22	1	35.40	14	35.34	35.35	-13	15,891	-0.08%
2023/05/19	12.1	34.78	4.4	34.88	34.60	7.7	16,091	0.05%
2023/05/18	21.2	34.59	32.3	34.66	34.85	-11.1	16,424	-0.07%
2023/05/17	1.1	35.25	2.3	35.21	35.15	-1.3	16,416	-0.01%
2023/05/16	2	35.15	8.1	35.18	35.10	-6.1	16,487	-0.04%
2023/05/15	19.5	34.85	89.2	34.89	34.70	-69.7	16,550	-0.42%
2023/05/12	103	34.21	3.1	34.06	34.35	99.9	16,586	0.60%	大買/
2023/05/11	30.6	33.97	27	33.76	33.75	3.6	16,642	0.02%
2023/05/10	23	34.41	29	34.46	34.50	-6	16,722	-0.04%
2023/05/09	84.7	33.85	14	33.82	33.75	70.7	16,687	0.42%
2023/05/08	40.3	36.03	109	36.00	35.90	-68.7	16,352	-0.42%	大賣/
2023/05/05	45.2	37.10	83	37.30	36.50	-37.9	16,424	-0.23%
2023/05/04	80.2	37.02	11	37.20	37.20	69.2	16,830	0.41%
2023/05/03	5.1	36.98	6	37.02	36.95	-0.9	17,204	-0.01%
2023/05/02	0.8	37.50	7	37.42	37.35	-6.2	17,771	-0.03%
2023/04/28	49.4	37.00	32	36.82	36.80	17.4	17,844	0.10%
2023/04/27	4.1	36.83	0	0.00	36.80	4.1	17,899	0.02%
2023/04/26	134.2	36.32	135	36.72	37.20	-0.8	17,902	0.00%	大買/大賣/
2023/04/25	115.5	36.90	93.1	37.01	36.60	22.4	17,914	0.12%	大買/
2023/04/24	29.3	37.91	6.2	37.84	37.80	23.1	17,910	0.13%
2023/04/21	47.6	37.97	46	37.87	38.00	1.6	17,957	0.01%
2023/04/20	193.4	38.95	125	38.56	38.55	68.3	18,053	0.38%	大買/大賣/
2023/04/19	191.3	40.59	201.8	40.10	39.75	-10.5	17,759	-0.06%	大買/大賣/
2023/04/18	70	39.41	49	39.38	38.60	21	16,589	0.13%
2023/04/17	11	39.06	30	38.94	38.90	-19	16,268	-0.12%
2023/04/14	2.1	38.59	7	38.77	38.80	-4.9	16,413	-0.03%
2023/04/13	60.5	39.00	4	38.80	38.60	56.5	16,469	0.34%
2023/04/12	21.2	39.77	41.5	39.77	39.50	-20.3	16,315	-0.12%
2023/04/11	20	39.19	51	39.39	39.00	-31	16,054	-0.19%
2023/04/10	55	38.97	30.1	39.07	39.20	24.9	16,103	0.15%
2023/04/07	44	39.12	68	38.97	38.95	-24	16,791	-0.14%
2023/04/06	13	38.43	17.3	38.51	38.50	-4.3	17,173	-0.02%
2023/03/31	27.3	38.52	18	38.47	38.40	9.3	17,206	0.05%
2023/03/30	15.8	39.00	132.4	39.15	38.80	-116.6	17,160	-0.68%	大賣/鉅額交易
2023/03/29	141.3	38.96	8.1	38.90	38.90	133.2	17,035	0.78%	大買/鉅額交易
2023/03/28	32.3	38.79	19	38.85	39.05	13.3	17,058	0.08%
2023/03/27	50	39.32	123.1	39.43	38.80	-73	16,887	-0.43%	大賣/
2023/03/24	106.2	38.91	29	38.91	38.85	77.2	16,771	0.46%	大買/
2023/03/23	37.3	39.37	27	39.36	39.30	10.3	16,665	0.06%
2023/03/22	46.5	38.91	18	38.82	38.70	28.5	16,579	0.17%
2023/03/21	93	39.71	122.1	39.48	39.10	-29.1	16,657	-0.17%	大賣/
2023/03/20	200.1	39.97	168.9	40.01	39.90	31.2	17,052	0.18%	大買/大賣/
2023/03/17	57.4	38.42	161.1	38.16	38.75	-103.7	17,551	-0.59%	大賣/鉅額交易
2023/03/16	41.4	37.21	18	37.16	36.50	23.4	17,551	0.13%
2023/03/15	12	37.87	35	37.87	37.90	-23	17,437	-0.13%
2023/03/14	28.5	37.38	32	37.41	37.10	-3.5	17,289	-0.02%
2023/03/13	18.4	35.99	49	36.14	36.60	-30.6	17,245	-0.18%
2023/03/10	45.9	36.51	57	36.52	36.45	-11.1	17,481	-0.06%
2023/03/09	85.8	37.65	37	37.69	37.35	48.8	17,487	0.28%
2023/03/08	50.4	38.31	75.7	38.51	38.95	-25.4	17,158	-0.15%
2023/03/07	16.2	38.01	8.1	38.21	38.00	8.1	16,896	0.05%
2023/03/06	12	37.88	52.5	37.82	38.00	-40.5	16,707	-0.24%
2023/03/03	2	37.03	14	37.08	37.00	-12	16,522	-0.07%
2023/03/02	4	37.31	7	37.06	36.95	-3	16,524	-0.02%
2023/03/01	22.1	36.84	0	0.00	36.75	22.1	16,611	0.13%
2023/02/24	15.1	37.30	16.2	37.14	37.10	-1.1	16,633	-0.01%
2023/02/23	5.2	37.50	20	37.52	37.75	-14.8	16,582	-0.09%
2023/02/22	16	37.33	1.1	37.47	37.25	14.9	16,703	0.09%
2023/02/21	4	37.88	106.1	38.02	37.60	-102.1	16,733	-0.61%	大賣/鉅額交易
2023/02/20	124	37.72	17.1	37.69	37.80	107	16,991	0.63%	大買/鉅額交易
2023/02/17	74	37.88	28.1	37.86	37.70	45.9	17,533	0.26%
2023/02/16	13	37.71	26.1	37.88	37.65	-13.1	17,549	-0.07%
2023/02/15	17	37.01	15	36.95	36.80	2	17,580	0.01%
2023/02/14	10	36.86	6	36.78	36.65	4	18,073	0.02%
2023/02/13	12.1	36.50	39	36.26	37.10	-26.9	18,577	-0.14%
2023/02/10	21.5	37.39	10	37.29	36.85	11.5	18,538	0.06%
2023/02/09	17.8	37.28	12.5	37.33	37.10	5.3	18,495	0.03%
2023/02/08	19.3	37.78	24.7	37.75	37.55	-5.4	18,473	-0.03%
2023/02/07	28	37.90	15.1	37.95	37.90	12.9	18,357	0.07%
2023/02/06	15	37.73	48	37.70	37.90	-33	18,303	-0.18%
2023/02/03	25.1	37.32	28	37.41	37.35	-2.9	18,275	-0.02%
2023/02/02	120.1	38.13	85.3	38.34	37.80	34.9	18,089	0.19%	大買/
2023/02/01	66.1	37.29	45.2	37.41	37.40	20.9	17,556	0.12%
2023/01/31	55	36.73	101.2	36.78	36.90	-46.2	17,141	-0.27%	大賣/
2023/01/30	23	35.54	35	35.84	35.95	-12	16,636	-0.07%
2023/01/17	6	35.13	6.1	35.09	35.20	-0.1	16,642	0.00%
2023/01/16	9.1	34.47	12.5	34.60	34.40	-3.5	16,710	-0.02%
2023/01/13	28.2	35.17	16	34.93	34.60	12.2	16,907	0.07%
2023/01/12	21	35.79	25	35.79	35.40	-4	17,191	-0.02%
2023/01/11	8	35.72	48	35.69	35.60	-40	17,268	-0.23%
2023/01/10	53.1	35.62	235.1	36.13	35.30	-181.9	17,343	-1.05%	大賣/鉅額交易
2023/01/09	278.1	35.47	117.7	35.76	36.00	160.4	17,197	0.93%	大買/大賣/鉅額交易
2023/01/06	15.1	34.75	29	34.85	34.95	-13.9	17,125	-0.08%
2023/01/05	79.2	35.44	26.2	35.31	34.80	53	17,430	0.30%
2023/01/04	96.2	35.63	102	35.96	35.60	-5.9	17,539	-0.03%	大賣/
2023/01/03	13	34.97	65	34.82	35.25	-52	17,432	-0.30%
2022/12/30	47	34.29	17	34.13	34.55	30	17,415	0.17%
2022/12/29	13.1	34.15	28.9	34.36	34.20	-15.8	17,747	-0.09%
2022/12/28	52.2	34.96	33.2	35.13	34.80	19	18,078	0.11%
2022/12/27	113.2	36.15	111.1	36.11	35.40	2.1	18,005	0.01%	大買/大賣/
2022/12/26	81	35.71	199.6	35.42	35.95	-118.6	17,378	-0.68%	大賣/鉅額交易
2022/12/23	72	33.98	17	33.93	34.10	55	17,036	0.32%
2022/12/22	5	33.47	27	33.41	33.70	-22	17,172	-0.13%
2022/12/21	4.2	32.80	8	32.88	32.70	-3.8	17,444	-0.02%
2022/12/20	47.2	33.17	12	33.01	32.50	35.2	17,719	0.20%
2022/12/19	14.1	33.92	17.3	33.98	33.75	-3.3	17,960	-0.02%
2022/12/16	53.6	34.79	50	35.01	34.25	3.6	18,356	0.02%
2022/12/15	9	35.54	15	35.52	35.65	-6	18,341	-0.03%
2022/12/14	19.6	35.50	9	35.41	35.40	10.6	18,511	0.06%
2022/12/13	69.7	35.46	25	35.16	35.05	44.7	18,959	0.24%
2022/12/12	159	37.07	324.1	36.40	35.85	-165	19,165	-0.86%	大買/大賣/鉅額交易
2022/12/09	421	36.60	220.2	36.59	36.80	200.8	18,678	1.07%	大買/大賣/鉅額交易
2022/12/08	94.4	34.66	163.1	34.68	34.30	-68.7	18,031	-0.38%	大賣/
2022/12/07	35.1	33.06	19	33.24	32.80	16.1	17,649	0.09%
2022/12/06	128	33.84	14.1	33.93	33.60	114	17,929	0.64%	大買/鉅額交易
2022/12/05	64	34.21	19	34.04	33.85	45	18,468	0.24%
2022/12/02	110	34.07	119	34.04	34.05	-9	18,846	-0.05%	大買/大賣/
2022/12/01	90.1	33.37	100	33.32	33.45	-9.9	18,948	-0.05%
2022/11/30	31	32.65	10	32.80	32.95	21	19,708	0.11%
2022/11/29	15.3	32.09	7.1	32.27	32.45	8.2	20,880	0.04%
2022/11/28	71.1	32.18	72	32.13	32.20	-0.9	22,651	0.00%
2022/11/25	21.4	32.69	60.6	32.34	32.15	-39.2	23,786	-0.16%
2022/11/24	5.3	32.46	3	32.52	32.50	2.3	24,314	0.01%
2022/11/23	51.2	32.60	54.4	32.26	32.20	-3.2	26,515	-0.01%
2022/11/22	40	32.96	35.5	32.81	32.75	4.5	27,387	0.02%
2022/11/21	22	33.11	62.5	33.16	33.35	-40.5	28,148	-0.14%
2022/11/18	78	33.21	46.1	33.36	32.85	32	28,800	0.11%
2022/11/17	9.1	33.54	4	33.74	33.60	5.1	28,785	0.02%
2022/11/16	56.3	33.66	43.1	33.45	33.40	13.2	28,873	0.05%
2022/11/15	66.1	33.03	52.1	32.90	33.45	14	29,225	0.05%
2022/11/14	21	31.58	16	31.68	31.95	5	28,810	0.02%
2022/11/11	79.1	31.79	50	31.77	31.25	29.1	28,731	0.10%
2022/11/10	131.8	32.28	191	32.20	31.50	-59.2	28,549	-0.21%	大買/大賣/
2022/11/09	126.3	33.59	135	33.41	33.30	-8.7	28,629	-0.03%	大買/大賣/
2022/11/08	30.1	35.49	45	35.03	34.50	-14.9	28,429	-0.05%
2022/11/07	43	35.35	47	35.10	35.00	-4	28,631	-0.01%
2022/11/04	59	34.94	61	35.06	35.00	-2	29,166	-0.01%
2022/11/03	42	34.54	20	34.57	34.65	22	29,798	0.07%
2022/11/02	59	34.77	54	34.72	34.65	5	31,359	0.02%
2022/11/01	28	34.39	50	34.54	34.85	-22	32,019	-0.07%
2022/10/31	56	33.73	78	33.56	33.50	-22	31,980	-0.07%
2022/10/28	80.9	33.75	84	33.01	33.00	-3.1	32,031	-0.01%
2022/10/27	44	33.92	25	34.22	34.20	19	32,095	0.06%
2022/10/26	59	33.76	73	33.75	33.60	-14	32,228	-0.04%
2022/10/25	66.1	34.83	37.2	34.30	33.75	28.9	32,451	0.09%
2022/10/24	45	36.08	68	35.80	35.05	-23	32,497	-0.07%
2022/10/21	51	35.45	58	35.47	35.60	-7	32,562	-0.02%
2022/10/20	85.1	35.42	159	35.53	35.20	-73.9	32,534	-0.23%	大賣/
2022/10/19	169	35.21	89	35.21	35.20	80	32,274	0.25%	大買/
2022/10/18	40	34.98	57	35.06	35.05	-17	32,510	-0.05%
2022/10/17	76	33.92	39	33.71	34.50	37	32,539	0.11%
2022/10/14	45	35.00	49	35.19	35.30	-4	32,474	-0.01%
2022/10/13	77	35.48	70	35.12	33.85	7	32,724	0.02%
2022/10/12	52	37.51	20	37.67	36.95	32	33,013	0.10%
2022/10/11	9	37.75	19	37.38	37.30	-10	33,154	-0.03%
2022/10/07	15	38.98	7	38.92	39.00	8	33,256	0.02%
2022/10/06	60	38.69	61	38.82	39.20	-1	33,460	0.00%
2022/10/05	58	38.14	57.1	37.90	38.50	0.9	33,209	0.00%
2022/10/04	21	36.30	38	36.00	36.50	-17	33,054	-0.05%
2022/10/03	13	35.54	10	35.70	35.30	3	33,073	0.01%
2022/09/30	6.1	35.39	6	35.36	36.30	0.1	33,371	0.00%
2022/09/29	90	36.35	85.1	36.46	35.95	4.9	33,556	0.01%
2022/09/28	81	37.22	54	37.15	35.95	27	33,916	0.08%
2022/09/27	26.2	38.35	55	38.33	38.75	-28.8	34,384	-0.08%
2022/09/26	72	37.96	74	37.94	37.85	-2	34,286	-0.01%
2022/09/23	118.5	39.71	116	39.88	38.90	2.5	34,119	0.01%	大買/大賣/
2022/09/22	21	41.21	36	41.34	41.25	-15	33,865	-0.04%
2022/09/21	58.3	41.85	32	41.64	41.50	26.3	33,887	0.08%
2022/09/20	26.3	42.52	60	42.51	42.40	-33.7	34,092	-0.10%
2022/09/19	68	42.20	119.7	42.19	41.70	-51.7	34,017	-0.15%	大賣/
2022/09/16	119.1	41.06	49.8	41.37	42.20	69.3	33,833	0.20%	大買/
2022/09/15	142	41.90	139.1	41.86	41.50	3	33,708	0.01%	大買/大賣/
2022/09/14	74	41.10	108	40.62	41.30	-34	33,218	-0.10%	大賣/
2022/09/13	45.1	40.84	63	40.61	40.45	-17.9	32,893	-0.05%
2022/09/12	78	41.61	67	41.47	41.05	11	32,625	0.03%
2022/09/08	64	40.30	89	40.08	41.00	-25	32,140	-0.08%
2022/09/07	44.1	38.90	11	39.16	38.60	33.1	31,805	0.10%
2022/09/06	142.6	40.87	125	40.53	39.60	17.6	31,598	0.06%	大買/大賣/
2022/09/05	165	42.04	103.3	42.27	42.20	61.7	30,913	0.20%	大買/大賣/
2022/09/02	201.4	41.71	255.9	41.79	42.25	-54.5	29,729	-0.18%	大買/大賣/
2022/09/01	65	40.27	92.4	40.22	40.35	-27.4	27,949	-0.10%
2022/08/31	155.1	39.07	84.3	39.07	39.00	70.7	26,883	0.26%	大買/
2022/08/30	257	40.42	198.6	40.21	39.10	58.5	26,548	0.22%	大買/大賣/
2022/08/29	66	38.55	194.3	38.18	39.00	-128.3	24,573	-0.52%	大賣/鉅額交易
2022/08/26	230.2	38.14	71.3	38.24	38.35	158.9	24,125	0.66%	大買/鉅額交易
2022/08/25	68.1	37.65	110.4	37.74	38.65	-42.3	23,425	-0.18%	大賣/
2022/08/24	47.2	36.73	42.1	36.57	36.50	5.1	22,941	0.02%
2022/08/23	25	37.24	37.4	37.23	37.00	-12.4	22,919	-0.05%
2022/08/22	153.5	37.56	182.4	37.62	37.05	-28.9	22,891	-0.13%	大買/大賣/
2022/08/19	166	36.78	18.3	36.97	37.00	147.7	22,285	0.66%	大買/鉅額交易
2022/08/18	19.4	36.83	14	36.86	36.80	5.4	22,207	0.02%
2022/08/17	48.1	36.69	48.2	36.61	36.55	-0.1	22,200	0.00%
2022/08/16	103.7	37.50	59.1	37.28	36.75	44.6	22,332	0.20%	大買/
2022/08/15	30.4	37.01	21.8	36.96	37.20	8.6	21,831	0.04%
2022/08/12	35.1	36.25	27.5	36.36	36.25	7.6	21,801	0.03%
2022/08/11	53	37.11	62	37.16	36.75	-9	21,793	-0.04%
2022/08/10	117.5	36.94	105.2	36.80	36.40	12.3	21,599	0.06%	大買/大賣/
2022/08/09	142.1	36.92	186.5	36.91	36.60	-44.4	21,693	-0.20%	大買/大賣/
2022/08/08	58.1	34.41	207.2	33.73	35.70	-149.1	20,672	-0.72%	大賣/鉅額交易
2022/08/05	104	32.67	10	32.80	32.95	94	20,419	0.46%	大買/
2022/08/04	11.1	31.75	9	31.86	32.05	2.1	20,938	0.01%
2022/08/03	35.9	32.50	19	32.41	32.00	16.9	21,354	0.08%
2022/08/02	52.3	33.55	2	33.45	33.10	50.3	21,757	0.23%
2022/08/01	63.5	34.45	131	34.50	34.45	-67.5	22,105	-0.31%	大賣/
2022/07/29	32	34.05	38.1	34.10	34.05	-6.1	22,121	-0.03%
2022/07/28	78	33.85	143	33.93	33.60	-65	22,252	-0.29%	大賣/
2022/07/27	155	33.71	41.1	33.70	34.10	114	22,379	0.51%	大買/鉅額交易
2022/07/26	28.1	33.84	46	33.87	33.40	-17.9	22,785	-0.08%
2022/07/25	77.2	34.43	69	34.13	33.80	8.2	23,111	0.04%
2022/07/22	29.1	33.58	82.6	33.54	33.95	-53.5	23,463	-0.23%
2022/07/21	30.1	33.41	29.5	33.52	33.60	0.6	24,179	0.00%
2022/07/20	155.4	33.78	135.7	33.80	33.20	19.7	25,305	0.08%	大買/大賣/
2022/07/19	96.2	33.46	161.2	33.68	33.60	-65	26,027	-0.25%	大賣/
2022/07/18	66	32.62	124	32.62	32.15	-58	26,426	-0.22%	大賣/
2022/07/15	129	31.17	56	31.75	32.20	73	28,031	0.26%	大買/
2022/07/14	101.1	30.61	55	30.90	31.15	46.1	28,941	0.16%	大買/
2022/07/13	37.6	31.48	15	31.34	31.00	22.6	30,211	0.07%
2022/07/12	80.2	31.34	38	30.90	30.65	42.2	31,963	0.13%
2022/07/11	25.1	32.98	32	33.08	33.50	-6.9	32,924	-0.02%
2022/07/08	122	34.40	72	34.21	33.80	50	33,649	0.15%	大買/
2022/07/07	26.8	34.07	34	34.03	34.20	-7.2	34,621	-0.02%
2022/07/06	136.3	34.58	95.2	33.85	33.70	41.2	35,959	0.11%	大買/
2022/07/05	110	33.92	171.4	34.27	34.90	-61.4	38,651	-0.16%	大買/大賣/
2022/07/04	29	31.36	31.4	31.53	31.75	-2.4	39,207	-0.01%
2022/07/01	64	31.62	69.2	30.72	30.40	-5.2	39,444	-0.01%
2022/06/30	47	32.75	44	32.43	32.50	3	40,115	0.01%
2022/06/29	60	34.07	97	33.91	33.90	-37	40,159	-0.09%
2022/06/28	79	34.52	42	33.96	33.80	37	40,416	0.09%
2022/06/27	62	34.42	120.5	34.63	34.65	-58.5	40,358	-0.14%	大賣/
2022/06/24	122	33.00	109	32.97	33.90	13	39,883	0.03%	大買/大賣/
2022/06/23	50.1	31.59	26	31.64	32.00	24.1	39,610	0.06%
2022/06/22	45.2	32.10	53	32.08	31.45	-7.8	39,617	-0.02%
2022/06/21	9	30.15	49	30.28	30.40	-40	39,427	-0.10%
2022/06/20	78	31.26	72.2	30.30	29.85	5.8	39,582	0.01%
2022/06/17	61	31.20	85	31.28	31.45	-24	39,726	-0.06%
2022/06/16	48	32.17	57	32.33	31.05	-9	40,058	-0.02%
2022/06/15	90.2	33.57	48	33.79	32.90	42.2	40,059	0.11%
2022/06/14	111	33.76	48	33.79	34.00	63	40,504	0.16%	大買/
2022/06/13	21	35.49	59	35.37	35.35	-38	41,034	-0.09%
2022/06/10	30	36.14	51	36.44	36.35	-21	41,645	-0.05%
2022/06/09	26	36.67	30	36.57	36.70	-4	41,803	-0.01%
2022/06/08	69.1	36.21	31	36.22	36.15	38.1	41,946	0.09%
2022/06/07	241	36.77	52	36.70	36.80	189	42,624	0.44%	大買/鉅額交易
2022/06/06	72.5	37.98	224	37.97	37.65	-151.5	43,352	-0.35%	大賣/鉅額交易
2022/06/02	108.1	36.67	41	36.71	36.80	67.1	43,092	0.16%	大買/
2022/06/01	63	37.46	23	37.44	37.25	40	43,212	0.09%
2022/05/31	31	36.87	83	36.96	37.15	-52	43,240	-0.12%
2022/05/30	44	36.69	48	36.77	36.75	-4	43,827	-0.01%
2022/05/27	40.1	35.70	36	35.75	35.80	4.1	43,967	0.01%
2022/05/26	92.6	35.67	45	35.32	35.35	47.6	44,163	0.11%
2022/05/25	57.1	35.85	38	35.98	35.90	19.1	44,186	0.04%
2022/05/24	102	36.80	65	36.01	35.65	37	44,498	0.08%	大買/
2022/05/23	77	37.46	87	37.39	37.50	-10	44,224	-0.02%
2022/05/20	55	36.78	151	37.05	36.90	-96	44,135	-0.22%	大賣/
2022/05/19	64.2	36.15	83	36.19	36.55	-18.8	43,867	-0.04%
2022/05/18	170.1	37.17	88	37.16	37.25	82.1	43,625	0.19%	大買/
2022/05/17	125	36.85	146	36.71	36.95	-21	43,271	-0.05%	大買/大賣/
2022/05/16	127.2	35.92	40	35.25	35.00	87.2	42,507	0.21%	大買/
2022/05/13	80	35.96	76	36.15	36.65	4	41,967	0.01%
2022/05/12	68	36.38	45	36.64	35.15	23	41,573	0.06%
2022/05/11	67	38.12	130	38.21	37.00	-63	41,036	-0.15%	大賣/
2022/05/10	132.1	38.39	70	38.36	38.35	62.1	40,625	0.15%	大買/
2022/05/09	120	39.73	48	40.05	38.90	72	40,131	0.18%	大買/
2022/05/06	61	41.19	39	41.24	41.35	22	39,710	0.06%
2022/05/05	53	43.19	37	42.96	42.60	16	39,436	0.04%
2022/05/04	59.1	43.40	29	42.89	42.60	30.1	39,224	0.08%
2022/05/03	33.1	42.84	39	43.21	43.10	-5.9	39,046	-0.02%
2022/04/29	40.1	44.96	16	44.88	44.15	24.1	38,648	0.06%
2022/04/28	50	44.82	61	45.08	44.45	-11	38,345	-0.03%
2022/04/27	109	46.13	53	46.20	45.60	56	37,573	0.15%	大買/
2022/04/26	88	47.62	96.4	47.82	48.25	-8.3	36,719	-0.02%
2022/04/25	92.4	47.38	113.3	47.34	46.50	-20.9	35,484	-0.06%	大賣/
2022/04/22	122.1	47.80	75	47.88	47.80	47	34,461	0.14%	大買/
2022/04/21	185.2	49.00	226.2	48.75	48.05	-41	33,662	-0.12%	大買/大賣/
2022/04/20	111.4	48.27	147.2	48.28	48.60	-35.8	31,830	-0.11%	大買/大賣/
2022/04/19	135.1	47.62	154.7	47.54	47.40	-19.6	30,956	-0.06%	大買/大賣/
2022/04/18	141.2	46.55	199.7	46.93	47.20	-58.5	30,121	-0.19%	大買/大賣/
2022/04/15	84	45.27	136.2	45.43	45.05	-52.2	28,488	-0.18%	大賣/
2022/04/14	161	44.09	150.5	44.20	44.20	10.5	27,669	0.04%	大買/大賣/
2022/04/13	205.7	44.71	191.3	44.79	44.90	14.4	27,158	0.05%	大買/大賣/
2022/04/12	167.3	45.07	244.6	45.30	45.60	-77.3	27,308	-0.28%	大買/大賣/
2022/04/11	298	45.05	431.5	45.34	44.50	-133.5	26,168	-0.51%	大買/大賣/鉅額交易
2022/04/08	100.4	43.14	170.4	43.39	43.80	-70	23,179	-0.30%	大賣/
2022/04/07	31	41.91	21.2	41.77	40.90	9.8	22,198	0.04%
2022/04/06	133.3	42.08	187.5	41.89	42.15	-54.2	22,475	-0.24%	大買/大賣/
2022/04/01	84	40.70	86.1	40.91	41.05	-2.1	21,688	-0.01%
2022/03/31	131	40.78	178	41.01	40.45	-47	21,628	-0.22%	大買/大賣/
2022/03/30	219	40.44	228.9	40.42	40.15	-9.9	21,491	-0.05%	大買/大賣/
2022/03/29	103.4	38.95	53.5	39.02	39.40	49.9	21,356	0.23%	大買/
2022/03/28	40	38.47	52	38.47	39.10	-12	21,583	-0.06%
2022/03/25	61.1	39.22	60	38.95	38.55	1.1	21,832	0.01%
2022/03/24	65.3	40.54	34	40.39	40.20	31.3	23,025	0.14%
2022/03/23	71.7	40.49	70	40.13	40.15	1.7	23,854	0.01%
2022/03/22	85.1	41.18	59	41.38	40.80	26.1	24,278	0.11%
2022/03/21	87.1	41.82	94	41.58	40.95	-6.9	24,712	-0.03%
2022/03/18	39.4	41.12	61	41.15	41.45	-21.6	25,152	-0.09%
2022/03/17	97.2	40.91	84	41.07	41.50	13.2	26,479	0.05%
2022/03/16	90	40.61	265.2	41.13	40.60	-175.2	27,352	-0.64%	大賣/鉅額交易
2022/03/15	162.3	40.99	167.3	40.76	39.15	-5	28,017	-0.02%	大買/大賣/
2022/03/14	42	40.40	55	40.59	40.90	-13	28,285	-0.05%
2022/03/11	69	40.37	54.2	40.12	40.70	14.8	29,894	0.05%
2022/03/10	210	40.67	112.6	40.31	39.95	97.4	31,679	0.31%	大買/大賣/
2022/03/09	222.2	40.42	319.7	40.76	41.00	-97.5	32,415	-0.30%	大買/大賣/
2022/03/08	60.1	38.05	74.2	38.23	38.55	-14.1	31,703	-0.04%
2022/03/07	67	38.52	42	38.17	38.00	25	31,742	0.08%
2022/03/04	49.2	39.77	44	39.82	39.65	5.2	31,686	0.02%
2022/03/03	134.3	40.47	97.1	40.57	39.90	37.2	31,770	0.12%	大買/
2022/03/02	132.6	39.57	73	39.47	39.55	59.6	31,463	0.19%	大買/
2022/03/01	51	38.86	106	39.03	38.85	-55	31,500	-0.17%	大賣/
2022/02/25	38.1	37.55	48	37.68	38.10	-10	32,060	-0.03%
2022/02/24	69.4	37.62	85	37.91	36.55	-15.7	32,583	-0.05%
2022/02/23	5	37.17	18	37.70	37.85	-13	32,491	-0.04%
2022/02/22	22	37.34	28	37.36	36.90	-6	32,783	-0.02%
2022/02/21	14	36.93	43	37.55	38.00	-29	33,418	-0.09%
2022/02/18	3.1	36.12	6	36.71	36.90	-3	34,377	-0.01%
2022/02/17	87	36.72	51	36.53	36.55	36	35,219	0.10%
2022/02/16	21	36.42	17	36.53	36.45	4	36,043	0.01%
2022/02/15	27.2	36.30	10	36.19	35.90	17.2	36,877	0.05%
2022/02/14	65	36.21	26	36.13	36.00	39	37,862	0.10%
2022/02/11	21.1	37.69	13	37.63	37.65	8.1	38,447	0.02%
2022/02/10	51.2	37.89	24	37.69	37.55	27.2	39,756	0.07%
2022/02/09	30.5	37.58	63	37.39	37.95	-32.5	40,570	-0.08%
2022/02/08	15	37.14	10	37.30	37.50	5	41,296	0.01%
2022/02/07	9	35.99	8	36.23	36.20	1	42,596	0.00%
2022/01/26	38.3	35.57	27	35.32	35.40	11.3	43,582	0.03%
2022/01/25	64.3	36.47	45	35.96	35.60	19.3	45,183	0.04%
2022/01/24	72.7	36.96	67	37.02	36.85	5.7	46,601	0.01%
2022/01/21	23.1	38.94	26	38.67	37.60	-2.9	46,730	-0.01%
2022/01/20	8	39.65	17	39.70	39.40	-9	47,102	-0.02%
2022/01/19	35.1	39.29	24	39.44	39.35	11.1	47,102	0.02%
2022/01/18	26	40.17	24	39.70	39.45	2	47,094	0.00%
2022/01/17	25	39.52	29	39.90	40.15	-4	47,091	-0.01%
2022/01/14	51.2	39.89	69	39.66	39.30	-17.8	47,016	-0.04%
2022/01/13	90.1	40.54	27.1	40.18	40.20	63.1	46,910	0.13%
2022/01/12	54.4	41.17	21	40.80	40.75	33.4	46,826	0.07%
2022/01/11	137.1	41.63	126.1	41.81	41.10	11	46,890	0.02%	大買/大賣/
2022/01/10	27	40.59	65	40.59	40.75	-38	46,211	-0.08%
2022/01/07	110.4	39.89	61	39.71	40.25	49.4	46,072	0.11%	大買/
2022/01/06	60.2	41.19	96	41.31	40.90	-35.8	45,817	-0.08%
2022/01/05	213.3	43.33	162.2	43.30	42.00	51.1	46,016	0.11%	大買/大賣/
2022/01/04	50	42.62	58.2	42.77	43.05	-8.2	44,873	-0.02%
2022/01/03	68	42.40	78	42.46	42.05	-10	44,373	-0.02%
2021/12/30	85	42.30	45	42.43	42.50	40	44,219	0.09%
2021/12/29	118	42.39	69.8	42.14	42.40	48.3	43,936	0.11%	大買/
2021/12/28	20	41.14	7	40.91	40.80	13	43,282	0.03%
2021/12/27	47	41.04	42.7	41.03	41.00	4.3	43,449	0.01%
2021/12/24	34.4	40.99	30	41.05	40.70	4.4	44,096	0.01%
2021/12/23	68.1	42.05	96	41.99	41.60	-27.9	43,837	-0.06%
2021/12/22	25.1	42.18	76	42.02	41.90	-50.9	43,619	-0.12%
2021/12/21	89.6	41.99	24	41.85	41.90	65.6	43,432	0.15%
2021/12/20	233.7	42.91	201	43.09	41.85	32.7	43,071	0.08%	大買/大賣/
2021/12/17	120.5	42.40	142.4	42.35	41.90	-21.9	41,522	-0.05%	大買/大賣/
2021/12/16	110.5	41.80	110.6	41.82	41.40	-0.1	40,527	0.00%	大買/大賣/
2021/12/15	110.1	41.30	55	41.30	40.85	55.1	39,858	0.14%	大買/
2021/12/14	79.7	41.21	180.3	41.53	40.20	-100.6	39,147	-0.26%	大賣/
2021/12/13	231.7	43.34	151.6	43.05	42.15	80.1	38,169	0.21%	大買/大賣/
2021/12/10	122.9	42.45	198.8	42.41	42.90	-75.9	36,573	-0.21%	大買/大賣/
2021/12/09	150.9	41.72	242.5	41.97	41.20	-91.6	35,024	-0.26%	大買/大賣/
2021/12/08	151	41.02	54.1	41.17	40.85	96.9	33,733	0.29%	大買/
2021/12/07	147.6	41.77	115	41.55	41.00	32.5	32,764	0.10%	大買/大賣/
2021/12/06	174.2	40.47	187.2	40.28	41.20	-13.1	30,937	-0.04%	大買/大賣/
2021/12/03	93.7	38.41	208.2	39.09	38.00	-114.5	28,919	-0.40%	大賣/鉅額交易
2021/12/02	71.1	35.40	9	35.61	36.05	62.1	27,310	0.23%
2021/12/01	56	35.31	97.3	34.75	35.40	-41.3	27,085	-0.15%
2021/11/30	36	36.09	10	36.09	36.10	26	26,847	0.10%
2021/11/29	58.1	34.66	28.3	35.53	35.35	29.8	26,803	0.11%
2021/11/26	149.1	36.93	68	36.32	36.10	81.1	26,634	0.30%	大買/
2021/11/25	82	38.42	23.1	38.38	38.05	58.9	26,756	0.22%
2021/11/24	115.5	38.53	88.1	38.58	38.50	27.4	26,578	0.10%	大買/
2021/11/23	97.1	38.23	91.2	38.26	37.60	5.9	25,934	0.02%
2021/11/22	28.1	37.41	47	37.61	37.35	-18.9	25,260	-0.07%
2021/11/19	52	37.03	32.1	36.86	36.60	19.9	24,909	0.08%
2021/11/18	96.3	37.77	66	37.48	37.10	30.3	24,561	0.12%
2021/11/17	121.1	38.96	132	39.12	39.40	-11	23,851	-0.05%	大買/大賣/
2021/11/16	139.2	37.95	141	37.88	38.00	-1.8	22,899	-0.01%	大買/大賣/
2021/11/15	70.4	36.21	182.5	36.30	36.75	-112.1	22,055	-0.51%	大賣/鉅額交易
2021/11/12	162.2	35.51	114.1	35.36	35.05	48.1	21,227	0.23%	大買/大賣/
2021/11/11	143.2	38.38	231.4	38.04	37.55	-88.3	20,403	-0.43%	大買/大賣/
2021/11/10	106.4	39.26	98	39.14	38.85	8.4	19,487	0.04%	大買/
2021/11/09	122.2	39.07	197.1	39.29	40.10	-74.9	18,823	-0.40%	大買/大賣/
2021/11/08	183.5	38.36	239.1	38.33	37.60	-55.6	17,484	-0.32%	大買/大賣/
2021/11/05	178	38.42	116.2	38.09	37.60	61.8	16,706	0.37%	大買/大賣/
2021/11/04	170.1	38.11	222.5	38.38	38.60	-52.4	15,954	-0.33%	大買/大賣/
2021/11/03	256.1	37.56	184.2	37.23	37.20	71.9	14,568	0.49%	大買/大賣/
2021/11/02	219.7	36.48	269.7	36.67	37.00	-50.1	13,546	-0.37%	大買/大賣/
2021/11/01	166.3	35.75	237.3	36.30	35.00	-71	11,886	-0.60%	大買/大賣/
2021/10/29	177	32.38	75.2	32.76	33.30	101.8	10,574	0.96%	大買/鉅額交易
2021/10/28	47.1	32.89	149	32.53	33.00	-101.9	10,248	-0.99%	大賣/鉅額交易
2021/10/27	12	30.68	15	30.80	31.00	-3	9,744	-0.03%
2021/10/26	37.1	30.58	27	30.49	30.60	10.1	9,767	0.10%
2021/10/25	8	31.12	17.4	31.29	31.10	-9.4	9,725	-0.10%
2021/10/22	63	30.46	54	30.61	30.50	9	9,772	0.09%
2021/10/21	89	31.43	48	30.78	30.50	41	10,056	0.41%
2021/10/20	42	31.83	57	31.61	31.85	-15	10,088	-0.15%
2021/10/19	40	32.22	81	32.07	31.70	-41	10,037	-0.41%
2021/10/18	10.3	31.18	23	31.24	31.15	-12.7	9,749	-0.13%
2021/10/15	89	31.38	98	31.25	31.25	-9	9,835	-0.09%
2021/10/14	66	30.94	70	31.05	31.10	-4	10,003	-0.04%
2021/10/13	98	31.43	105	31.72	31.30	-7	10,664	-0.07%	大賣/
2021/10/12	73	30.75	98	30.84	30.60	-25	10,351	-0.24%
2021/10/08	16	29.72	16	29.93	29.75	0	10,015	0.00%
2021/10/07	42	29.79	169	29.91	29.85	-127	10,055	-1.26%	大賣/鉅額交易
2021/10/06	182	29.22	24	29.54	29.60	158	10,030	1.58%	大買/鉅額交易
2021/10/05	23	27.99	44.2	27.89	29.00	-21.2	10,041	-0.21%
2021/10/04	89.1	29.94	67	29.79	28.75	22.1	10,192	0.22%
2021/10/01	158.2	30.82	189	31.24	29.75	-30.9	9,989	-0.31%	大買/大賣/
2021/09/30	30	29.48	17.2	29.50	29.65	12.8	9,247	0.14%
2021/09/29	13	29.37	31	29.28	28.70	-18	9,273	-0.19%
2021/09/28	28	29.79	74.4	29.73	29.20	-46.4	9,366	-0.50%
2021/09/27	3	28.90	5	28.79	28.75	-2	9,339	-0.02%
2021/09/24	10.1	28.42	9	28.42	28.35	1.1	9,537	0.01%
2021/09/23	10.2	28.50	15	28.58	28.30	-4.8	10,155	-0.05%
2021/09/22	21	28.81	60.1	28.81	28.75	-39	10,449	-0.37%
2021/09/17	101	29.57	5	29.23	29.55	96	10,583	0.91%	大買/
2021/09/16	3	29.50	2	29.45	29.25	1	11,158	0.01%
2021/09/15	5	29.37	7	29.38	29.30	-2	11,459	-0.02%
2021/09/14	6	29.72	1	29.60	29.20	5	11,902	0.04%
2021/09/13	25	30.60	83	30.57	29.80	-58	12,028	-0.48%
2021/09/10	95	29.49	16	29.56	29.90	79	12,003	0.66%
2021/09/09	24	28.87	23	29.00	29.10	1	12,224	0.01%
2021/09/08	35	29.15	20	29.26	28.65	15	12,546	0.12%
2021/09/07	21	29.61	17	29.72	29.30	4	13,724	0.03%
2021/09/06	20	30.66	21	30.78	30.10	-1	14,490	-0.01%
2021/09/03	27.2	31.44	24	31.31	31.50	3.2	14,860	0.02%
2021/09/02	30	31.24	78	31.39	31.25	-48	15,476	-0.31%
2021/09/01	99	32.06	102.1	31.66	31.45	-3.1	15,389	-0.02%	大賣/
2021/08/31	62	30.99	29	31.21	31.70	33	15,311	0.22%
2021/08/30	3	30.42	270	31.14	31.65	-267	14,832	-1.80%	大賣/鉅額交易
2021/08/27	134	29.27	145	29.37	28.80	-11	14,763	-0.07%	大買/大賣/
2021/08/26	103	28.76	13	28.35	28.75	90	14,643	0.61%	大買/
2021/08/25	18	28.48	1	28.50	28.30	17	14,906	0.11%
2021/08/24	2	27.63	10	28.10	27.50	-8	15,159	-0.05%
2021/08/23	12.2	27.92	5	28.00	28.25	7.2	15,329	0.05%
2021/08/20	7	27.79	36	27.89	27.25	-29	15,440	-0.19%
2021/08/19	110	27.58	4	27.85	27.30	106	15,450	0.69%	大買/鉅額交易
2021/08/18	36	27.59	5	27.22	28.15	31	15,508	0.20%
2021/08/17	9.5	27.72	9.1	27.68	27.05	0.4	15,815	0.00%
2021/08/16	34.2	27.83	22	27.92	27.50	12.2	15,883	0.08%
2021/08/13	15.1	29.55	11	29.62	29.25	4.1	15,908	0.03%
2021/08/12	18	29.87	6	29.77	29.85	12	16,175	0.07%
2021/08/11	67.2	29.79	28.2	29.92	29.40	39	16,506	0.24%
2021/08/10	28.2	31.58	17	31.63	30.95	11.2	16,718	0.07%
2021/08/09	14.6	32.17	24	32.11	31.90	-9.4	16,966	-0.06%
2021/08/06	43	32.54	18	32.55	32.40	25	17,582	0.14%
2021/08/05	31	32.98	22	32.99	32.85	9	18,026	0.05%
2021/08/04	46.2	33.51	74	33.46	33.35	-27.8	18,291	-0.15%
2021/08/03	17	32.39	12	32.48	32.25	5	18,298	0.03%
2021/08/02	13.3	32.47	30	32.56	32.40	-16.7	18,430	-0.09%
2021/07/30	26	32.29	25	32.39	32.55	1	18,513	0.01%
2021/07/29	25.3	32.20	27	32.43	32.55	-1.7	18,885	-0.01%
2021/07/28	58	32.47	43.1	32.70	32.20	14.9	19,072	0.08%
2021/07/27	46	33.91	107	34.54	33.05	-61	19,522	-0.31%	大賣/
2021/07/26	147	33.54	119	33.62	33.60	28	20,384	0.14%	大買/大賣/
2021/07/23	63.3	32.65	32	32.82	32.60	31.3	20,378	0.15%
2021/07/22	24	32.85	33	32.92	32.50	-9	20,470	-0.04%
2021/07/21	47	33.61	61	33.62	32.85	-14	20,572	-0.07%
2021/07/20	112	34.01	57	34.02	33.75	55	20,575	0.27%	大買/
2021/07/19	164.5	34.76	229.5	34.78	34.85	-65	20,593	-0.32%	大買/大賣/
2021/07/16	60.2	33.78	45	33.84	33.05	15.2	20,492	0.07%
2021/07/15	20.2	32.94	28	32.88	33.40	-7.9	20,691	-0.04%
2021/07/14	43	32.34	42	32.28	32.35	1	20,921	0.00%
2021/07/13	49	33.21	40	33.63	32.80	9	21,341	0.04%
2021/07/12	30	33.88	33	33.94	33.70	-3	21,933	-0.01%
2021/07/09	73	33.78	165	33.88	33.55	-92	22,045	-0.42%	大賣/
2021/07/08	108	33.01	41	33.13	33.25	67	22,615	0.30%	大買/
2021/07/07	49	33.20	49	33.22	32.80	0	23,937	0.00%
2021/07/06	34.2	33.65	13	33.66	33.35	21.2	24,116	0.09%
2021/07/05	35	34.15	35	34.17	34.00	0	24,329	0.00%
2021/07/02	16	33.77	58	33.99	33.75	-42	24,563	-0.17%
2021/07/01	94	34.12	70	34.23	33.80	24	24,990	0.10%
2021/06/30	176	35.18	193	35.07	34.90	-17	24,978	-0.07%	大買/大賣/
2021/06/29	42	34.43	66.6	34.49	33.80	-24.6	24,733	-0.10%
2021/06/28	27	34.10	64	34.04	33.90	-37	24,728	-0.15%
2021/06/25	145.5	35.30	215	35.58	34.65	-69.5	25,130	-0.28%	大買/大賣/
2021/06/24	202	34.68	85.2	34.38	34.80	116.8	25,290	0.46%	大買/鉅額交易
2021/06/23	89.2	33.91	107.3	34.11	34.20	-18.1	25,209	-0.07%	大賣/
2021/06/22	32	33.08	55	33.01	32.30	-23	24,985	-0.09%
2021/06/21	54	33.19	202.3	33.43	32.80	-148.3	24,976	-0.59%	大賣/鉅額交易
2021/06/18	47	33.90	29	34.16	34.25	18	25,055	0.07%
2021/06/17	74	34.42	128	34.71	34.40	-54	25,201	-0.21%	大賣/
2021/06/16	399.8	35.35	185	35.40	34.55	214.8	25,508	0.84%	大買/大賣/鉅額交易
2021/06/15	144	34.53	108	34.64	33.85	36	24,688	0.15%	大買/大賣/
2021/06/11	83	33.45	36	33.42	33.05	47	24,274	0.19%
2021/06/10	67	33.07	83.1	33.33	34.05	-16.1	24,351	-0.07%
2021/06/09	22.1	31.81	27	31.96	31.40	-4.9	24,326	-0.02%
2021/06/08	41	31.90	48	32.21	31.80	-7	24,911	-0.03%
2021/06/07	22	31.12	22	31.31	30.85	0	24,991	0.00%
2021/06/04	68	31.88	56	32.14	31.60	12	25,182	0.05%
2021/06/03	15	33.08	21	33.10	32.90	-6	25,118	-0.02%
2021/06/02	76	33.55	34	33.75	33.15	42	25,087	0.17%
2021/06/01	47	33.92	42	33.94	34.30	5	24,843	0.02%
2021/05/31	15	33.06	19	33.28	32.85	-4	24,623	-0.02%
2021/05/28	14.5	33.28	23	33.20	33.00	-8.5	24,529	-0.03%
2021/05/27	17.1	32.64	23.4	32.75	32.95	-6.3	24,463	-0.03%
2021/05/26	11	32.31	78	32.31	32.45	-67	24,426	-0.27%
2021/05/25	109.5	32.79	40	32.95	32.45	69.5	24,458	0.28%	大買/
2021/05/24	28	31.32	32	31.47	31.70	-4	24,350	-0.02%
2021/05/21	32.8	30.85	40.2	30.72	30.85	-7.4	24,330	-0.03%
2021/05/20	69.2	31.93	27	32.02	30.50	42.2	24,405	0.17%
2021/05/19	78.2	31.94	59	32.06	32.65	19.2	24,292	0.08%
2021/05/18	28	30.60	21	30.56	31.30	7	24,025	0.03%
2021/05/17	51	29.15	33	29.35	28.65	18	23,830	0.08%
2021/05/14	88.2	32.51	70	32.82	31.80	18.2	23,624	0.08%
2021/05/13	83	30.32	85	30.52	30.60	-2	23,177	-0.01%
2021/05/12	100.2	33.14	72.5	32.89	31.40	27.8	22,940	0.12%
2021/05/11	97	36.26	29.4	36.24	34.85	67.6	22,675	0.30%
2021/05/10	28.3	38.91	48	38.68	38.55	-19.8	22,545	-0.09%
2021/05/07	10	38.65	71	38.53	39.00	-61	22,501	-0.27%
2021/05/06	94	38.40	144	38.87	38.55	-50	22,528	-0.22%	大賣/
2021/05/05	54	37.82	26	37.74	37.10	28	22,119	0.13%
2021/05/04	145.2	38.98	95.1	39.36	38.25	50.1	21,968	0.23%	大買/
2021/05/03	255.5	43.10	360	43.34	41.65	-104.5	21,501	-0.49%	大買/大賣/鉅額交易
2021/04/29	155	40.71	37	40.79	40.70	118	20,498	0.58%	大買/鉅額交易
2021/04/28	26.2	40.46	25	40.65	40.95	1.2	20,520	0.01%
2021/04/27	34	40.62	45	40.63	40.55	-11	20,591	-0.05%
2021/04/26	38.3	40.28	52	40.28	40.15	-13.7	20,626	-0.07%
2021/04/23	80	40.06	124	40.13	40.25	-44	20,623	-0.21%	大賣/
2021/04/22	259	39.76	180.1	40.08	38.95	78.9	20,524	0.38%	大買/大賣/
2021/04/21	171.6	41.86	154	42.24	41.30	17.6	19,996	0.09%	大買/大賣/
2021/04/20	77	42.65	71	42.60	42.25	6	19,731	0.03%
2021/04/19	109	42.55	147	42.98	42.15	-38	19,723	-0.19%	大買/大賣/
2021/04/16	235	44.71	159	44.95	44.00	76	19,399	0.39%	大買/大賣/
2021/04/15	124	42.36	59	42.29	42.45	65	19,027	0.34%	大買/
2021/04/14	154	42.05	138	42.79	41.90	16	19,315	0.08%	大買/大賣/
2021/04/13	348.9	46.87	183.1	47.35	44.20	165.9	18,787	0.88%	大買/大賣/鉅額交易
2021/04/12	41.2	45.59	52	45.53	44.90	-10.8	17,509	-0.06%
2021/04/09	68	45.83	37	45.92	45.30	31	17,387	0.18%
2021/04/08	65.3	47.59	21.5	48.02	47.00	43.8	17,280	0.25%
2021/04/07	48.7	46.83	71.5	47.26	48.00	-22.9	17,265	-0.13%
2021/04/06	18	44.77	24	44.63	44.65	-6	17,390	-0.03%
2021/04/01	69	45.33	53.5	45.14	44.70	15.5	17,375	0.09%
2021/03/31	35.4	46.41	19	46.65	46.45	16.4	17,313	0.09%
2021/03/30	93.6	47.22	49	46.93	47.35	44.6	17,706	0.25%
2021/03/29	56.1	44.99	210.4	45.70	47.50	-154.4	17,579	-0.88%	大賣/鉅額交易
2021/03/26	53	43.13	24.1	42.98	43.20	28.9	17,077	0.17%
2021/03/25	42.3	42.99	37	43.20	43.10	5.3	16,919	0.03%
2021/03/24	13	42.65	5.1	42.80	42.55	7.9	16,808	0.05%
2021/03/23	15.4	42.81	25	42.93	42.50	-9.6	16,731	-0.06%
2021/03/22	86	43.98	34.7	43.94	43.35	51.3	16,569	0.31%
2021/03/19	40.4	41.99	44.8	42.10	42.60	-4.4	16,391	-0.03%
2021/03/18	46.1	43.50	41.6	43.72	42.90	4.5	15,890	0.03%
2021/03/17	36.4	43.05	22.8	43.16	43.00	13.5	15,700	0.09%
2021/03/16	20.5	42.28	70.8	42.00	42.40	-50.3	15,442	-0.33%
2021/03/15	67.3	41.94	143.8	41.66	42.40	-76.4	15,011	-0.51%	大賣/
2021/03/12	55.7	39.18	168	39.55	40.00	-112.4	14,437	-0.78%	大賣/鉅額交易
2021/03/11	23	37.80	33.3	37.80	37.80	-10.3	14,305	-0.07%
2021/03/10	27.3	37.25	61	37.43	37.80	-33.7	14,411	-0.23%
2021/03/09	11	35.15	11	35.46	35.30	0	14,516	0.00%
2021/03/08	8	36.59	12	36.25	35.60	-4	14,881	-0.03%
2021/03/05	5.1	35.42	1.1	35.69	35.15	4.1	15,237	0.03%
2021/03/04	11.2	36.68	9.1	36.79	36.15	2.1	15,727	0.01%
2021/03/03	16.1	36.74	16	36.85	37.00	0.1	15,976	0.00%
2021/03/02	27	36.42	64	36.82	35.55	-37	16,472	-0.22%
2021/02/26	45	36.76	18	36.86	36.65	27	17,259	0.16%
2021/02/25	25	37.74	51	37.81	37.40	-26	17,805	-0.15%
2021/02/24	100.3	38.31	58	38.51	37.80	42.3	18,223	0.23%
2021/02/23	35	37.20	42	37.52	37.05	-7	18,887	-0.04%
2021/02/22	32.2	37.63	22.6	37.56	37.90	9.5	19,458	0.05%
2021/02/19	19	36.33	79	36.15	36.90	-60	19,454	-0.31%
2021/02/18	67	35.22	18.2	35.19	35.25	48.8	19,665	0.25%
2021/02/17	23.1	34.41	48	34.67	35.20	-24.9	19,813	-0.13%
2021/02/05	18.6	33.60	15	33.91	33.50	3.6	19,831	0.02%
2021/02/04	35	33.54	32	33.74	33.55	3	20,349	0.01%
2021/02/03	24	32.56	114.3	32.95	34.35	-90.3	20,388	-0.44%	大賣/
2021/02/02	15.4	30.83	36	31.04	31.25	-20.6	20,372	-0.10%
2021/02/01	25	29.70	32	30.61	30.90	-7	20,700	-0.03%
2021/01/29	45	30.94	50	31.37	30.50	-5	20,981	-0.02%
2021/01/28	54.2	32.14	24.3	32.00	31.45	30	21,523	0.14%
2021/01/27	20.2	33.39	18	33.40	33.20	2.2	21,886	0.01%
2021/01/26	24.5	33.97	27	34.30	33.55	-2.5	22,127	-0.01%
2021/01/25	44.2	33.79	51	33.63	33.90	-6.9	22,391	-0.03%
2021/01/22	81.3	34.34	41	34.74	34.30	40.3	22,806	0.18%
2021/01/21	50.6	33.97	20	33.68	33.15	30.6	23,064	0.13%
2021/01/20	56	34.76	33	35.26	33.75	23	23,303	0.10%
2021/01/19	30.4	35.71	68	35.82	36.35	-37.5	23,440	-0.16%
2021/01/18	83	34.76	60.6	35.83	34.50	22.4	23,368	0.10%
2021/01/15	156.1	36.45	135	36.68	36.10	21.1	23,260	0.09%	大買/大賣/
2021/01/14	179.1	37.59	138.3	36.55	37.45	40.8	23,185	0.18%	大買/大賣/
2021/01/13	73.5	37.68	23.5	37.85	37.25	50	23,054	0.22%
2021/01/12	61.2	38.39	37.8	38.52	37.80	23.4	22,969	0.10%
2021/01/11	52.6	39.43	16	39.74	39.55	36.6	22,913	0.16%
2021/01/08	58	41.02	51.1	40.75	40.20	6.9	23,034	0.03%
2021/01/07	220.4	42.56	116.7	42.52	42.25	103.7	23,263	0.45%	大買/大賣/鉅額交易
2021/01/06	68	40.19	53.1	40.48	39.55	14.9	23,755	0.06%
2021/01/05	42.4	41.79	27	41.84	41.50	15.4	24,231	0.06%
2021/01/04	53	41.62	108	41.89	41.30	-55	24,928	-0.22%	大賣/
2020/12/31	28.1	42.00	93.1	42.01	41.75	-65	25,503	-0.25%
2020/12/30	97.4	43.38	40.2	43.10	42.60	57.2	26,159	0.22%
2020/12/29	117.4	42.98	134.2	43.14	44.00	-16.8	26,371	-0.06%	大買/大賣/
2020/12/28	22	41.39	50.7	41.49	41.15	-28.7	25,995	-0.11%
2020/12/25	51.8	41.97	145	41.64	41.25	-93.2	26,296	-0.35%	大賣/
2020/12/24	126.9	42.88	103.4	42.97	42.25	23.4	26,201	0.09%	大買/大賣/
2020/12/23	129	38.63	83.8	40.76	41.80	45.2	25,848	0.18%	大買/
2020/12/22	49.9	38.91	77.3	38.98	38.00	-27.4	26,232	-0.10%
2020/12/21	23.5	40.00	5	40.25	39.90	18.5	26,838	0.07%
2020/12/18	33.4	40.43	35.1	40.30	40.50	-1.8	27,464	-0.01%
2020/12/17	32	39.35	17	39.54	39.45	15	27,692	0.05%
2020/12/16	53	40.09	25.9	40.32	39.80	27.1	27,897	0.10%
2020/12/15	48.9	39.89	40.7	40.68	39.50	8.2	28,100	0.03%
2020/12/14	49.1	37.62	40.3	37.70	39.00	8.8	28,236	0.03%
2020/12/11	34.1	38.26	31.3	38.31	37.65	2.8	28,446	0.01%
2020/12/10	33.9	39.30	45.8	39.53	39.25	-11.9	28,808	-0.04%
2020/12/09	35.8	40.32	21.6	40.56	40.05	14.2	29,139	0.05%
2020/12/08	43.6	40.09	42.5	40.24	40.00	1.1	29,710	0.00%
2020/12/07	103.9	39.95	123.7	39.82	40.95	-19.8	30,674	-0.06%	大買/大賣/
2020/12/04	65.2	40.86	52	41.00	40.15	13.2	30,813	0.04%
2020/12/03	78	41.94	77.1	42.07	41.30	0.9	31,070	0.00%
2020/12/02	110	43.16	33.9	43.43	42.40	76.2	31,585	0.24%	大買/
2020/12/01	44	43.92	94.6	43.56	44.60	-50.6	32,819	-0.15%
2020/11/30	67.7	43.69	86	43.75	44.50	-18.4	32,890	-0.06%
2020/11/27	76	42.43	66	42.60	42.15	10	33,399	0.03%
2020/11/26	145.6	43.32	66.2	43.43	42.50	79.4	34,157	0.23%	大買/
2020/11/25	93	43.13	182.7	43.27	44.85	-89.7	34,334	-0.26%	大賣/
2020/11/24	98.6	40.80	162	40.72	42.00	-63.4	33,701	-0.19%	大賣/
2020/11/23	138.1	39.92	125.2	39.59	39.90	12.9	33,285	0.04%	大買/大賣/
2020/11/20	1,119	39.94	119.3	39.28	39.35	999.7	32,971	3.03%	大買/大賣/鉅額交易
2020/11/19	37.3	35.10	152.1	36.08	36.55	-114.8	32,389	-0.35%	大賣/鉅額交易
2020/11/18	74	33.65	38	33.74	33.25	36	31,893	0.11%
2020/11/17	119	33.35	61	33.26	33.60	58	31,876	0.18%	大買/
2020/11/16	56	32.20	81	31.89	31.60	-25	32,008	-0.08%
2020/11/13	17	33.36	39	33.20	33.10	-22	32,098	-0.07%
2020/11/12	144	32.32	76	33.21	34.50	68	32,226	0.21%	大買/
2020/11/11	107	35.28	45	35.60	35.00	62	31,982	0.19%	大買/
2020/11/10	12	36.50	30	36.38	36.50	-18	32,139	-0.06%
2020/11/09	96.3	36.14	55	36.52	36.90	41.3	32,217	0.13%
2020/11/06	55.1	35.40	121	35.56	35.00	-65.9	32,503	-0.20%	大賣/
2020/11/05	157.1	35.52	106	36.27	36.70	51.1	32,714	0.16%	大買/大賣/
2020/11/04	144	34.18	196	34.06	33.40	-52	32,726	-0.16%	大買/大賣/
2020/11/03	49	35.36	51.3	35.64	35.25	-2.3	32,770	-0.01%
2020/11/02	45	35.69	84	35.67	35.50	-39	32,747	-0.12%
2020/10/30	101	38.73	65	38.53	37.00	36	32,790	0.11%	大買/
2020/10/29	80	40.01	144.7	40.10	40.30	-64.7	32,672	-0.20%	大賣/
2020/10/28	91	40.79	43.4	40.64	39.65	47.6	32,772	0.15%
2020/10/27	60.4	39.28	182	39.15	39.50	-121.6	32,908	-0.37%	大賣/鉅額交易
2020/10/26	57.5	36.66	13	36.69	37.00	44.5	32,916	0.14%
2020/10/23	5	35.27	44	35.52	35.80	-39	32,922	-0.12%
2020/10/22	26	35.51	55	35.36	35.20	-29	32,942	-0.09%
2020/10/21	59	36.37	47	36.27	36.40	12	32,877	0.04%
2020/10/20	43	36.19	40	36.72	36.35	3	32,899	0.01%
2020/10/19	77	35.77	56	35.37	36.45	21	32,910	0.06%
2020/10/16	76	35.83	65.5	35.54	35.05	10.5	32,762	0.03%
2020/10/15	159	36.45	84	36.70	37.10	75	32,663	0.23%	大買/
2020/10/14	229	39.81	197	39.43	38.75	32	32,288	0.10%	大買/大賣/
2020/10/13	165	36.73	363	36.76	39.45	-198	31,830	-0.62%	大買/大賣/鉅額交易
2020/10/12	282	36.06	498.2	35.76	36.60	-216.2	31,699	-0.68%	大買/大賣/鉅額交易
2020/10/08	367	32.60	186.3	32.18	33.30	180.7	31,570	0.57%	大買/大賣/鉅額交易
2020/10/07	194	30.70	284	30.70	31.35	-90	31,290	-0.29%	大買/大賣/
2020/10/06	25	28.90	135.2	30.01	30.55	-110.2	30,673	-0.36%	大賣/鉅額交易
2020/10/05	96	27.99	27	27.97	27.80	69	30,925	0.22%
2020/09/30	109.5	28.01	98	28.32	28.25	11.5	30,886	0.04%	大買/
2020/09/29	67.7	27.55	17	27.19	26.85	50.7	30,941	0.16%
2020/09/28	74	28.23	61	28.51	27.75	13	31,037	0.04%
2020/09/25	162	28.45	155	28.68	29.00	7	30,718	0.02%	大買/大賣/
2020/09/24	155	28.31	99	28.43	29.50	56	29,958	0.19%	大買/
2020/09/23	80	26.81	110	27.29	27.90	-30	29,214	-0.10%	大賣/
2020/09/22	69	25.58	19	25.10	25.40	50	28,581	0.17%
2020/09/21	49	26.83	31	26.92	26.15	18	28,234	0.06%
2020/09/18	58	27.20	67	27.18	27.00	-9	27,982	-0.03%
2020/09/17	99	27.35	52	27.52	27.20	47	27,663	0.17%
2020/09/16	56	26.88	105	26.75	26.90	-49	27,292	-0.18%	大賣/
2020/09/15	150	27.64	146	27.50	27.20	4	26,941	0.01%	大買/大賣/
2020/09/14	143	25.97	58	25.97	26.50	85	26,422	0.32%	大買/
2020/09/11	126	26.73	151	26.66	26.95	-25	25,922	-0.10%	大買/大賣/
2020/09/10	299	26.15	127	26.80	27.10	172	25,255	0.68%	大買/大賣/鉅額交易
2020/09/09	46	24.17	111.4	24.17	24.85	-65.4	24,143	-0.27%	大賣/
2020/09/08	107.5	22.72	196	22.28	22.60	-88.5	23,489	-0.38%	大買/大賣/
2020/09/07	159	23.62	483	23.51	22.75	-324	22,957	-1.41%	大買/大賣/鉅額交易
2020/09/04	514	25.81	785.7	26.12	24.65	-271.7	22,182	-1.22%	大買/大賣/鉅額交易
2020/09/03	171	24.12	51	24.47	25.10	120	20,535	0.58%	大買/鉅額交易
2020/09/02	198.5	21.72	45	21.70	22.85	153.5	20,041	0.77%	大買/鉅額交易
2020/09/01	249	19.77	94.6	20.56	20.80	154.4	18,993	0.81%	大買/鉅額交易
2020/08/31	167	19.03	138	18.88	19.35	29	17,882	0.16%	大買/大賣/
2020/08/28	27	17.68	26	18.06	17.60	1	17,115	0.01%
2020/08/27	38	17.81	40	18.11	17.90	-2	16,976	-0.01%
2020/08/26	23	18.19	21	18.35	18.25	2	16,849	0.01%
2020/08/25	31	18.16	44.2	18.58	18.50	-13.2	16,612	-0.08%
2020/08/24	15	17.57	24	17.40	17.70	-9	16,239	-0.06%
2020/08/21	47	17.92	30.3	18.00	17.80	16.7	16,044	0.10%
2020/08/20	69	16.98	100.7	17.79	18.20	-31.7	15,839	-0.20%
2020/08/19	69	17.65	35	17.77	17.50	34	15,299	0.22%
2020/08/18	20	18.52	10.3	18.59	18.70	9.7	14,939	0.06%
2020/08/17	54	18.83	34	18.96	18.85	20	14,618	0.14%
2020/08/14	64	18.79	47.3	18.65	19.00	16.7	14,234	0.12%
2020/08/13	182	17.79	14	17.86	17.75	168	13,814	1.22%	大買/鉅額交易
2020/08/12	79	17.55	122	16.76	18.45	-43	13,490	-0.32%	大賣/
2020/08/11	161.7	18.58	133	18.56	17.90	28.7	12,781	0.22%	大買/大賣/
2020/08/10	270	19.63	98	19.70	19.85	172	12,133	1.42%	大買/鉅額交易
2020/08/07	42	17.80	69	17.83	18.50	-27	11,498	-0.23%
2020/08/06	63	17.08	25	17.04	17.05	38	10,967	0.35%
2020/08/05	68	16.79	86	17.19	17.45	-18	10,715	-0.17%
2020/08/04	83	16.68	68	16.79	16.95	15	10,364	0.14%
2020/08/03	112	16.99	116	17.35	17.35	-4	10,074	-0.04%	大買/大賣/
2020/07/31	127	14.55	99.3	15.42	16.10	27.7	9,557	0.29%	大買/
2020/07/30	164	14.52	93	14.34	14.75	71	8,977	0.79%	大買/
2020/07/29	21	13.60	17	13.53	13.60	4	8,595	0.05%
2020/07/28	20	12.33	33	12.23	12.40	-13	8,426	-0.15%
2020/07/27	17	12.56	16	12.96	12.55	1	8,321	0.01%
2020/07/24	20	12.94	83	13.01	13.15	-63	8,219	-0.77%
2020/07/23	38.3	13.55	17	13.82	13.50	21.3	8,045	0.27%
2020/07/22	60	14.25	17	14.20	14.20	43	7,880	0.55%
2020/07/21	49.3	14.55	25	14.77	14.50	24.3	7,741	0.31%
2020/07/20	21	13.45	45	13.53	13.75	-24	7,497	-0.32%
2020/07/17	143	13.45	74.6	13.35	13.50	68.4	7,288	0.94%	大買/
2020/07/16	54.1	13.67	66	13.91	14.00	-11.9	6,720	-0.18%
2020/07/15	46	12.74	74.9	12.75	12.75	-28.9	6,060	-0.48%
2020/07/14	9	11.49	67.6	11.46	11.60	-58.6	5,355	-1.09%
2020/07/13	44.1	10.77	31	10.84	10.55	13.1	4,869	0.27%
2020/07/10	120	10.71	101.6	10.77	11.20	18.4	4,592	0.40%	大買/大賣/
2020/07/09	11	10.70	26.7	10.70	10.70	-15.7	3,719	-0.42%
2020/07/08	27	9.51	32	9.72	9.76	-5	3,461	-0.14%
2020/07/07	35	8.54	23.7	8.45	8.88	11.3	2,917	0.39%
2020/07/03	21	8.03	5	7.94	7.94	16	2,556	0.63%
2020/07/02	10	7.74	0	0.00	8.03	10	2,493	0.40%
2020/07/01	5	7.41	10	7.60	7.60	-5	2,370	-0.21%
2020/06/30	10	7.33	4	7.31	7.34	6	2,294	0.26%
2020/06/29	24	7.03	14	7.18	7.21	10	2,285	0.44%
2020/06/24	10	7.08	10	7.01	7.01	0	2,252	0.00%
2020/06/22	10	7.10	5	7.05	7.05	5	2,330	0.21%
2020/06/19	23	7.16	15	7.24	7.15	8	2,315	0.35%
2020/06/18	2	6.93	0	0.00	6.90	2	2,255	0.09%
2020/06/17	0	0.00	10	6.90	6.90	-10	2,253	-0.44%
2020/06/16	0	0.00	12.3	6.90	6.90	-12.3	2,258	-0.55%
2020/06/15	1	6.87	6	6.88	6.87	-5	2,280	-0.22%
2020/06/12	13	6.93	17	6.91	6.93	-4	2,272	-0.18%
2020/06/11	16	7.38	40	7.45	7.26	-24	2,230	-1.08%
2020/06/10	19	7.00	15	7.31	7.45	4	2,101	0.19%
2020/06/09	15	6.99	0	0.00	6.92	15	2,098	0.71%
2020/06/08	24	7.04	0	0.00	7.05	24	2,113	1.14%
2020/06/05	0	0.00	5	6.94	6.98	-5	2,084	-0.24%
2020/06/04	5	6.79	23	6.84	6.92	-18	2,097	-0.86%
2020/06/03	41	7.06	5	7.15	6.90	36	2,095	1.72%
2020/06/02	11	6.96	9.5	6.97	7.00	1.5	1,976	0.08%
2020/06/01	0	0.00	8	6.36	6.37	-8	1,865	-0.43%
2020/05/28	5	6.19	7	6.18	6.18	-2	1,837	-0.11%
2020/05/27	0	0.00	15	6.26	6.23	-15	1,836	-0.82%
2020/05/25	3	6.24	12	6.20	6.20	-9	1,837	-0.49%
2020/05/21	10	6.38	10	6.20	6.20	0	1,855	0.00%
2020/05/19	10	6.30	1	6.18	6.18	9	1,849	0.49%
2020/05/18	0	0.00	40	6.19	6.18	-40	1,846	-2.17%
2020/05/15	13	6.33	5	6.20	6.20	8	1,864	0.43%
2020/05/14	15	6.33	25	6.31	6.30	-10	1,889	-0.53%
2020/05/13	30	6.55	3	6.60	6.60	27	1,843	1.46%
2020/05/12	10	6.30	10	6.36	6.32	0	1,811	0.00%
2020/05/11	30	6.26	15	6.18	6.18	15	1,777	0.84%
2020/05/08	10	6.35	49	6.36	6.51	-39	1,725	-2.26%
2020/05/07	16	5.64	10	5.95	6.00	6	1,640	0.37%
2020/05/06	18	5.54	0	0.00	5.46	18	1,601	1.12%
2020/05/05	8	5.54	0	0.00	5.55	8	1,596	0.50%
2020/04/30	0	0.00	1	5.61	5.61	-1	1,589	-0.06%
2020/04/28	0	0.00	1	5.54	5.51	-1	1,610	-0.06%
2020/04/27	0	0.00	11	5.45	5.50	-11	1,667	-0.66%
2020/04/24	0	0.00	1	5.36	5.33	-1	1,675	-0.06%
2020/04/22	0	0.00	9	5.34	5.34	-9	1,733	-0.52%
2020/04/20	11	5.39	50	5.44	5.46	-39	1,745	-2.23%
2020/04/17	5	5.46	6	5.61	5.44	-1	1,774	-0.06%
2020/04/16	1	5.50	0	0.00	5.49	1	1,754	0.06%
2020/04/15	8	5.45	20	5.47	5.44	-12	1,751	-0.69%
2020/04/14	0	0.00	8	5.29	5.36	-8	1,754	-0.46%
2020/04/09	0	0.00	10	5.33	5.33	-10	1,776	-0.56%
2020/04/08	10	5.21	0	0.00	5.40	10	1,801	0.56%
2020/04/01	0	0.00	10	5.02	5.02	-10	1,818	-0.55%
2020/03/31	18	4.91	0	0.00	4.88	18	1,812	0.99%
2020/03/26	0	0.00	25	5.00	5.09	-25	1,745	-1.43%
2020/03/25	20	4.62	2	4.65	4.63	18	1,734	1.04%
2020/03/23	5	4.25	0	0.00	4.20	5	1,752	0.29%
2020/03/18	0	0.00	1	4.75	4.68	-1	1,714	-0.06%
2020/03/16	5	5.45	0	0.00	5.01	5	1,705	0.29%
2020/03/12	5	6.00	0	0.00	5.80	5	1,638	0.31%
2020/03/02	5	6.85	4	6.91	6.91	1	1,568	0.06%
2020/02/27	4	7.20	0	0.00	7.09	4	1,556	0.26%
2020/02/24	0	0.00	12	7.38	7.37	-12	1,532	-0.78%
2020/02/21	2	7.55	0	0.00	7.51	2	1,520	0.13%
2020/02/20	10	7.73	11	7.66	7.66	-1	1,517	-0.07%
2020/02/19	5	7.78	10	7.68	7.68	-5	1,519	-0.33%
2020/02/18	0	0.00	25	7.75	7.73	-25	1,541	-1.62%
2020/02/17	6	7.57	5	7.75	7.80	1	1,578	0.06%
2020/02/14	10	7.58	0	0.00	7.54	10	1,528	0.65%
2020/02/12	10	7.43	3	7.40	7.40	7	1,535	0.46%
2020/02/11	40	7.40	0	0.00	7.37	40	1,569	2.55%
2020/02/10	10	7.44	10	7.44	7.44	0	1,585	0.00%
2020/02/07	5	7.18	5	7.28	7.28	0	1,569	0.00%
2020/02/06	10	7.29	0	0.00	7.25	10	1,620	0.62%
2020/02/04	0	0.00	10	7.24	7.24	-10	1,937	-0.52%
2020/02/03	5	7.05	0	0.00	7.08	5	2,281	0.22%
2020/01/31	10	7.33	20	7.27	7.27	-10	2,281	-0.44%
2020/01/30	30	7.35	10	7.25	7.26	20	2,278	0.88%
2020/01/20	30	7.81	0	0.00	7.88	30	2,231	1.34%
2020/01/17	5	7.81	5	7.80	7.80	0	2,259	0.00%
2020/01/16	10	7.80	15	7.86	7.89	-5	2,255	-0.22%
2020/01/15	5	7.75	0	0.00	7.76	5	2,226	0.22%
2020/01/14	5	7.73	0	0.00	7.72	5	2,253	0.22%
2020/01/13	10	7.72	0	0.00	7.69	10	2,255	0.44%
2020/01/09	0	0.00	10	7.52	7.52	-10	2,301	-0.43%
2020/01/08	0	0.00	5	7.53	7.53	-5	2,437	-0.21%
2020/01/07	5	7.62	0	0.00	7.53	5	2,437	0.21%
2020/01/06	10	7.63	0	0.00	7.62	10	2,444	0.41%
2020/01/02	7	7.67	10	7.82	7.82	-3	2,417	-0.12%
2019/12/30	15	7.58	5	7.63	7.63	10	2,380	0.42%
2019/12/27	10	7.45	10	7.46	7.43	0	2,343	0.00%
2019/12/20	10	7.50	0	0.00	7.54	10	2,409	0.42%
2019/12/11	5	7.35	0	0.00	7.34	5	2,720	0.18%
2019/12/03	0	0.00	13.2	7.36	7.38	-13.2	2,847	-0.46%
2019/12/02	5	7.30	0	0.00	7.29	5	2,874	0.17%
2019/11/28	0	0.00	1	7.42	7.40	-1	2,965	-0.03%
2019/11/27	0	0.00	20	7.52	7.49	-20	2,968	-0.67%
2019/11/26	5	7.50	10	7.51	7.55	-5	3,009	-0.17%
2019/11/25	0	0.00	10	7.54	7.54	-10	3,036	-0.33%
2019/11/22	22	7.48	9	7.47	7.47	13	3,031	0.43%
2019/11/21	20	7.40	0	0.00	7.47	20	3,036	0.66%
2019/11/20	20	7.40	10	7.41	7.41	10	3,039	0.33%
2019/11/19	5	7.49	5	7.44	7.44	0	3,064	0.00%
2019/11/18	5	7.51	5	7.47	7.47	0	3,161	0.00%
2019/11/14	42	7.47	20	7.43	7.43	22	3,176	0.69%
2019/11/13	5	7.70	10	7.70	7.70	-5	3,129	-0.16%
2019/11/12	0	0.00	10	7.69	7.69	-10	3,143	-0.32%
2019/11/11	10	7.83	6	7.66	7.61	4	3,155	0.13%
2019/11/08	10	7.94	0	0.00	7.98	10	3,112	0.32%
2019/11/07	0	0.00	20	7.91	7.92	-20	3,086	-0.65%
2019/11/06	0	0.00	10	7.85	7.85	-10	3,076	-0.33%
2019/11/05	0	0.00	10	7.83	7.83	-10	3,075	-0.33%
2019/11/04	10	8.16	12	7.97	7.96	-2	3,060	-0.07%
2019/11/01	31	8.24	7	8.30	8.27	24	2,932	0.82%
2019/10/31	7	8.36	56	8.37	8.38	-49	2,738	-1.79%
2019/10/30	0	0.00	5	7.62	7.62	-5	2,383	-0.21%
2019/10/29	12	7.55	13	7.50	7.50	-1	2,353	-0.04%
2019/10/28	0	0.00	10	7.53	7.53	-10	2,348	-0.43%
2019/10/25	10	7.60	0	0.00	7.56	10	2,361	0.42%
2019/10/24	25	7.55	10	7.54	7.54	15	2,318	0.65%
2019/10/22	20	7.55	0	0.00	7.59	20	2,303	0.87%
2019/10/17	0	0.00	5	7.48	7.48	-5	2,220	-0.23%
2019/10/16	10	7.68	0	0.00	7.62	10	2,166	0.46%
2019/10/15	4	7.40	0	0.00	7.41	4	2,032	0.20%
2019/10/04	10	7.51	0	0.00	7.44	10	1,991	0.50%
2019/10/03	0	0.00	1	7.42	7.42	-1	1,990	-0.05%
2019/10/02	0	0.00	10	7.44	7.44	-10	1,993	-0.50%
2019/10/01	0	0.00	5	7.46	7.46	-5	1,987	-0.25%
2019/09/27	0	0.00	2	7.49	7.44	-2	1,990	-0.10%
2019/09/26	15	7.56	10	7.55	7.55	5	1,977	0.25%
2019/09/25	10	7.63	5	7.56	7.56	5	1,981	0.25%
2019/09/24	10	7.61	0	0.00	7.62	10	1,984	0.50%
2019/09/23	5	7.55	3	7.56	7.56	2	1,976	0.10%
2019/09/19	1	7.42	10	7.44	7.44	-9	1,979	-0.45%
2019/09/18	10	7.50	0	0.00	7.48	10	1,930	0.52%
2019/09/12	0	0.00	15	7.97	8.00	-15	1,798	-0.83%
2019/09/06	5	7.85	10	7.83	7.83	-5	1,766	-0.28%
2019/09/05	25	7.98	0	0.00	7.94	25	1,760	1.42%
2019/09/03	5	8.05	0	0.00	7.95	5	1,694	0.30%
2019/08/29	0	0.00	2	7.64	7.58	-2	1,566	-0.13%
2019/08/28	12	7.92	18	7.85	7.85	-6	1,543	-0.39%
2019/08/27	10	8.06	0	0.00	8.05	10	1,522	0.66%
2019/08/26	5	8.07	10	8.06	8.08	-5	1,535	-0.33%
2019/08/23	0	0.00	5	8.21	8.21	-5	1,539	-0.32%
2019/08/22	10	8.51	0	0.00	8.31	10	1,543	0.65%
2019/08/21	0.1	8.52	0	0.00	8.52	0.1	1,532	0.00%
2019/08/20	10	8.22	0	0.00	8.24	10	1,532	0.65%
2019/08/07	0	0.00	3	9.04	8.90	-3	1,846	-0.16%
2019/08/06	0	0.00	10	8.87	9.18	-10	1,847	-0.54%
2019/08/05	0	0.00	5	8.58	8.55	-5	1,808	-0.28%
2019/07/31	0	0.00	10	8.81	8.82	-10	1,952	-0.51%
2019/07/30	5	8.80	5	8.92	8.92	0	1,974	0.00%
2019/07/29	15	8.92	0	0.00	9.00	15	1,969	0.76%
2019/07/26	0	0.00	5	8.51	8.51	-5	1,949	-0.26%
2019/07/24	3	8.50	0	0.00	8.46	3	2,021	0.15%
2019/07/23	5	8.76	0	0.00	8.68	5	2,121	0.24%
2019/07/16	0	8.90	5	8.95	8.95	-5	2,279	-0.22%
2019/07/12	5	8.80	0	0.00	8.81	5	2,303	0.22%
2019/07/11	3	8.87	0	0.00	8.81	3	2,307	0.13%
2019/07/09	10	8.79	0	0.00	8.79	10	2,350	0.43%
2019/07/05	0	0.00	15.3	8.87	8.86	-15.3	2,366	-0.65%
2019/07/04	0	0.00	6	8.85	8.85	-6	2,389	-0.25%
2019/07/03	0	0.00	10	8.85	8.85	-10	2,388	-0.42%
2019/07/02	15	9.05	10.5	9.08	9.05	4.5	2,378	0.19%
2019/07/01	10	9.37	6	9.28	9.28	4	2,360	0.17%
2019/06/20	0	0.00	12	6.12	6.12	-12	2,349	-0.51%
2019/06/19	15	6.23	5	6.12	6.15	10	2,315	0.43%
2019/06/18	0	0.00	2	5.87	5.80	-2	2,271	-0.09%
2019/06/14	10	5.80	10	5.90	5.90	0	2,265	0.00%
2019/06/12	0	0.00	10	5.89	5.89	-10	2,239	-0.45%
2019/06/11	0	0.00	14	6.00	6.00	-14	2,242	-0.62%
2019/06/10	5	6.03	29	6.04	6.03	-24	2,238	-1.07%
2019/06/06	0	0.00	5	6.08	6.08	-5	2,248	-0.22%
2019/06/05	10	6.13	20	6.11	6.11	-10	2,250	-0.44%
2019/06/04	20	6.13	0	0.00	6.01	20	2,250	0.89%
2019/06/03	20	6.13	0	0.00	6.12	20	2,250	0.89%
2019/05/31	30	6.21	0	0.00	6.18	30	2,288	1.31%
2019/05/30	0	0.00	10	6.18	6.19	-10	2,386	-0.42%
2019/05/29	0	0.00	6	6.12	6.12	-6	2,391	-0.25%
2019/05/28	19	6.14	6	6.12	6.12	13	2,391	0.54%
2019/05/27	27	6.18	10	6.14	6.14	17	2,394	0.71%
2019/05/24	0	0.00	15	6.37	6.37	-15	2,383	-0.63%
2019/05/23	5	6.52	10	6.46	6.46	-5	2,378	-0.21%
2019/05/22	10	6.63	20	6.60	6.60	-10	2,371	-0.42%
2019/05/21	10	6.69	0	0.00	6.61	10	2,367	0.42%
2019/05/20	12	6.69	20	6.65	6.65	-8	2,380	-0.34%
2019/05/17	0	0.00	10	6.80	6.80	-10	2,371	-0.42%
2019/05/16	5	6.58	10	6.60	6.60	-5	2,289	-0.22%
2019/05/15	10	6.59	10	6.60	6.70	0	2,306	0.00%
2019/05/14	5	6.33	25	6.52	6.50	-20	2,382	-0.84%
2019/05/13	40	6.61	50	6.42	6.40	-10	2,350	-0.43%
2019/05/10	30	6.99	50	6.82	6.87	-20	2,276	-0.88%
2019/05/09	20	7.03	24	7.00	7.00	-4	2,231	-0.18%
2019/05/08	10	6.53	20	7.10	7.15	-10	2,172	-0.46%
2019/05/07	20	6.62	10	6.74	6.72	10	2,054	0.49%
2019/05/06	10	6.70	10	6.45	6.45	0	2,019	0.00%
2019/05/03	10	6.79	23	6.77	6.77	-13	1,983	-0.66%
2019/05/02	10	6.80	32	6.78	6.80	-22	1,972	-1.12%
2019/04/30	80	6.82	10	6.82	6.82	70	1,941	3.60%
2019/04/29	25	6.63	10	6.51	6.51	15	1,840	0.81%
2019/04/26	10	6.48	25	6.66	6.64	-15	1,830	-0.82%
2019/04/25	3	6.43	0	0.00	6.42	3	1,832	0.16%
2019/04/24	10	6.46	5	6.42	6.42	5	1,871	0.27%
2019/04/22	5	6.58	13	6.65	6.58	-8	1,847	-0.43%
2019/04/19	34	6.49	27	6.57	6.63	7	1,801	0.39%
2019/04/18	10	6.20	0	0.00	6.14	10	1,689	0.59%
2019/04/16	14	6.31	0	0.00	6.13	14	1,635	0.86%
2019/04/15	0	0.00	2	6.10	6.30	-2	1,599	-0.13%
2019/04/12	0	0.00	7	6.00	5.99	-7	1,545	-0.45%
2019/04/09	0	0.00	3	5.94	5.94	-3	1,545	-0.19%
2019/04/08	5	6.00	0	0.00	5.91	5	1,609	0.31%
2019/04/03	0	0.00	25	6.12	5.95	-25	1,600	-1.56%
2019/04/02	5	5.82	0	0.00	5.81	5	1,562	0.32%
2019/03/22	0	5.80	0	0.00	5.86	0	1,529	0.00%
2019/03/15	0	6.07	16	6.08	6.08	-16	1,550	-1.03%
2019/03/14	16	6.20	0	0.00	6.15	16	1,561	1.02%
2019/03/08	1	6.00	0	0.00	6.01	1	1,638	0.06%
2019/03/07	1	6.10	0	0.00	6.04	1	1,674	0.06%
2019/02/27	10	5.69	0	0.00	5.69	10	1,666	0.60%
2019/02/26	5	5.73	0	0.00	5.67	5	1,753	0.29%
2019/02/22	0	0.00	2	5.69	5.63	-2	1,856	-0.11%
2019/02/20	7	5.70	0	0.00	5.70	7	1,853	0.38%
2019/02/19	10	5.70	0	0.00	5.68	10	1,865	0.54%
2019/02/18	0	0.00	40	5.81	5.81	-40	1,854	-2.16%
2019/02/13	7	5.72	0	0.00	5.86	7	1,866	0.38%
2019/02/12	20	6.36	0.4	6.30	6.35	19.6	1,752	1.12%
2019/01/29	0	6.48	0	0.00	6.50	0	1,867	0.00%
2019/01/25	5	6.58	0	0.00	6.55	5	1,911	0.26%
2019/01/24	0	6.58	5	6.62	6.58	-5	1,915	-0.26%
2019/01/18	0	0.00	6	6.80	6.80	-6	1,945	-0.31%
2019/01/17	1	6.87	0	0.00	6.75	1	1,988	0.05%
2019/01/16	6	6.86	0	0.00	6.81	6	1,980	0.30%
2019/01/15	0	0.00	2	6.54	6.50	-2	1,957	-0.10%
2019/01/07	0	6.52	0	0.00	6.52	0	2,082	0.00%
2019/01/04	2	6.43	0	0.00	6.47	2	2,091	0.10%
2019/01/03	0	0.00	30	6.50	6.50	-30	2,115	-1.42%
2018/12/28	0	0.00	1	6.42	6.50	-1	2,114	-0.05%
2018/12/27	1	6.64	0	0.00	6.63	1	2,097	0.05%
2018/12/25	26	6.02	0	0.00	6.08	26	2,029	1.28%
2018/12/24	4	6.20	0	0.00	6.25	4	2,029	0.20%
2018/12/21	0	0.00	1	6.38	6.40	-1	2,037	-0.05%
2018/12/18	10	6.40	0	0.00	6.42	10	2,027	0.49%
2018/12/17	0	0.00	4	6.93	6.71	-4	2,043	-0.20%
2018/12/14	1	6.88	0	0.00	6.91	1	2,143	0.05%
2018/12/11	5	7.10	0	0.00	7.11	5	2,136	0.23%
2018/12/05	0	0.00	7	7.15	7.14	-7	2,037	-0.34%
2018/11/30	0	0.00	1	7.25	7.22	-1	1,945	-0.05%
2018/11/29	1	7.01	3	7.05	7.11	-2	1,895	-0.11%
2018/11/27	11	6.92	0	0.00	6.95	11	1,817	0.61%
2018/11/23	0	0.00	15	7.04	7.12	-15	1,778	-0.84%
2018/11/22	10	6.92	10	6.90	6.85	0	1,683	0.00%
2018/11/21	0	0.00	1	6.23	6.46	-1	1,590	-0.06%
2018/11/16	0	0.00	40	6.11	6.07	-40	1,538	-2.60%
2018/11/15	1	6.25	0	0.00	6.25	1	1,520	0.07%
2018/11/14	2	6.63	17	6.55	6.49	-15	1,505	-1.00%
2018/11/13	0	0.00	6	6.24	6.32	-6	1,443	-0.42%
2018/11/12	0	0.00	5	6.06	6.03	-5	1,413	-0.35%
2018/11/07	0	0.00	8	6.33	6.35	-8	1,420	-0.56%
2018/11/05	20	6.14	25	6.14	6.14	-5	1,322	-0.38%
2018/11/02	25	5.59	0	0.00	5.59	25	1,285	1.94%
2018/11/01	0	0.00	2	5.07	5.09	-2	1,276	-0.16%
2018/10/29	5	4.77	5	4.80	4.77	0	1,255	0.00%
2018/10/26	5	5.00	2	4.76	4.75	3	1,254	0.24%
2018/10/24	8	5.35	0	0.00	5.37	8	1,182	0.68%
2018/10/22	0	0.00	10	5.59	5.60	-10	1,175	-0.85%
2018/10/19	6	5.63	0	0.00	5.65	6	1,201	0.50%
2018/10/18	5	6.00	20	6.16	6.00	-15	1,171	-1.28%
2018/10/17	0	0.00	10	6.30	6.20	-10	1,136	-0.88%
2018/10/12	5	6.00	5	6.29	6.36	0	1,082	0.00%
2018/10/11	0	0.00	12	6.87	6.39	-12	1,074	-1.12%
2018/10/09	5	7.10	1	7.14	7.10	4	1,044	0.38%
2018/10/05	5	7.40	0	0.00	7.45	5	1,035	0.48%
2018/10/02	0	0.00	5	7.75	7.75	-5	1,056	-0.47%
2018/09/27	6	7.98	0	0.00	7.95	6	1,063	0.56%
2018/09/21	18	8.24	15	8.20	8.20	3	1,119	0.27%
2018/09/20	23	8.43	11	8.57	8.38	12	1,107	1.08%
2018/09/19	12	8.07	10	8.10	8.03	2	1,031	0.19%
2018/09/14	0	0.00	2	7.46	7.48	-2	1,023	-0.20%
2018/09/12	3	7.06	0	0.00	7.07	3	1,023	0.29%
2018/09/05	10	7.60	0	0.00	7.53	10	1,053	0.95%
2018/09/04	2	7.67	0	0.00	7.65	2	1,082	0.18%
2018/08/31	10	7.67	4	7.60	7.70	6	1,127	0.53%
2018/08/24	19	7.46	0	0.00	7.33	19	1,308	1.45%
2018/08/21	0	0.00	22	7.21	7.17	-22	1,386	-1.59%
2018/08/16	2	7.18	0	0.00	7.15	2	1,445	0.14%
2018/08/09	4	8.12	0	0.00	8.10	4	1,534	0.26%
2018/08/01	14	8.29	0	0.00	8.24	14	2,167	0.65%
2018/07/30	4	8.34	0	0.00	8.27	4	2,333	0.17%
2018/07/27	12	8.43	0	0.00	8.45	12	2,495	0.48%
2018/07/26	2	8.82	4	8.82	8.80	-2	2,950	-0.07%
2018/07/17	4	8.15	0	0.00	8.18	4	3,230	0.12%
2018/07/05	0	0.00	3	8.20	8.21	-3	3,271	-0.09%
2018/07/03	3	8.40	0	0.00	8.32	3	3,251	0.09%
2018/06/28	10	9.40	0	0.00	9.25	10	3,178	0.31%
2018/06/12	2	9.60	0	0.00	9.46	2	3,159	0.06%
2018/06/07	8	9.83	1	9.75	9.76	7	3,193	0.22%
2018/06/05	0	0.00	1	9.82	9.82	-1	3,147	-0.03%
2018/06/04	10	10.10	0	0.00	10.15	10	3,087	0.32%
2018/06/01	0	0.00	4	10.50	10.35	-4	3,046	-0.13%
2018/05/28	0	0.00	13	10.45	10.50	-13	2,967	-0.44%
2018/05/24	4	10.45	0	0.00	10.55	4	2,932	0.14%
2018/05/22	0	0.00	1	10.45	10.35	-1	2,895	-0.03%
2018/05/21	0	0.00	17	10.40	10.30	-17	2,885	-0.59%
2018/05/17	2	10.50	29	10.40	10.30	-27	2,878	-0.94%
2018/05/16	13	10.40	3	10.70	10.40	10	2,855	0.35%
2018/05/15	0	0.00	14	10.63	10.65	-14	2,814	-0.50%
2018/05/14	16	11.22	13	10.82	11.05	3	2,802	0.11%
2018/05/10	6	10.65	14	10.70	10.90	-8	2,592	-0.31%
2018/05/09	5	10.20	10	10.23	10.40	-5	2,407	-0.21%
2018/05/08	3	10.73	1	10.70	10.55	2	2,354	0.08%
2018/05/07	4	10.61	0	0.00	10.50	4	2,302	0.17%
2018/05/04	76	11.00	11.9	10.84	10.75	64.1	2,228	2.88%
2018/05/03	19	11.00	18	10.99	11.25	1	2,071	0.05%
2018/05/02	3	10.23	20	10.27	10.35	-17	1,607	-1.06%
2018/04/26	5	9.65	10	9.78	9.50	-5	1,480	-0.34%
2018/04/24	0	0.00	25	9.09	9.12	-25	1,413	-1.77%
2018/04/23	5	9.21	0	0.00	9.14	5	1,411	0.35%
2018/04/19	0	0.00	2	9.45	9.25	-2	1,440	-0.14%
2018/04/12	0	0.00	5	9.28	9.31	-5	1,549	-0.32%
2018/03/23	0.3	9.14	0	0.00	9.13	0.3	1,833	0.02%
2018/03/22	5	9.62	0	0.00	9.48	5	1,820	0.27%
2018/03/20	0	0.00	1	9.55	9.49	-1	1,811	-0.06%
2018/03/19	11.3	9.73	4	9.68	9.67	7.3	1,825	0.40%
2018/03/14	5	10.10	2	9.80	9.92	3	1,878	0.16%
2018/03/12	2	9.03	0	0.00	9.02	2	1,839	0.11%
2018/03/07	2	9.08	0	0.00	9.06	2	1,962	0.10%
2018/02/26	8	9.32	0	0.00	9.31	8	2,478	0.32%
2018/02/22	0	0.00	1	9.24	9.31	-1	2,670	-0.04%
2018/02/12	0	0.00	1	8.85	8.87	-1	2,917	-0.03%
2018/02/09	2	8.77	0	0.00	8.75	2	3,013	0.07%
2018/02/08	2	8.90	4	8.93	8.90	-2	3,074	-0.07%
2018/02/07	3.8	8.95	0	0.00	8.90	3.8	3,178	0.12%
2018/02/06	2	9.38	10	8.94	8.73	-8	3,393	-0.24%
2018/02/01	0	0.00	10	9.94	9.90	-10	4,647	-0.22%
2018/01/30	2	9.97	0	0.00	9.96	2	4,706	0.04%
2018/01/29	5	10.05	0	0.00	10.00	5	4,731	0.11%
2018/01/26	0	0.00	10	10.05	10.05	-10	4,751	-0.21%
2018/01/23	3	10.15	0	0.00	10.15	3	4,885	0.06%
2018/01/18	0	0.00	5	10.20	10.15	-5	5,087	-0.10%
2018/01/17	0	0.00	2	10.15	10.20	-2	5,302	-0.04%
2018/01/10	2	10.10	0	0.00	10.05	2	6,215	0.03%
2018/01/09	3	10.20	0	0.00	10.10	3	6,970	0.04%
2018/01/08	1	10.25	0	0.00	10.20	1	7,279	0.01%
2018/01/05	0	0.00	1	10.35	10.35	-1	7,253	-0.01%
2018/01/03	1	10.25	0	0.00	10.30	1	7,373	0.01%
2018/01/02	0	0.00	20	10.25	10.25	-20	7,407	-0.27%