元晶 (6443)-元大-四維券商分點個股進出

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
27.65
漲跌
▼0.15
漲幅
-0.54%
成交量
2,791張
產業
上市光電類股
1176人加入追蹤

立即追蹤
本地時間:14:30

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

元晶 (6443)籌碼相關－元大-四維券商分點個股進出

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

元大-四維券商分點個股進出
元大-四維券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	5	27.50	1	27.50	27.65	4	7,513	0.05%
2024/05/13	4	27.79	1	28.00	27.80	3	7,503	0.04%
2024/05/10	6	27.97	50	27.73	27.60	-44	7,435	-0.59%
2024/05/09	9	26.82	1	26.95	26.75	8	7,255	0.11%
2024/05/08	47	26.98	3	27.05	27.05	44	7,255	0.61%
2024/05/06	7.1	27.04	1.1	27.10	27.00	6	7,248	0.08%
2024/05/03	1	27.60	1	27.45	27.35	0	7,198	0.00%
2024/05/02	0.2	27.65	0	0.00	27.50	0.2	7,167	0.00%
2024/04/30	1.2	28.08	0	0.00	27.85	1.2	7,121	0.02%
2024/04/29	5.2	27.95	2.5	27.82	28.00	2.7	7,122	0.04%
2024/04/26	3	27.93	1	27.90	27.90	2	7,089	0.03%
2024/04/25	1	28.25	0	0.00	28.00	1	7,097	0.01%
2024/04/24	6.2	28.51	5	28.81	28.35	1.2	7,088	0.02%
2024/04/23	3	28.03	0	0.00	28.30	3	7,052	0.04%
2024/04/22	20.2	28.26	2	29.20	28.00	18.2	7,083	0.26%
2024/04/19	11	29.25	12	29.34	28.70	-1	7,187	-0.01%
2024/04/18	7	28.77	9	28.93	28.75	-2	6,776	-0.03%
2024/04/17	5.2	28.37	2	28.35	28.35	3.2	6,678	0.05%
2024/04/16	5	27.99	2.1	28.36	28.40	3	6,611	0.04%
2024/04/15	2	29.45	2	29.10	29.40	0	6,530	0.00%
2024/04/12	5.1	28.75	2	29.70	29.25	3.1	6,458	0.05%
2024/04/11	11	29.35	5	29.15	29.05	6	6,370	0.09%
2024/04/10	6	30.08	32.6	30.39	29.75	-26.6	6,284	-0.42%
2024/04/09	10	29.07	10.3	29.10	29.10	-0.3	5,945	0.00%
2024/04/08	10.4	29.40	28	28.19	29.50	-17.7	5,869	-0.30%
2024/04/03	7.1	28.17	0	0.00	28.10	7.1	5,736	0.12%
2024/04/02	5	28.85	7	28.91	28.75	-2	5,679	-0.04%
2024/04/01	3	29.02	11	28.99	28.90	-8	5,672	-0.14%
2024/03/29	15	29.54	5	29.79	29.20	10	5,649	0.18%
2024/03/28	15.5	29.55	20	29.59	29.70	-4.5	5,457	-0.08%
2024/03/27	5	28.70	20	28.67	28.65	-15	5,283	-0.28%
2024/03/26	10	29.46	9	29.31	29.05	1	5,350	0.02%
2024/03/25	12.5	29.24	16.2	29.11	29.10	-3.7	5,547	-0.07%
2024/03/22	95.6	29.50	78	29.66	29.35	17.6	5,562	0.32%
2024/03/21	26	28.64	26	28.24	28.70	0	4,994	0.00%
2024/03/20	0	0.00	1	26.45	26.10	-1	4,707	-0.02%
2024/03/19	1.1	26.61	0	0.00	26.35	1.1	4,757	0.02%
2024/03/18	5	26.80	0.3	26.90	26.70	4.7	4,763	0.10%
2024/03/15	1	26.65	1	27.05	27.10	0	4,789	0.00%
2024/03/14	15	26.78	0	0.00	26.90	15	4,732	0.32%
2024/03/13	2	27.00	0	0.00	26.70	2	4,789	0.04%
2024/03/12	0	0.00	2	27.15	27.25	-2	4,779	-0.04%
2024/03/11	2.3	27.09	5	26.94	27.15	-2.8	4,814	-0.06%
2024/03/08	2	26.20	3	26.55	26.25	-1	4,761	-0.02%
2024/03/07	1	26.10	0	0.00	26.00	1	4,781	0.02%
2024/03/06	4.1	26.44	0	0.00	26.30	4.1	4,738	0.09%
2024/03/05	13.7	26.75	0	0.00	26.65	13.7	4,683	0.29%
2024/03/04	14	27.12	0	0.00	27.05	14	4,592	0.30%
2024/03/01	6	27.33	1.6	27.38	27.20	4.4	4,560	0.10%
2024/02/29	4.2	27.20	1	27.60	27.85	3.2	4,580	0.07%
2024/02/27	6.2	27.27	1	27.30	27.20	5.2	4,582	0.11%
2024/02/26	5.5	27.95	1	27.90	27.75	4.5	4,559	0.10%
2024/02/23	1.2	27.71	1	27.55	27.55	0.2	4,559	0.00%
2024/02/22	3	28.00	1	27.90	27.90	2	4,554	0.04%
2024/02/21	13	28.12	0	0.00	28.10	13	4,616	0.28%
2024/02/19	2	28.15	17	28.16	28.15	-15	4,615	-0.33%
2024/02/16	2	27.93	1	27.70	27.70	1	4,646	0.02%
2024/02/15	2.2	27.23	1	27.45	27.35	1.2	4,629	0.03%
2024/02/05	1	28.00	7	28.01	28.00	-6	4,579	-0.13%
2024/02/02	0	0.00	0.1	28.50	28.25	-0.1	4,577	0.00%
2024/01/30	0	28.40	3	28.52	28.55	-3	4,625	-0.06%
2024/01/26	0	0.00	1	28.40	28.10	-1	4,656	-0.02%
2024/01/23	1.1	28.20	0	0.00	28.30	1.1	5,083	0.02%
2024/01/19	3	27.53	0	0.00	27.65	3	5,575	0.05%
2024/01/18	1	27.50	0	0.00	27.60	1	5,562	0.02%
2024/01/17	7	27.77	0	0.00	27.65	7	5,577	0.13%
2024/01/16	7	28.55	1	28.75	28.40	6	5,570	0.11%
2024/01/15	11.1	29.76	12	29.50	29.50	-0.9	5,531	-0.02%
2024/01/12	1	28.50	0	0.00	28.25	1	5,343	0.02%
2024/01/10	2	28.60	0	0.00	28.55	2	5,422	0.04%
2024/01/09	14.1	29.16	6	28.80	28.70	8.1	5,421	0.15%
2024/01/05	1	29.15	16	29.14	29.00	-15	5,416	-0.28%
2024/01/04	0.1	29.00	9	29.01	28.95	-8.9	5,425	-0.16%
2024/01/03	6	29.10	0	0.00	28.90	6	5,485	0.11%
2024/01/02	2	29.45	0	0.00	29.45	2	5,458	0.04%
2023/12/29	1	29.30	1	29.35	29.30	0	5,481	0.00%
2023/12/28	1	29.55	0	0.00	29.50	1	5,488	0.02%
2023/12/27	5	29.35	1	29.50	29.40	4	5,466	0.07%
2023/12/25	2	29.20	0	0.00	29.20	2	5,432	0.04%
2023/12/22	24.1	29.88	5.8	29.76	29.65	18.3	5,396	0.34%
2023/12/21	5.5	30.39	3	30.40	30.35	2.5	5,280	0.05%
2023/12/20	20	30.98	37	31.10	30.90	-17	5,113	-0.33%
2023/12/19	3	30.12	1	29.85	29.55	2	4,670	0.04%
2023/12/18	21.3	29.89	5	30.04	30.10	16.3	4,533	0.36%
2023/12/15	30	29.50	42.1	29.59	29.35	-12.1	4,377	-0.28%
2023/12/14	0	0.00	15.5	29.17	28.75	-15.5	4,216	-0.37%
2023/12/13	2	28.20	3	28.28	28.45	-1	4,142	-0.02%
2023/12/12	1	28.25	0	0.00	28.20	1	4,156	0.02%
2023/12/11	1.1	28.71	0	0.00	28.60	1.1	4,131	0.03%
2023/12/08	3.1	29.10	2	29.03	28.80	1.1	4,125	0.03%
2023/12/07	1	28.60	0	0.00	28.70	1	4,102	0.02%
2023/12/06	4.1	29.01	21	29.12	28.70	-16.9	4,120	-0.41%
2023/12/05	0	0.00	1	29.00	29.15	-1	4,070	-0.02%
2023/12/04	4.3	28.74	5	28.65	28.60	-0.7	4,034	-0.02%
2023/12/01	1	29.25	0	0.00	29.25	1	3,946	0.03%
2023/11/30	5	29.21	3	29.15	29.50	2	3,933	0.05%
2023/11/29	8	29.29	3	29.10	29.05	5	3,920	0.13%
2023/11/28	0	0.00	119	29.30	29.30	-119	3,930	-3.03%	大賣/鉅額交易
2023/11/27	7	29.71	6	29.41	29.35	1	3,944	0.03%
2023/11/24	4	29.53	4	29.68	29.35	0	3,964	0.00%
2023/11/20	21	29.59	3	29.37	29.20	18	4,293	0.42%
2023/11/17	1	28.75	2	28.90	28.85	-1	4,229	-0.02%
2023/11/16	0.1	28.85	1	28.80	28.90	-0.9	4,240	-0.02%
2023/11/15	0	0.00	1	28.40	28.70	-1	4,232	-0.02%
2023/11/14	1.3	28.02	1	28.20	27.95	0.3	4,216	0.01%
2023/11/13	0	0.00	2	27.85	27.75	-2	4,249	-0.05%
2023/11/10	3	27.87	0	0.00	27.80	3	4,280	0.07%
2023/11/09	0	0.00	1	28.00	28.00	-1	4,343	-0.02%
2023/11/08	10	28.28	1	28.40	28.40	9	4,450	0.20%
2023/11/07	0.3	28.57	1	28.50	28.35	-0.7	4,488	-0.02%
2023/11/03	0	0.00	2	28.40	28.45	-2	4,539	-0.04%
2023/11/02	6	28.01	1	28.15	28.10	5	4,558	0.11%
2023/11/01	1	27.85	1	27.85	27.80	0	4,629	0.00%
2023/10/31	1	30.05	4	29.66	28.40	-3	4,630	-0.06%
2023/10/30	21	29.68	14.1	29.74	29.65	6.9	4,424	0.16%
2023/10/27	7	27.91	1	28.05	28.55	6	3,987	0.15%
2023/10/24	0.1	28.10	0	0.00	28.70	0.1	3,996	0.00%
2023/10/23	4.3	28.23	9	28.38	28.25	-4.7	3,947	-0.12%
2023/10/20	3	27.25	20	27.24	27.50	-17	3,922	-0.43%
2023/10/19	1.1	27.81	0	0.00	27.65	1.1	3,959	0.03%
2023/10/18	3	27.70	2	28.18	27.95	1	4,010	0.02%
2023/10/17	0	0.00	4	28.00	27.90	-4	3,983	-0.10%
2023/10/16	0.1	27.90	1	28.10	27.80	-0.9	4,076	-0.02%
2023/10/13	1	27.65	0	0.00	27.65	1	4,099	0.02%
2023/10/11	2	27.93	30	27.57	27.60	-28	4,192	-0.67%
2023/10/06	1	28.65	0	0.00	28.45	1	4,247	0.02%
2023/10/05	0	0.00	4	28.61	28.65	-4	4,281	-0.09%
2023/10/04	2	27.75	0	0.00	27.70	2	4,285	0.05%
2023/09/28	3	28.32	2	28.35	28.35	1	4,563	0.02%
2023/09/27	0	0.00	1	28.15	28.15	-1	4,718	-0.02%
2023/09/26	5	27.90	1.2	28.36	27.90	3.8	4,754	0.08%
2023/09/25	1	28.60	0	0.00	28.35	1	4,795	0.02%
2023/09/21	1.2	28.76	1	28.65	28.45	0.2	4,835	0.00%
2023/09/19	1	29.30	0	0.00	29.00	1	4,869	0.02%
2023/09/15	1.2	29.65	2	29.75	29.60	-0.8	4,924	-0.02%
2023/09/14	2	29.63	1	29.70	29.55	1	5,128	0.02%
2023/09/13	1	29.45	0	0.00	29.45	1	5,173	0.02%
2023/09/12	1	29.35	54	29.39	29.25	-53	5,347	-0.99%
2023/09/11	1	29.70	0	0.00	29.70	1	5,355	0.02%
2023/09/08	2	30.10	0	0.00	30.20	2	5,350	0.04%
2023/09/07	1	30.50	0	0.00	30.40	1	5,382	0.02%
2023/09/06	52	31.04	5	30.90	30.75	47	5,500	0.85%
2023/09/05	5	30.70	1	30.85	30.85	4	5,541	0.07%
2023/09/04	1	30.55	54	30.55	30.45	-53	5,564	-0.95%
2023/09/01	7	30.91	0	0.00	30.90	7	5,596	0.13%
2023/08/30	7	30.98	3	30.98	31.00	4	5,709	0.07%
2023/08/29	17	31.80	11	31.91	31.50	6	5,691	0.11%
2023/08/28	56	30.32	1	30.80	30.80	55	5,394	1.02%
2023/08/24	0	0.00	2	30.35	30.15	-2	5,436	-0.04%
2023/08/23	0	0.00	2	30.35	30.35	-2	5,594	-0.04%
2023/08/22	1	30.05	0	0.00	30.00	1	5,634	0.02%
2023/08/18	0.5	30.40	2	30.28	30.15	-1.5	5,662	-0.03%
2023/08/17	1	30.35	2	30.33	30.40	-1	5,667	-0.02%
2023/08/16	2.2	29.65	0	0.00	29.90	2.2	5,703	0.04%
2023/08/15	5.4	30.10	21	30.10	30.10	-15.6	5,732	-0.27%
2023/08/14	5	28.91	2	29.15	28.90	3	5,812	0.05%
2023/08/11	1	30.10	0	0.00	29.90	1	5,736	0.02%
2023/08/10	1	31.05	1	30.25	30.25	0	5,762	0.00%
2023/08/09	0	0.00	2	30.58	30.50	-2	5,799	-0.03%
2023/08/08	7	30.63	4	30.96	30.50	3	5,844	0.05%
2023/08/07	2	30.05	2	30.50	30.55	0	5,882	0.00%
2023/08/04	6.1	30.66	0	0.00	30.65	6.1	5,987	0.10%
2023/08/02	0	0.00	4	31.79	31.35	-4	6,394	-0.06%
2023/08/01	1	31.50	0	0.00	31.20	1	6,467	0.02%
2023/07/31	7	31.48	2	31.58	31.20	5	6,694	0.07%
2023/07/28	2	31.80	0	0.00	31.50	2	6,774	0.03%
2023/07/27	5	31.76	0	0.00	31.70	5	6,785	0.07%
2023/07/26	2.3	31.43	0	0.00	31.35	2.3	6,849	0.03%
2023/07/25	1	31.90	10	31.66	32.00	-9	6,872	-0.13%
2023/07/24	11.1	31.37	3	31.68	31.70	8.1	6,862	0.12%
2023/07/21	10.3	32.06	2	32.15	31.70	8.3	6,893	0.12%
2023/07/20	0.1	32.55	1	32.75	32.70	-0.9	6,953	-0.01%
2023/07/19	25	33.04	6.4	33.05	32.50	18.7	7,019	0.27%
2023/07/18	2.2	33.61	1	34.15	33.45	1.2	7,218	0.02%
2023/07/17	11	33.11	4	33.64	33.75	7	7,699	0.09%
2023/07/14	6.4	33.09	1	32.95	33.00	5.4	8,888	0.06%
2023/07/13	14.2	33.47	0	0.00	33.30	14.2	9,310	0.15%
2023/07/12	3	34.07	1	34.05	34.00	2	9,333	0.02%
2023/07/11	1	34.50	0	0.00	34.45	1	9,408	0.01%
2023/07/10	0	0.00	43	34.24	34.05	-43	9,618	-0.45%
2023/07/07	37.1	34.04	32	33.87	34.05	5.1	10,008	0.05%
2023/07/06	28.2	35.12	2	35.15	35.00	26.2	10,089	0.26%
2023/07/05	33	35.86	7	36.22	35.65	26	10,075	0.26%
2023/07/04	2.3	35.81	11	35.87	35.55	-8.7	10,069	-0.09%
2023/07/03	1	35.90	2	35.90	35.90	-1	10,090	-0.01%
2023/06/30	11	35.69	2	35.65	35.70	9	10,168	0.09%
2023/06/29	1	35.00	20	35.29	35.20	-19	10,313	-0.18%
2023/06/28	24	34.86	1	35.40	34.80	23	10,451	0.22%
2023/06/27	0	0.00	2	35.13	34.80	-2	10,667	-0.02%
2023/06/26	4	35.45	0	0.00	35.30	4	10,972	0.04%
2023/06/21	5	35.55	3	35.80	35.80	2	11,173	0.02%
2023/06/20	20	35.76	24.3	35.84	35.75	-4.3	11,412	-0.04%
2023/06/19	6	35.30	0	0.00	35.20	6	11,476	0.05%
2023/06/16	29	35.64	3	35.75	35.90	26	11,996	0.22%
2023/06/15	2	35.15	0	0.00	35.20	2	12,855	0.02%
2023/06/14	3	34.85	2	34.95	34.85	1	13,629	0.01%
2023/06/13	1	34.35	20	34.70	34.70	-19	13,862	-0.14%
2023/06/12	30	34.44	0	0.00	34.30	30	14,123	0.21%
2023/06/09	3	35.13	1	35.70	35.15	2	14,285	0.01%
2023/06/08	9	35.47	4	35.58	35.35	5	14,363	0.03%
2023/06/07	3.2	35.86	10	35.69	35.60	-6.8	14,548	-0.05%
2023/06/06	5.1	36.19	0	0.00	35.65	5.1	14,976	0.03%
2023/06/05	2	36.23	2.3	36.34	36.10	-0.3	15,269	0.00%
2023/06/02	0	0.00	5	35.83	35.85	-5	15,420	-0.03%
2023/06/01	19	35.53	10.2	35.70	35.30	8.8	15,607	0.06%
2023/05/31	5	35.90	0	0.00	35.80	5	15,611	0.03%
2023/05/30	7.2	35.62	0	0.00	35.60	7.2	15,660	0.05%
2023/05/29	14	36.16	26	35.84	36.20	-12	15,608	-0.08%
2023/05/26	2.2	35.27	3	35.52	35.00	-0.8	15,573	-0.01%
2023/05/25	2.3	35.25	2	35.30	35.40	0.3	15,610	0.00%
2023/05/24	2	35.43	19	35.41	35.50	-17	15,718	-0.11%
2023/05/23	10	35.45	0	0.00	35.40	10	15,797	0.06%
2023/05/22	0.2	35.30	11	35.24	35.35	-10.8	15,891	-0.07%
2023/05/19	3.2	34.85	4	34.74	34.60	-0.8	16,091	0.00%
2023/05/18	11.1	34.46	1	34.70	34.85	10.1	16,424	0.06%
2023/05/17	3	35.28	1	35.25	35.15	2	16,416	0.01%
2023/05/16	5	35.18	9	35.19	35.10	-4	16,487	-0.02%
2023/05/15	4	34.93	14	35.01	34.70	-10	16,550	-0.06%
2023/05/12	1	34.30	5	34.28	34.35	-4	16,586	-0.02%
2023/05/11	6.3	34.07	2	33.90	33.75	4.3	16,642	0.03%
2023/05/10	15.4	34.34	11	34.43	34.50	4.4	16,722	0.03%
2023/05/09	35.1	34.06	2.5	34.56	33.75	32.6	16,687	0.20%
2023/05/08	18.5	36.10	1.3	36.55	35.90	17.2	16,352	0.11%
2023/05/05	34	36.77	9.7	37.67	36.50	24.3	16,424	0.15%
2023/05/04	9.9	36.61	5	36.60	37.20	4.9	16,830	0.03%
2023/05/03	5	37.01	0	0.00	36.95	5	17,204	0.03%
2023/05/02	2	37.43	8.5	37.39	37.35	-6.5	17,771	-0.04%
2023/04/28	5	36.90	1.1	37.02	36.80	3.9	17,844	0.02%
2023/04/27	16	36.93	0	0.00	36.80	16	17,899	0.09%
2023/04/26	15.1	36.36	13	36.84	37.20	2.1	17,902	0.01%
2023/04/25	27.3	37.23	27	36.88	36.60	0.3	17,914	0.00%
2023/04/24	5.1	37.82	3	38.15	37.80	2.1	17,910	0.01%
2023/04/21	53.8	38.18	50	37.94	38.00	3.8	17,957	0.02%
2023/04/20	51.3	38.90	18	39.37	38.55	33.3	18,053	0.18%
2023/04/19	240.6	40.52	91.6	39.97	39.75	149	17,759	0.84%	大買/鉅額交易
2023/04/18	61	39.48	28	39.64	38.60	33	16,589	0.20%
2023/04/17	9.2	38.88	3.5	39.01	38.90	5.7	16,268	0.03%
2023/04/14	11.2	38.65	31	38.71	38.80	-19.8	16,413	-0.12%
2023/04/13	32.1	39.06	16	38.94	38.60	16.1	16,469	0.10%
2023/04/12	16	39.63	45.3	39.83	39.50	-29.3	16,315	-0.18%
2023/04/11	13	39.22	48	39.43	39.00	-35	16,054	-0.22%
2023/04/10	3.5	38.91	8	39.06	39.20	-4.5	16,103	-0.03%
2023/04/07	21.3	39.16	325	39.02	38.95	-303.7	16,791	-1.81%	大賣/鉅額交易
2023/04/06	3.3	38.51	10	38.34	38.50	-6.7	17,173	-0.04%
2023/03/31	8.5	38.41	2	38.53	38.40	6.5	17,206	0.04%
2023/03/30	158.2	38.95	5.1	39.21	38.80	153.1	17,160	0.89%	大買/鉅額交易
2023/03/29	52.4	38.93	167	38.67	38.90	-114.7	17,035	-0.67%	大賣/鉅額交易
2023/03/28	48.1	38.70	28	38.95	39.05	20.1	17,058	0.12%
2023/03/27	34	39.37	32.6	39.62	38.80	1.4	16,887	0.01%
2023/03/24	31.1	38.86	17.3	39.54	38.85	13.8	16,771	0.08%
2023/03/23	54	39.38	53.3	39.38	39.30	0.7	16,665	0.00%
2023/03/22	209.1	39.33	42	38.87	38.70	167.1	16,579	1.01%	大買/鉅額交易
2023/03/21	251.1	39.31	33	39.58	39.10	218.1	16,657	1.31%	大買/鉅額交易
2023/03/20	64.2	40.00	129	40.00	39.90	-64.9	17,052	-0.38%	大賣/
2023/03/17	36.6	38.26	203	38.38	38.75	-166.5	17,551	-0.95%	大賣/鉅額交易
2023/03/16	151.1	37.14	16	37.58	36.50	135.1	17,551	0.77%	大買/鉅額交易
2023/03/15	4	38.04	143	38.00	37.90	-139	17,437	-0.80%	大賣/鉅額交易
2023/03/14	10	37.62	216	37.40	37.10	-206	17,289	-1.19%	大賣/鉅額交易
2023/03/13	23.1	36.03	14.3	36.15	36.60	8.8	17,245	0.05%
2023/03/10	38	36.59	27	36.58	36.45	11	17,481	0.06%
2023/03/09	74.1	37.68	41.1	37.68	37.35	33	17,487	0.19%
2023/03/08	20	38.43	63	38.45	38.95	-43	17,158	-0.25%
2023/03/07	13	38.15	18	38.08	38.00	-5	16,896	-0.03%
2023/03/06	5	38.02	9	37.93	38.00	-4	16,707	-0.02%
2023/03/03	1	37.20	0	0.00	37.00	1	16,522	0.01%
2023/03/02	0	0.00	15	37.05	36.95	-15	16,524	-0.09%
2023/03/01	6	36.77	56	36.85	36.75	-50	16,611	-0.30%
2023/02/24	18	37.08	8	37.59	37.10	10	16,633	0.06%
2023/02/23	13	37.47	4	37.41	37.75	9	16,582	0.05%
2023/02/22	29	37.23	15.2	37.47	37.25	13.8	16,703	0.08%
2023/02/21	42.4	37.83	5	37.87	37.60	37.4	16,733	0.22%
2023/02/20	12	37.55	43	37.40	37.80	-31	16,991	-0.18%
2023/02/17	32	37.86	37	38.05	37.70	-5	17,533	-0.03%
2023/02/16	57	37.76	65	38.02	37.65	-8	17,549	-0.05%
2023/02/15	16	36.95	1	37.00	36.80	15	17,580	0.09%
2023/02/14	11	36.75	0	0.00	36.65	11	18,073	0.06%
2023/02/13	5.3	36.84	8	36.36	37.10	-2.7	18,577	-0.01%
2023/02/10	8.3	37.05	6	37.14	36.85	2.3	18,538	0.01%
2023/02/09	9	37.27	6	37.43	37.10	3	18,495	0.02%
2023/02/08	10.9	37.63	3	37.65	37.55	7.9	18,473	0.04%
2023/02/07	3	37.97	16.2	37.83	37.90	-13.2	18,357	-0.07%
2023/02/06	8	37.66	26	37.67	37.90	-18	18,303	-0.10%
2023/02/03	27	37.32	35	37.48	37.35	-8	18,275	-0.04%
2023/02/02	49.5	38.27	63	38.32	37.80	-13.5	18,089	-0.07%
2023/02/01	53	37.47	65	37.47	37.40	-12	17,556	-0.07%
2023/01/31	23	36.71	60	36.82	36.90	-37	17,141	-0.22%
2023/01/30	1	35.70	6	35.89	35.95	-5	16,636	-0.03%
2023/01/17	25	35.15	50	35.09	35.20	-25	16,642	-0.15%
2023/01/16	7	34.50	2	34.65	34.40	5	16,710	0.03%
2023/01/13	165	35.18	43	34.87	34.60	122	16,907	0.72%	大買/鉅額交易
2023/01/12	241	35.83	41	35.67	35.40	200	17,191	1.16%	大買/鉅額交易
2023/01/11	17	35.57	30	35.69	35.60	-13	17,268	-0.08%
2023/01/10	60	35.53	33	35.52	35.30	27	17,343	0.16%
2023/01/09	38	35.41	24	35.75	36.00	14	17,197	0.08%
2023/01/06	8	34.82	5	34.98	34.95	3	17,125	0.02%
2023/01/05	25	35.24	11	35.50	34.80	14	17,430	0.08%
2023/01/04	3	35.40	21	35.71	35.60	-18	17,539	-0.10%
2023/01/03	3	34.95	12	34.95	35.25	-9	17,432	-0.05%
2022/12/30	4	34.16	2	34.35	34.55	2	17,415	0.01%
2022/12/29	22	34.09	6	33.95	34.20	16	17,747	0.09%
2022/12/28	22	35.05	8	35.03	34.80	14	18,078	0.08%
2022/12/27	87	36.17	64	36.03	35.40	23	18,005	0.13%
2022/12/26	45	35.34	72.1	35.76	35.95	-27.1	17,378	-0.16%
2022/12/23	3	34.15	14	33.76	34.10	-11	17,036	-0.06%
2022/12/22	15	33.07	52	33.49	33.70	-37	17,172	-0.22%
2022/12/21	10	32.63	0.1	32.96	32.70	9.9	17,444	0.06%
2022/12/20	33.2	32.78	20.1	32.77	32.50	13.1	17,719	0.07%
2022/12/19	15.1	33.95	3	33.80	33.75	12.1	17,960	0.07%
2022/12/16	38	34.82	30	35.01	34.25	8	18,356	0.04%
2022/12/15	3	35.53	22	35.56	35.65	-19	18,341	-0.10%
2022/12/14	18	35.49	10	35.52	35.40	8	18,511	0.04%
2022/12/13	25.2	35.26	28	35.37	35.05	-2.8	18,959	-0.01%
2022/12/12	165	36.85	101	36.45	35.85	64	19,165	0.33%	大買/大賣/
2022/12/09	72	36.49	189	36.38	36.80	-117	18,678	-0.63%	大賣/鉅額交易
2022/12/08	109	34.50	64	34.69	34.30	45	18,031	0.25%	大買/
2022/12/07	9	33.51	10	32.85	32.80	-1	17,649	-0.01%
2022/12/06	11	33.96	3	33.85	33.60	8	17,929	0.04%
2022/12/05	9	34.06	6	34.33	33.85	3	18,468	0.02%
2022/12/02	36	34.11	63	34.06	34.05	-27	18,846	-0.14%
2022/12/01	34	33.42	1	33.40	33.45	33	18,948	0.17%
2022/11/30	1	32.75	1	33.00	32.95	0	19,708	0.00%
2022/11/29	2	32.20	1	32.15	32.45	1	20,880	0.00%
2022/11/28	6	32.28	4	32.16	32.20	2	22,651	0.01%
2022/11/25	5	32.20	0	0.00	32.15	5	23,786	0.02%
2022/11/24	5	32.60	13	32.45	32.50	-8	24,314	-0.03%
2022/11/23	16	32.38	7	32.67	32.20	9	26,515	0.03%
2022/11/22	2	32.80	6	32.91	32.75	-4	27,387	-0.01%
2022/11/21	2	33.35	3	33.08	33.35	-1	28,148	0.00%
2022/11/18	9	33.23	42	33.71	32.85	-33	28,800	-0.11%
2022/11/17	2	33.70	8	33.66	33.60	-6	28,785	-0.02%
2022/11/16	53	33.47	75.1	33.55	33.40	-22.1	28,873	-0.08%
2022/11/15	112.2	32.93	51	33.21	33.45	61.2	29,225	0.21%	大買/
2022/11/14	12.6	31.62	4	31.70	31.95	8.6	28,810	0.03%
2022/11/11	45.5	31.45	5	31.69	31.25	40.5	28,731	0.14%
2022/11/10	24	31.96	16.1	31.56	31.50	7.9	28,549	0.03%
2022/11/09	52	33.38	328	33.23	33.30	-276	28,629	-0.96%	大賣/鉅額交易
2022/11/08	3	35.42	1	34.85	34.50	2	28,429	0.01%
2022/11/07	10	35.50	12	35.15	35.00	-2	28,631	-0.01%
2022/11/04	9	35.12	5	35.10	35.00	4	29,166	0.01%
2022/11/03	2	34.55	5	34.73	34.65	-3	29,798	-0.01%
2022/11/02	6	35.07	17	34.76	34.65	-11	31,359	-0.04%
2022/11/01	5	34.66	10	34.64	34.85	-5	32,019	-0.02%
2022/10/28	3	33.42	15	33.65	33.00	-12	32,031	-0.04%
2022/10/27	2	33.93	9	34.08	34.20	-7	32,095	-0.02%
2022/10/26	24	33.95	9	33.78	33.60	15	32,228	0.05%
2022/10/25	7	34.58	10	34.24	33.75	-3	32,451	-0.01%
2022/10/24	0	0.00	39	35.95	35.05	-39	32,497	-0.12%
2022/10/21	7	35.43	6	35.35	35.60	1	32,562	0.00%
2022/10/20	41	35.70	4	35.10	35.20	37	32,534	0.11%
2022/10/19	5	35.32	1	35.35	35.20	4	32,274	0.01%
2022/10/18	26	34.96	3	35.15	35.05	23	32,510	0.07%
2022/10/17	4	33.59	0	0.00	34.50	4	32,539	0.01%
2022/10/14	14	35.33	54	35.02	35.30	-40	32,474	-0.12%
2022/10/13	20	35.35	9	34.81	33.85	11	32,724	0.03%
2022/10/12	62	37.71	11	37.17	36.95	51	33,013	0.15%
2022/10/11	5	37.50	0	0.00	37.30	5	33,154	0.02%
2022/10/07	7	38.89	15	38.93	39.00	-8	33,256	-0.02%
2022/10/06	36	38.70	35.1	38.90	39.20	0.9	33,460	0.00%
2022/10/05	27.2	37.80	39	38.20	38.50	-11.8	33,209	-0.04%
2022/10/04	6	36.10	3.3	36.30	36.50	2.8	33,054	0.01%
2022/09/30	14	35.05	35	35.09	36.30	-21	33,371	-0.06%
2022/09/29	20	36.55	13	36.35	35.95	7	33,556	0.02%
2022/09/28	19	36.85	80	36.94	35.95	-61	33,916	-0.18%
2022/09/27	20	38.29	32	38.20	38.75	-12	34,384	-0.03%
2022/09/26	30	38.08	29	38.08	37.85	1	34,286	0.00%
2022/09/23	64	39.90	81.5	39.75	38.90	-17.5	34,119	-0.05%
2022/09/22	5	41.30	5.6	41.34	41.25	-0.6	33,865	0.00%
2022/09/21	81	41.67	8	41.79	41.50	73	33,887	0.22%
2022/09/20	30	42.24	174	42.65	42.40	-144	34,092	-0.42%	大賣/鉅額交易
2022/09/19	79	42.24	41.5	42.28	41.70	37.5	34,017	0.11%
2022/09/16	62.5	41.23	84.2	41.56	42.20	-21.7	33,833	-0.06%
2022/09/15	111.2	41.77	79	41.91	41.50	32.2	33,708	0.10%	大買/
2022/09/14	31	40.47	40.3	40.79	41.30	-9.3	33,218	-0.03%
2022/09/13	27.3	40.53	70	40.59	40.45	-42.8	32,893	-0.13%
2022/09/12	38	41.76	38	41.87	41.05	0	32,625	0.00%
2022/09/08	186	40.30	123	40.13	41.00	63	32,140	0.20%	大買/大賣/
2022/09/07	49.1	38.93	71	39.00	38.60	-21.9	31,805	-0.07%
2022/09/06	435.2	40.20	62	40.51	39.60	373.2	31,598	1.18%	大買/鉅額交易
2022/09/05	158.2	42.36	116	42.41	42.20	42.2	30,913	0.14%	大買/大賣/
2022/09/02	133	41.58	245.2	41.88	42.25	-112.2	29,729	-0.38%	大買/大賣/鉅額交易
2022/09/01	61	40.37	235.7	40.41	40.35	-174.7	27,949	-0.63%	大賣/鉅額交易
2022/08/31	55	39.26	126	39.17	39.00	-71	26,883	-0.26%	大賣/
2022/08/30	363.6	40.66	337.5	39.91	39.10	26.1	26,548	0.10%	大買/大賣/
2022/08/29	282.3	38.41	82.1	38.80	39.00	200.2	24,573	0.81%	大買/鉅額交易
2022/08/26	48	38.09	198	38.10	38.35	-150	24,125	-0.62%	大賣/鉅額交易
2022/08/25	96	37.41	78.2	37.82	38.65	17.8	23,425	0.08%
2022/08/24	24	36.96	93	36.49	36.50	-69	22,941	-0.30%
2022/08/23	54.3	37.20	32	37.20	37.00	22.3	22,919	0.10%
2022/08/22	206.2	37.47	70	37.62	37.05	136.1	22,891	0.59%	大買/鉅額交易
2022/08/19	20	36.74	19	37.10	37.00	1	22,285	0.00%
2022/08/18	52	36.95	13	37.08	36.80	39	22,207	0.18%
2022/08/17	6	36.73	9	36.90	36.55	-3	22,200	-0.01%
2022/08/16	54	37.30	41.2	37.34	36.75	12.9	22,332	0.06%
2022/08/15	43	36.93	30.1	36.94	37.20	13	21,831	0.06%
2022/08/12	33	36.30	17	36.24	36.25	16	21,801	0.07%
2022/08/11	127	37.11	82.1	37.24	36.75	45	21,793	0.21%	大買/
2022/08/10	66	36.75	42.8	37.00	36.40	23.2	21,599	0.11%
2022/08/09	242.3	36.84	111	36.81	36.60	131.3	21,693	0.61%	大買/大賣/鉅額交易
2022/08/08	49	34.96	90.6	34.44	35.70	-41.6	20,672	-0.20%
2022/08/05	4	32.60	23.4	32.58	32.95	-19.4	20,419	-0.09%
2022/08/04	7	31.76	14	31.43	32.05	-7	20,938	-0.03%
2022/08/03	30	32.53	8	32.47	32.00	22	21,354	0.10%
2022/08/02	38.4	33.45	21	33.40	33.10	17.4	21,757	0.08%
2022/08/01	17	34.33	104	34.54	34.45	-87	22,105	-0.39%	大賣/
2022/07/29	19	33.99	20	34.04	34.05	-1	22,121	0.00%
2022/07/28	52	34.06	12	33.78	33.60	40	22,252	0.18%
2022/07/27	14	33.81	12	33.84	34.10	2	22,379	0.01%
2022/07/26	7.3	33.93	13.4	33.73	33.40	-6.2	22,785	-0.03%
2022/07/25	51	34.18	50	34.45	33.80	1	23,111	0.00%
2022/07/22	22	33.46	18	33.79	33.95	4	23,463	0.02%
2022/07/21	14.6	33.51	18	33.50	33.60	-3.4	24,179	-0.01%
2022/07/20	61.1	33.91	62	33.60	33.20	-1	25,305	0.00%
2022/07/19	39	33.57	40	33.67	33.60	-1	26,027	0.00%
2022/07/18	52	32.51	34	32.42	32.15	18	26,426	0.07%
2022/07/15	20	31.58	16	31.52	32.20	4	28,031	0.01%
2022/07/14	11.1	30.01	6	30.76	31.15	5.1	28,941	0.02%
2022/07/13	7	31.54	0	0.00	31.00	7	30,211	0.02%
2022/07/12	5	31.11	16	31.19	30.65	-11	31,963	-0.03%
2022/07/11	4	33.14	3	32.97	33.50	1	32,924	0.00%
2022/07/08	70	34.40	60	34.56	33.80	10	33,649	0.03%
2022/07/07	21	34.05	29	34.16	34.20	-8	34,621	-0.02%
2022/07/06	43.9	34.07	25	34.34	33.70	18.9	35,959	0.05%
2022/07/05	63	33.93	65.3	34.05	34.90	-2.3	38,651	-0.01%
2022/07/04	25	31.37	14	31.56	31.75	11	39,207	0.03%
2022/07/01	19	31.90	20	32.52	30.40	-1	39,444	0.00%
2022/06/30	20	32.69	7	32.39	32.50	13	40,115	0.03%
2022/06/29	13.3	33.92	10	34.04	33.90	3.3	40,159	0.01%
2022/06/28	35	34.39	24	34.32	33.80	11	40,416	0.03%
2022/06/27	20	34.23	36.6	34.53	34.65	-16.6	40,358	-0.04%
2022/06/24	13	32.77	17.1	32.90	33.90	-4.1	39,883	-0.01%
2022/06/23	18	31.62	2	31.75	32.00	16	39,610	0.04%
2022/06/22	22	32.57	19	32.08	31.45	3	39,617	0.01%
2022/06/21	15	30.29	16	30.32	30.40	-1	39,427	0.00%
2022/06/20	11.3	30.39	5	30.25	29.85	6.3	39,582	0.02%
2022/06/17	5	31.35	1	31.25	31.45	4	39,726	0.01%
2022/06/16	13	33.00	35	31.94	31.05	-22	40,058	-0.05%
2022/06/15	11	33.84	14	34.13	32.90	-3	40,059	-0.01%
2022/06/14	27.3	34.44	7	34.21	34.00	20.3	40,504	0.05%
2022/06/13	30	35.50	4	35.54	35.35	26	41,034	0.06%
2022/06/10	8	36.36	0	0.00	36.35	8	41,645	0.02%
2022/06/09	0	0.00	12	36.66	36.70	-12	41,803	-0.03%
2022/06/08	18	36.19	20	36.09	36.15	-2	41,946	0.00%
2022/06/07	26.1	36.75	14	36.68	36.80	12.1	42,624	0.03%
2022/06/06	59	37.93	43	38.11	37.65	16	43,352	0.04%
2022/06/02	9	36.84	0	0.00	36.80	9	43,092	0.02%
2022/06/01	44	37.50	79	37.49	37.25	-35	43,212	-0.08%
2022/05/31	11	36.95	26	36.94	37.15	-15	43,240	-0.03%
2022/05/30	55	36.73	62	36.69	36.75	-7	43,827	-0.02%
2022/05/27	4	35.69	16	35.54	35.80	-12	43,967	-0.03%
2022/05/26	36	35.77	5	35.51	35.35	31	44,163	0.07%
2022/05/25	35.1	35.74	186	35.97	35.90	-150.9	44,186	-0.34%	大賣/鉅額交易
2022/05/24	70	36.84	2	36.33	35.65	68	44,498	0.15%
2022/05/23	13	37.22	60	37.46	37.50	-47	44,224	-0.11%
2022/05/20	85	37.00	93	36.92	36.90	-8	44,135	-0.02%
2022/05/19	55.2	36.21	55	36.12	36.55	0.2	43,867	0.00%
2022/05/18	85	37.14	82.1	37.29	37.25	2.9	43,625	0.01%
2022/05/17	71	36.66	96	36.85	36.95	-25	43,271	-0.06%
2022/05/16	57.1	35.62	28	35.80	35.00	29.1	42,507	0.07%
2022/05/13	27	35.86	22	36.20	36.65	5	41,967	0.01%
2022/05/12	48.2	36.44	17	35.81	35.15	31.2	41,573	0.07%
2022/05/11	97	38.02	36	38.23	37.00	61	41,036	0.15%
2022/05/10	51	38.38	12	38.70	38.35	39	40,625	0.10%
2022/05/09	23.1	39.78	17	39.56	38.90	6.1	40,131	0.02%
2022/05/06	20	41.14	7	41.32	41.35	13	39,710	0.03%
2022/05/05	27.1	43.13	16	43.20	42.60	11.1	39,436	0.03%
2022/05/04	24	43.30	16	42.79	42.60	8	39,224	0.02%
2022/05/03	23	42.81	18.1	43.16	43.10	4.9	39,046	0.01%
2022/04/29	43	44.68	24	44.83	44.15	19	38,648	0.05%
2022/04/28	62	44.97	58	45.07	44.45	4	38,345	0.01%
2022/04/27	72.3	46.23	31	46.22	45.60	41.3	37,573	0.11%
2022/04/26	54	47.85	63.2	47.95	48.25	-9.2	36,719	-0.03%
2022/04/25	98	47.51	63.3	47.54	46.50	34.7	35,484	0.10%
2022/04/22	73	47.90	59.1	47.88	47.80	14	34,461	0.04%
2022/04/21	73	48.55	92.1	48.64	48.05	-19.1	33,662	-0.06%
2022/04/20	62.1	48.29	83.2	48.42	48.60	-21.1	31,830	-0.07%
2022/04/19	88.2	47.72	128	47.90	47.40	-39.8	30,956	-0.13%	大賣/
2022/04/18	65.5	46.36	121.5	46.75	47.20	-56	30,121	-0.19%	大賣/
2022/04/15	91	45.37	106.4	45.40	45.05	-15.4	28,488	-0.05%	大賣/
2022/04/14	100.8	44.05	124.1	44.39	44.20	-23.4	27,669	-0.08%	大賣/
2022/04/13	83.3	45.15	91	44.64	44.90	-7.7	27,158	-0.03%
2022/04/12	246	44.79	106.1	45.31	45.60	139.9	27,308	0.51%	大買/大賣/鉅額交易
2022/04/11	221.1	45.14	227.1	45.20	44.50	-6	26,168	-0.02%	大買/大賣/
2022/04/08	42	43.55	181.7	43.23	43.80	-139.7	23,179	-0.60%	大賣/鉅額交易
2022/04/07	62.1	41.84	25.1	42.02	40.90	37	22,198	0.17%
2022/04/06	21	41.89	103.1	42.05	42.15	-82.1	22,475	-0.37%	大賣/
2022/04/01	39	40.94	32.1	40.83	41.05	6.9	21,688	0.03%
2022/03/31	44.1	40.82	16.1	41.00	40.45	28	21,628	0.13%
2022/03/30	37	40.30	32.4	40.69	40.15	4.7	21,491	0.02%
2022/03/29	9	39.04	8	39.09	39.40	1	21,356	0.00%
2022/03/28	6.4	38.77	16	38.45	39.10	-9.6	21,583	-0.04%
2022/03/25	31.1	39.15	28	39.38	38.55	3.1	21,832	0.01%
2022/03/24	27.1	40.46	6	40.43	40.20	21.1	23,025	0.09%
2022/03/23	42.1	40.40	10	40.37	40.15	32.1	23,854	0.13%
2022/03/22	22.1	40.96	8.1	41.28	40.80	14	24,278	0.06%
2022/03/21	30	41.52	46	42.00	40.95	-16	24,712	-0.06%
2022/03/18	28	41.03	9	41.40	41.45	19	25,152	0.08%
2022/03/17	39	41.06	21	41.26	41.50	18	26,479	0.07%
2022/03/16	40	41.06	87.1	41.13	40.60	-47.1	27,352	-0.17%
2022/03/15	43	40.43	47.2	40.42	39.15	-4.2	28,017	-0.01%
2022/03/14	6	40.46	12.2	40.73	40.90	-6.2	28,285	-0.02%
2022/03/11	12	40.14	11	40.30	40.70	1	29,894	0.00%
2022/03/10	104.6	40.70	89	40.57	39.95	15.6	31,679	0.05%	大買/
2022/03/09	57	40.14	83.3	40.11	41.00	-26.3	32,415	-0.08%
2022/03/08	35	38.21	38	38.32	38.55	-3	31,703	-0.01%
2022/03/07	30.1	38.10	19	38.51	38.00	11.1	31,742	0.03%
2022/03/04	24	39.87	3	40.10	39.65	21	31,686	0.07%
2022/03/03	44.1	40.47	29.1	40.70	39.90	15	31,770	0.05%
2022/03/02	8	39.69	23.4	39.66	39.55	-15.4	31,463	-0.05%
2022/03/01	15	38.70	15.1	39.01	38.85	-0.1	31,500	0.00%
2022/02/25	32.6	37.55	62	37.77	38.10	-29.4	32,060	-0.09%
2022/02/24	24.1	38.04	30.2	38.60	36.55	-6.1	32,583	-0.02%
2022/02/23	2	37.58	5	37.43	37.85	-3	32,491	-0.01%
2022/02/22	24	37.26	35	37.21	36.90	-11	32,783	-0.03%
2022/02/21	13	37.63	11	37.70	38.00	2	33,418	0.01%
2022/02/18	10	36.65	0.2	37.01	36.90	9.8	34,377	0.03%
2022/02/17	17	36.73	41	36.77	36.55	-24	35,219	-0.07%
2022/02/16	5	36.45	12	36.38	36.45	-7	36,043	-0.02%
2022/02/15	6	36.33	6	36.21	35.90	0	36,877	0.00%
2022/02/14	21	36.22	74	36.82	36.00	-53	37,862	-0.14%
2022/02/11	9	37.69	11	37.92	37.65	-2	38,447	-0.01%
2022/02/10	0	0.00	3	37.93	37.55	-3	39,756	-0.01%
2022/02/09	3	37.70	4	37.93	37.95	-1	40,570	0.00%
2022/02/08	18	37.31	17	37.42	37.50	1	41,296	0.00%
2022/02/07	4	36.30	9	36.23	36.20	-5	42,596	-0.01%
2022/01/26	14	35.52	28	35.44	35.40	-14	43,582	-0.03%
2022/01/25	48.1	36.69	19	37.00	35.60	29.1	45,183	0.06%
2022/01/24	25.2	36.67	43	37.05	36.85	-17.9	46,601	-0.04%
2022/01/21	26	38.98	14	39.06	37.60	12	46,730	0.03%
2022/01/20	1	39.60	17	39.56	39.40	-16	47,102	-0.03%
2022/01/19	13	39.51	7	39.53	39.35	6	47,102	0.01%
2022/01/18	8	39.81	3	40.30	39.45	5	47,094	0.01%
2022/01/17	1	39.45	4	39.85	40.15	-3	47,091	-0.01%
2022/01/14	35	39.80	27.6	39.55	39.30	7.4	47,016	0.02%
2022/01/13	16	40.39	4	41.00	40.20	12	46,910	0.03%
2022/01/12	27	41.10	13	41.15	40.75	14	46,826	0.03%
2022/01/11	36.1	41.45	49.1	41.81	41.10	-13	46,890	-0.03%
2022/01/10	22	40.73	4	40.86	40.75	18	46,211	0.04%
2022/01/07	31	39.82	13	39.60	40.25	18	46,072	0.04%
2022/01/06	55.1	40.99	15	41.35	40.90	40.1	45,817	0.09%
2022/01/05	123.2	43.10	90	43.60	42.00	33.2	46,016	0.07%	大買/
2022/01/04	81	42.77	77.1	42.92	43.05	3.9	44,873	0.01%
2022/01/03	21.1	42.33	42.8	42.40	42.05	-21.7	44,373	-0.05%
2021/12/30	57.4	42.10	50	42.42	42.50	7.4	44,219	0.02%
2021/12/29	19.2	41.47	52.1	42.29	42.40	-32.9	43,936	-0.07%
2021/12/28	14	41.07	2	41.00	40.80	12	43,282	0.03%
2021/12/27	10.2	41.14	18	41.24	41.00	-7.8	43,449	-0.02%
2021/12/24	23.4	41.17	8.3	41.12	40.70	15.1	44,096	0.03%
2021/12/23	51	42.06	18	42.11	41.60	33	43,837	0.08%
2021/12/22	33.1	42.11	8.1	42.21	41.90	25	43,619	0.06%
2021/12/21	40.2	42.05	22	42.07	41.90	18.2	43,432	0.04%
2021/12/20	97.7	43.09	100	43.34	41.85	-2.3	43,071	-0.01%
2021/12/17	63	42.29	62.2	42.48	41.90	0.8	41,522	0.00%
2021/12/16	36	41.66	62	42.05	41.40	-26	40,527	-0.06%
2021/12/15	25.2	41.10	21	41.40	40.85	4.2	39,858	0.01%
2021/12/14	60.3	41.33	77	41.25	40.20	-16.7	39,147	-0.04%
2021/12/13	102.9	43.04	84	42.96	42.15	18.9	38,169	0.05%	大買/
2021/12/10	135	42.37	147.3	42.29	42.90	-12.3	36,573	-0.03%	大買/大賣/
2021/12/09	105.2	41.76	143.2	42.05	41.20	-38	35,024	-0.11%	大買/大賣/
2021/12/08	76.3	41.05	75	41.18	40.85	1.3	33,733	0.00%
2021/12/07	134.1	41.61	167	41.66	41.00	-32.9	32,764	-0.10%	大買/大賣/
2021/12/06	96	40.38	235.1	40.48	41.20	-139.1	30,937	-0.45%	大賣/鉅額交易
2021/12/03	74.1	38.66	74.3	39.00	38.00	-0.2	28,919	0.00%
2021/12/02	42.1	35.44	32	35.42	36.05	10.1	27,310	0.04%
2021/12/01	35.4	35.06	18	34.91	35.40	17.4	27,085	0.06%
2021/11/30	35.1	35.95	143.6	35.81	36.10	-108.5	26,847	-0.40%	大賣/鉅額交易
2021/11/29	23.2	35.24	45	34.82	35.35	-21.8	26,803	-0.08%
2021/11/26	52.6	37.02	30	37.25	36.10	22.6	26,634	0.08%
2021/11/25	21	38.45	16	38.80	38.05	5	26,756	0.02%
2021/11/24	94.2	38.54	61.1	38.77	38.50	33.1	26,578	0.12%
2021/11/23	161	38.49	60.4	38.41	37.60	100.6	25,934	0.39%	大買/
2021/11/22	18	37.29	30	37.65	37.35	-12	25,260	-0.05%
2021/11/19	62	36.94	47	36.60	36.60	15	24,909	0.06%
2021/11/18	66.5	37.55	52	37.79	37.10	14.5	24,561	0.06%
2021/11/17	106.4	38.96	64	38.93	39.40	42.4	23,851	0.18%	大買/
2021/11/16	57.5	37.76	108	37.86	38.00	-50.5	22,899	-0.22%	大賣/
2021/11/15	92.3	36.87	34.3	36.55	36.75	58	22,055	0.26%
2021/11/12	89.1	35.18	151	35.26	35.05	-62	21,227	-0.29%	大賣/
2021/11/11	64.5	38.55	33.3	38.96	37.55	31.2	20,403	0.15%
2021/11/10	137.3	39.20	58.1	39.42	38.85	79.2	19,487	0.41%	大買/
2021/11/09	107	39.04	72	39.02	40.10	35	18,823	0.19%	大買/
2021/11/08	69	38.49	46.9	38.57	37.60	22.1	17,484	0.13%
2021/11/05	102	38.44	96	38.16	37.60	6	16,706	0.04%	大買/
2021/11/04	95.1	38.16	148	38.19	38.60	-52.9	15,954	-0.33%	大賣/
2021/11/03	74	37.31	68.1	37.51	37.20	5.9	14,568	0.04%
2021/11/02	135.4	36.85	143	36.69	37.00	-7.6	13,546	-0.06%	大買/大賣/
2021/11/01	82.3	35.88	70.6	36.18	35.00	11.7	11,886	0.10%
2021/10/29	13	32.64	8	32.98	33.30	5	10,574	0.05%
2021/10/28	18	32.52	27	32.13	33.00	-9	10,248	-0.09%
2021/10/27	6	30.85	1	30.80	31.00	5	9,744	0.05%
2021/10/26	7	30.44	7	30.49	30.60	0	9,767	0.00%
2021/10/25	0	0.00	4	31.10	31.10	-4	9,725	-0.04%
2021/10/22	1	30.65	5	30.45	30.50	-4	9,772	-0.04%
2021/10/21	11	31.05	6	30.85	30.50	5	10,056	0.05%
2021/10/20	6	31.76	5	31.63	31.85	1	10,088	0.01%
2021/10/19	23	31.96	24	32.01	31.70	-1	10,037	-0.01%
2021/10/18	12	31.45	10	31.01	31.15	2	9,749	0.02%
2021/10/15	5	31.12	22	31.07	31.25	-17	9,835	-0.17%
2021/10/14	11	31.06	7	31.03	31.10	4	10,003	0.04%
2021/10/13	26	31.63	45	31.53	31.30	-19	10,664	-0.18%
2021/10/12	13	30.89	6	30.65	30.60	7	10,351	0.07%
2021/10/08	2	29.65	2	29.40	29.75	0	10,015	0.00%
2021/10/07	12	29.78	0	0.00	29.85	12	10,055	0.12%
2021/10/06	0	0.00	1	29.10	29.60	-1	10,030	-0.01%
2021/10/05	6	27.72	5	27.88	29.00	1	10,041	0.01%
2021/10/04	21	30.53	4.1	29.79	28.75	16.9	10,192	0.17%
2021/10/01	55	30.80	67	31.11	29.75	-12	9,989	-0.12%
2021/09/30	7	28.96	6.1	29.91	29.65	0.9	9,247	0.01%
2021/09/29	7	29.21	2	29.10	28.70	5	9,273	0.05%
2021/09/28	0	0.00	9	29.82	29.20	-9	9,366	-0.10%
2021/09/24	12	28.46	3	28.40	28.35	9	9,537	0.09%
2021/09/23	0	0.00	2	28.43	28.30	-2	10,155	-0.02%
2021/09/22	0	0.00	1	28.70	28.75	-1	10,449	-0.01%
2021/09/17	1	29.55	0	0.00	29.55	1	10,583	0.01%
2021/09/14	3	29.60	1	29.45	29.20	2	11,902	0.02%
2021/09/13	17	30.30	13	30.87	29.80	4	12,028	0.03%
2021/09/10	3	29.38	2	29.30	29.90	1	12,003	0.01%
2021/09/09	0	0.00	1	28.95	29.10	-1	12,224	-0.01%
2021/09/08	5	29.54	2	29.20	28.65	3	12,546	0.02%
2021/09/07	10.2	29.74	4	29.79	29.30	6.2	13,724	0.05%
2021/09/06	2	30.74	2	30.45	30.10	0	14,490	0.00%
2021/09/03	2	31.30	2	31.80	31.50	0	14,860	0.00%
2021/09/02	4	31.29	1	31.75	31.25	3	15,476	0.02%
2021/09/01	3	32.05	6	31.75	31.45	-3	15,389	-0.02%
2021/08/31	33	31.30	30	31.11	31.70	3	15,311	0.02%
2021/08/30	1	30.65	25	31.18	31.65	-24	14,832	-0.16%
2021/08/27	6	29.10	9	29.69	28.80	-3	14,763	-0.02%
2021/08/25	15	28.40	5	28.40	28.30	10	14,906	0.07%
2021/08/24	5	27.87	0	0.00	27.50	5	15,159	0.03%
2021/08/23	0	0.00	3	27.80	28.25	-3	15,329	-0.02%
2021/08/20	6	27.70	21	27.74	27.25	-15	15,440	-0.10%
2021/08/19	1	27.75	0	0.00	27.30	1	15,450	0.01%
2021/08/18	17	26.69	3	27.13	28.15	14	15,508	0.09%
2021/08/17	2	27.10	2	28.35	27.05	0	15,815	0.00%
2021/08/16	4.1	28.07	31.6	27.85	27.50	-27.5	15,883	-0.17%
2021/08/13	2.1	29.60	2	29.25	29.25	0.1	15,908	0.00%
2021/08/12	2	29.83	0	0.00	29.85	2	16,175	0.01%
2021/08/11	11	30.25	2	29.50	29.40	9	16,506	0.05%
2021/08/10	0.1	31.55	17	31.71	30.95	-16.9	16,718	-0.10%
2021/08/09	2	32.05	1.2	32.10	31.90	0.8	16,966	0.00%
2021/08/06	0	0.00	2	32.45	32.40	-2	17,582	-0.01%
2021/08/05	7	32.96	8	33.01	32.85	-1	18,026	-0.01%
2021/08/04	32	32.96	13.7	33.42	33.35	18.3	18,291	0.10%
2021/08/03	1	32.65	5	32.42	32.25	-4	18,298	-0.02%
2021/08/02	2	32.45	2.2	32.41	32.40	-0.2	18,430	0.00%
2021/07/30	2.1	32.45	5.1	32.20	32.55	-3	18,513	-0.02%
2021/07/29	2	32.15	0	0.00	32.55	2	18,885	0.01%
2021/07/28	6	32.71	4.2	33.31	32.20	1.8	19,072	0.01%
2021/07/27	5.2	34.51	17	34.35	33.05	-11.8	19,522	-0.06%
2021/07/26	5	33.62	1	33.60	33.60	4	20,384	0.02%
2021/07/23	2	32.50	0	0.00	32.60	2	20,378	0.01%
2021/07/22	11	33.24	0	0.00	32.50	11	20,470	0.05%
2021/07/21	21	33.04	5	33.76	32.85	16	20,572	0.08%
2021/07/20	16	34.04	18	34.34	33.75	-2	20,575	-0.01%
2021/07/19	25	34.88	67	34.69	34.85	-42	20,593	-0.20%
2021/07/16	7.2	33.38	5	33.99	33.05	2.2	20,492	0.01%
2021/07/15	2	33.00	5	33.20	33.40	-3	20,691	-0.01%
2021/07/14	18	32.17	5	32.01	32.35	13	20,921	0.06%
2021/07/13	0	0.00	5	33.25	32.80	-5	21,341	-0.02%
2021/07/12	11	33.92	8	33.94	33.70	3	21,933	0.01%
2021/07/09	18	33.89	31	34.07	33.55	-13	22,045	-0.06%
2021/07/08	11	33.04	26	33.07	33.25	-15	22,615	-0.07%
2021/07/07	27	33.15	11	33.05	32.80	16	23,937	0.07%
2021/07/06	9	33.47	6	33.67	33.35	3	24,116	0.01%
2021/07/05	10	34.09	5.1	34.11	34.00	5	24,329	0.02%
2021/07/02	12	33.78	12	33.86	33.75	0	24,563	0.00%
2021/07/01	12	34.09	28	34.07	33.80	-16	24,990	-0.06%
2021/06/30	40	35.36	54	35.22	34.90	-14	24,978	-0.06%
2021/06/29	23	34.42	16	34.17	33.80	7	24,733	0.03%
2021/06/28	13	33.95	89	33.86	33.90	-76	24,728	-0.31%
2021/06/25	94.5	35.59	19	35.37	34.65	75.5	25,130	0.30%
2021/06/24	14	34.58	23.2	34.58	34.80	-9.2	25,290	-0.04%
2021/06/23	38	34.00	29	33.87	34.20	9	25,209	0.04%
2021/06/22	34	32.99	53	33.37	32.30	-19	24,985	-0.08%
2021/06/21	17	33.17	26	33.62	32.80	-9	24,976	-0.04%
2021/06/18	15	34.32	15	34.00	34.25	0	25,055	0.00%
2021/06/17	26	34.51	10	34.44	34.40	16	25,201	0.06%
2021/06/16	41	35.39	33	35.20	34.55	8	25,508	0.03%
2021/06/15	30	34.27	50.4	34.96	33.85	-20.4	24,688	-0.08%
2021/06/11	15	33.31	7	33.36	33.05	8	24,274	0.03%
2021/06/10	6	33.68	18	33.78	34.05	-12	24,351	-0.05%
2021/06/09	1	31.80	0	0.00	31.40	1	24,326	0.00%
2021/06/08	10	32.00	1	32.00	31.80	9	24,911	0.04%
2021/06/07	1	31.00	8	31.34	30.85	-7	24,991	-0.03%
2021/06/04	12	32.16	1	32.20	31.60	11	25,182	0.04%
2021/06/03	0	0.00	3	33.15	32.90	-3	25,118	-0.01%
2021/06/02	19	33.51	15.5	33.28	33.15	3.5	25,087	0.01%
2021/06/01	3.5	33.78	26.1	33.60	34.30	-22.6	24,843	-0.09%
2021/05/31	18	33.39	10	33.06	32.85	8	24,623	0.03%
2021/05/28	19	33.10	1	33.45	33.00	18	24,529	0.07%
2021/05/27	2	32.63	2	32.73	32.95	0	24,463	0.00%
2021/05/26	0	0.00	17	32.27	32.45	-17	24,426	-0.07%
2021/05/25	18.1	32.80	20	32.85	32.45	-1.9	24,458	-0.01%
2021/05/24	6	31.75	6	31.59	31.70	0	24,350	0.00%
2021/05/21	13.5	30.93	7	31.14	30.85	6.5	24,330	0.03%
2021/05/20	7	31.54	10	32.68	30.50	-3	24,405	-0.01%
2021/05/19	46	32.26	16.5	32.51	32.65	29.5	24,292	0.12%
2021/05/18	16.6	30.78	8	30.19	31.30	8.6	24,025	0.04%
2021/05/17	19.8	29.38	5.1	28.77	28.65	14.7	23,830	0.06%
2021/05/14	62	32.88	19	32.91	31.80	43	23,624	0.18%
2021/05/13	24.2	29.64	32	29.98	30.60	-7.8	23,177	-0.03%
2021/05/12	35	32.89	15	32.63	31.40	20	22,940	0.09%
2021/05/11	25.3	36.76	74.1	36.36	34.85	-48.8	22,675	-0.22%
2021/05/10	13.1	38.92	24	38.88	38.55	-10.9	22,545	-0.05%
2021/05/07	5	38.57	2	38.80	39.00	3	22,501	0.01%
2021/05/06	32	38.43	90	38.22	38.55	-58	22,528	-0.26%
2021/05/05	29	38.06	11	38.25	37.10	18	22,119	0.08%
2021/05/04	299	40.74	33	38.32	38.25	266	21,968	1.21%	大買/鉅額交易
2021/05/03	64	43.41	55	43.19	41.65	9	21,501	0.04%
2021/04/29	2	41.00	6	40.75	40.70	-4	20,498	-0.02%
2021/04/28	10	40.36	4	40.44	40.95	6	20,520	0.03%
2021/04/27	5.1	40.59	7	40.98	40.55	-1.9	20,591	-0.01%
2021/04/26	3	40.18	1	40.10	40.15	2	20,626	0.01%
2021/04/23	11	40.42	16	40.20	40.25	-5	20,623	-0.02%
2021/04/22	64.7	40.19	95.4	40.15	38.95	-30.7	20,524	-0.15%
2021/04/21	75	41.83	13	42.29	41.30	62	19,996	0.31%
2021/04/20	55	42.81	16.1	42.69	42.25	38.9	19,731	0.20%
2021/04/19	74.1	42.16	5.1	42.46	42.15	69	19,723	0.35%
2021/04/16	33	44.44	42.1	44.42	44.00	-9.1	19,399	-0.05%
2021/04/15	42	42.49	4.1	42.25	42.45	37.9	19,027	0.20%
2021/04/14	60.2	43.40	55	42.90	41.90	5.2	19,315	0.03%
2021/04/13	91	47.13	116	47.83	44.20	-25	18,787	-0.13%	大賣/
2021/04/12	11	45.26	30	45.41	44.90	-19	17,509	-0.11%
2021/04/09	52	46.27	0	0.00	45.30	52	17,387	0.30%
2021/04/08	67	47.78	85	47.47	47.00	-18	17,280	-0.10%
2021/04/07	79.1	45.96	29.6	46.44	48.00	49.5	17,265	0.29%
2021/04/06	39	45.23	62	44.10	44.65	-23	17,390	-0.13%
2021/04/01	14.1	44.87	126	45.07	44.70	-111.9	17,375	-0.64%	大賣/鉅額交易
2021/03/31	64	46.43	58	46.20	46.45	6	17,313	0.03%
2021/03/30	59.1	46.88	38	46.85	47.35	21.1	17,706	0.12%
2021/03/29	97.2	44.80	100	45.47	47.50	-2.8	17,579	-0.02%
2021/03/26	35	42.96	38.5	42.96	43.20	-3.5	17,077	-0.02%
2021/03/25	77	43.07	10.1	43.09	43.10	66.9	16,919	0.40%
2021/03/24	5	42.57	9	42.91	42.55	-4	16,808	-0.02%
2021/03/23	4	42.55	93	43.10	42.50	-89	16,731	-0.53%
2021/03/22	60.5	43.96	65	43.72	43.35	-4.5	16,569	-0.03%
2021/03/19	27	42.00	32	41.73	42.60	-5	16,391	-0.03%
2021/03/18	13.2	43.80	99	43.53	42.90	-85.8	15,890	-0.54%
2021/03/17	43.5	43.04	19.5	43.13	43.00	24	15,700	0.15%
2021/03/16	83.9	42.43	37.1	42.25	42.40	46.8	15,442	0.30%
2021/03/15	87.5	41.61	25.1	41.49	42.40	62.4	15,011	0.42%
2021/03/12	12.1	39.35	18.6	39.32	40.00	-6.5	14,437	-0.05%
2021/03/11	10	37.67	6	37.73	37.80	4	14,305	0.03%
2021/03/10	2	37.70	29	37.48	37.80	-27	14,411	-0.19%
2021/03/09	23	35.37	1	35.00	35.30	22	14,516	0.15%
2021/03/08	6	35.61	20	36.25	35.60	-14	14,881	-0.09%
2021/03/05	12	35.32	0	0.00	35.15	12	15,237	0.08%
2021/03/04	2	36.40	1	36.70	36.15	1	15,727	0.01%
2021/03/03	0	0.00	2	36.85	37.00	-2	15,976	-0.01%
2021/03/02	8	36.97	3	36.10	35.55	5	16,472	0.03%
2021/02/26	8	36.67	4	37.34	36.65	4	17,259	0.02%
2021/02/25	7	37.79	7.7	38.00	37.40	-0.7	17,805	0.00%
2021/02/24	20	38.41	37	38.27	37.80	-17	18,223	-0.09%
2021/02/23	4	37.10	2	37.33	37.05	2	18,887	0.01%
2021/02/22	5	37.77	8	37.72	37.90	-3	19,458	-0.02%
2021/02/19	15	36.31	31.1	36.83	36.90	-16.1	19,454	-0.08%
2021/02/18	5	35.19	2	35.18	35.25	3	19,665	0.02%
2021/02/17	10	34.54	29	34.14	35.20	-19	19,813	-0.10%
2021/02/05	28	33.41	1	33.95	33.50	27	19,831	0.14%
2021/02/04	21	33.48	9	33.83	33.55	12	20,349	0.06%
2021/02/03	11	32.39	83	33.93	34.35	-72	20,388	-0.35%
2021/02/02	19	30.69	2	30.88	31.25	17	20,372	0.08%
2021/02/01	10	30.33	11.2	31.43	30.90	-1.2	20,700	-0.01%
2021/01/29	11	30.96	1.1	30.60	30.50	9.9	20,981	0.05%
2021/01/28	19	31.67	0	0.00	31.45	19	21,523	0.09%
2021/01/26	5	33.90	0	0.00	33.55	5	22,127	0.02%
2021/01/25	1	34.00	3.1	33.28	33.90	-2.1	22,391	-0.01%
2021/01/22	95.2	34.45	21	34.55	34.30	74.2	22,806	0.33%
2021/01/21	7	33.52	4.2	33.55	33.15	2.8	23,064	0.01%
2021/01/20	13	34.45	16	34.91	33.75	-3	23,303	-0.01%
2021/01/19	16	36.01	8.1	36.24	36.35	7.9	23,440	0.03%
2021/01/18	8.1	34.71	9	34.63	34.50	-0.9	23,368	0.00%
2021/01/15	9.2	36.30	4	36.50	36.10	5.2	23,260	0.02%
2021/01/14	17	37.24	1	36.30	37.45	16	23,185	0.07%
2021/01/13	21	37.50	14	37.66	37.25	7	23,054	0.03%
2021/01/12	11.8	38.58	26	38.18	37.80	-14.2	22,969	-0.06%
2021/01/11	8.3	39.57	7.2	39.39	39.55	1.1	22,913	0.00%
2021/01/08	13	40.49	34	40.80	40.20	-21	23,034	-0.09%
2021/01/07	48	42.53	39.1	42.66	42.25	8.9	23,263	0.04%
2021/01/06	25.1	40.00	16	40.39	39.55	9.1	23,755	0.04%
2021/01/05	12	41.75	7	41.74	41.50	5	24,231	0.02%
2021/01/04	7.5	41.48	6	41.90	41.30	1.5	24,928	0.01%
2020/12/31	15.1	41.88	32	41.82	41.75	-16.9	25,503	-0.07%
2020/12/30	20.2	43.28	9	43.62	42.60	11.2	26,159	0.04%
2020/12/29	49	43.46	186.5	42.71	44.00	-137.5	26,371	-0.52%	大賣/鉅額交易
2020/12/28	9.1	41.59	17.4	41.44	41.15	-8.4	25,995	-0.03%
2020/12/25	81.1	41.48	14.5	42.55	41.25	66.6	26,296	0.25%
2020/12/24	119.6	42.92	17.2	42.94	42.25	102.4	26,201	0.39%	大買/鉅額交易
2020/12/23	9	39.22	13.9	40.88	41.80	-4.9	25,848	-0.02%
2020/12/22	22	39.14	4	38.03	38.00	18	26,232	0.07%
2020/12/21	0	0.00	12	40.00	39.90	-12	26,838	-0.04%
2020/12/18	3.1	40.53	2.4	40.45	40.50	0.7	27,464	0.00%
2020/12/17	1.2	39.45	1	39.45	39.45	0.2	27,692	0.00%
2020/12/16	1.2	39.80	2	40.10	39.80	-0.8	27,897	0.00%
2020/12/15	28.8	40.84	11.2	39.95	39.50	17.6	28,100	0.06%
2020/12/14	18.1	37.95	14	38.84	39.00	4.1	28,236	0.01%
2020/12/11	24.2	38.44	0.2	37.84	37.65	24	28,446	0.08%
2020/12/10	5.8	38.78	8.7	38.61	39.25	-2.9	28,808	-0.01%
2020/12/09	2.2	40.14	41.1	40.29	40.05	-38.9	29,139	-0.13%
2020/12/08	8.2	40.29	7	40.09	40.00	1.2	29,710	0.00%
2020/12/07	62.3	40.05	19.9	40.33	40.95	42.4	30,674	0.14%
2020/12/04	15.2	40.93	7	40.66	40.15	8.2	30,813	0.03%
2020/12/03	12	41.89	15	42.00	41.30	-3	31,070	-0.01%
2020/12/02	51	43.36	18	43.63	42.40	33	31,585	0.10%
2020/12/01	22	43.18	15.2	44.00	44.60	6.8	32,819	0.02%
2020/11/30	13	43.92	24.1	44.15	44.50	-11.1	32,890	-0.03%
2020/11/27	12.3	42.31	4	42.08	42.15	8.3	33,399	0.02%
2020/11/26	24.3	43.64	41	42.90	42.50	-16.7	34,157	-0.05%
2020/11/25	25	43.23	83.9	44.05	44.85	-58.9	34,334	-0.17%
2020/11/24	63	40.49	13	40.73	42.00	50	33,701	0.15%
2020/11/23	15	39.71	66.1	39.63	39.90	-51.1	33,285	-0.15%
2020/11/20	54.1	38.32	42	39.04	39.35	12.1	32,971	0.04%
2020/11/19	5.1	35.95	44.2	35.78	36.55	-39.1	32,389	-0.12%
2020/11/18	1	33.70	2	33.20	33.25	-1	31,893	0.00%
2020/11/17	19	33.34	22.2	33.57	33.60	-3.2	31,876	-0.01%
2020/11/16	14.2	32.04	15	32.00	31.60	-0.8	32,008	0.00%
2020/11/13	2.4	33.13	19	33.14	33.10	-16.7	32,098	-0.05%
2020/11/12	72.1	32.28	22	32.72	34.50	50.1	32,226	0.16%
2020/11/11	22.1	35.39	18	35.09	35.00	4.1	31,982	0.01%
2020/11/10	12.1	36.28	19	36.27	36.50	-7	32,139	-0.02%
2020/11/09	22	36.25	17	36.21	36.90	5	32,217	0.02%
2020/11/06	23.3	35.36	29	35.33	35.00	-5.8	32,503	-0.02%
2020/11/05	28	35.44	30	36.07	36.70	-2	32,714	-0.01%
2020/11/04	52.1	34.40	23	34.61	33.40	29.1	32,726	0.09%
2020/11/03	16.3	35.74	18	35.19	35.25	-1.7	32,770	-0.01%
2020/11/02	32	35.82	17	36.08	35.50	15	32,747	0.05%
2020/10/30	46.1	38.30	17	38.59	37.00	29.1	32,790	0.09%
2020/10/29	26	40.10	21	40.11	40.30	5	32,672	0.02%
2020/10/28	21	40.48	55	40.30	39.65	-34	32,772	-0.10%
2020/10/27	15	39.07	20	38.73	39.50	-5	32,908	-0.02%
2020/10/26	17	36.07	3	36.92	37.00	14	32,916	0.04%
2020/10/23	2	35.38	9	35.59	35.80	-7	32,922	-0.02%
2020/10/22	11	35.20	13	35.37	35.20	-2	32,942	-0.01%
2020/10/21	13	36.68	1	36.00	36.40	12	32,877	0.04%
2020/10/20	5	36.66	5	36.26	36.35	0	32,899	0.00%
2020/10/19	9	34.68	25	35.65	36.45	-16	32,910	-0.05%
2020/10/16	11	35.75	17	35.85	35.05	-6	32,762	-0.02%
2020/10/15	27	35.89	29	36.54	37.10	-2	32,663	-0.01%
2020/10/14	77	40.05	40	39.36	38.75	37	32,288	0.11%
2020/10/13	35.8	36.59	51	36.53	39.45	-15.2	31,830	-0.05%
2020/10/12	41.7	35.34	66	35.57	36.60	-24.3	31,699	-0.08%
2020/10/08	46	32.59	61.6	32.92	33.30	-15.6	31,570	-0.05%
2020/10/07	70	30.42	207	30.61	31.35	-137	31,290	-0.44%	大賣/鉅額交易
2020/10/06	6	29.21	20	30.47	30.55	-14	30,673	-0.05%
2020/10/05	10.5	27.92	13	28.02	27.80	-2.5	30,925	-0.01%
2020/09/30	25	28.14	39	28.33	28.25	-14	30,886	-0.05%
2020/09/29	14	27.14	28	27.08	26.85	-14	30,941	-0.05%
2020/09/28	22	28.21	5	28.28	27.75	17	31,037	0.05%
2020/09/25	35	28.08	35	28.51	29.00	0	30,718	0.00%
2020/09/24	159	28.68	37	28.73	29.50	122	29,958	0.41%	大買/鉅額交易
2020/09/23	59	26.76	38	27.23	27.90	21	29,214	0.07%
2020/09/22	28	25.34	29	25.41	25.40	-1	28,581	0.00%
2020/09/21	22	26.87	29	26.67	26.15	-7	28,234	-0.02%
2020/09/18	38	27.33	19	27.13	27.00	19	27,982	0.07%
2020/09/17	20	27.35	13.3	27.34	27.20	6.7	27,663	0.02%
2020/09/16	20	27.03	12.7	26.81	26.90	7.3	27,292	0.03%
2020/09/15	50	27.68	16	27.58	27.20	34	26,941	0.13%
2020/09/14	58	26.12	33.9	25.90	26.50	24.1	26,422	0.09%
2020/09/11	36	26.54	22	26.63	26.95	14	25,922	0.05%
2020/09/10	42	25.81	59	26.19	27.10	-17	25,255	-0.07%
2020/09/09	43	24.13	63.4	24.14	24.85	-20.4	24,143	-0.08%
2020/09/08	33	22.02	46	22.72	22.60	-13	23,489	-0.06%
2020/09/07	59	23.57	55.9	23.30	22.75	3.1	22,957	0.01%
2020/09/04	67	25.31	48	25.60	24.65	19	22,182	0.09%
2020/09/03	5	24.74	19.2	24.69	25.10	-14.2	20,535	-0.07%
2020/09/02	43	21.81	32.3	22.66	22.85	10.7	20,041	0.05%
2020/09/01	28	20.25	210	20.72	20.80	-182	18,993	-0.96%	大賣/鉅額交易
2020/08/31	134	19.23	123	19.01	19.35	11	17,882	0.06%	大買/大賣/
2020/08/28	3	17.73	1	17.60	17.60	2	17,115	0.01%
2020/08/27	31	17.75	109	17.69	17.90	-78	16,976	-0.46%	大賣/
2020/08/26	112	18.56	5	18.43	18.25	107	16,849	0.64%	大買/鉅額交易
2020/08/25	50	18.33	12	18.43	18.50	38	16,612	0.23%
2020/08/24	27	17.70	40	17.70	17.70	-13	16,239	-0.08%
2020/08/21	15	17.92	10	17.91	17.80	5	16,044	0.03%
2020/08/20	57	16.31	49	16.77	18.20	8	15,839	0.05%
2020/08/19	20	18.07	134	17.69	17.50	-114	15,299	-0.75%	大賣/鉅額交易
2020/08/18	12	18.48	9	18.80	18.70	3	14,939	0.02%
2020/08/17	39	18.89	4.7	18.55	18.85	34.3	14,618	0.23%
2020/08/14	43	18.69	11	18.50	19.00	32	14,234	0.22%
2020/08/13	29	17.83	4	17.65	17.75	25	13,814	0.18%
2020/08/12	29	16.74	46	17.46	18.45	-17	13,490	-0.13%
2020/08/11	36	18.47	7	18.42	17.90	29	12,781	0.23%
2020/08/10	34	19.49	48.6	19.24	19.85	-14.6	12,133	-0.12%
2020/08/07	25	17.38	83	18.26	18.50	-58	11,498	-0.50%
2020/08/06	5	16.99	6	17.59	17.05	-1	10,967	-0.01%
2020/08/05	11	16.66	108.6	16.89	17.45	-97.6	10,715	-0.91%	大賣/
2020/08/04	70	16.95	111	16.67	16.95	-41	10,364	-0.40%	大賣/
2020/08/03	11	16.86	21.1	17.20	17.35	-10.1	10,074	-0.10%
2020/07/31	75	15.20	65	15.15	16.10	10	9,557	0.10%
2020/07/30	21	14.45	4.6	14.65	14.75	16.4	8,977	0.18%
2020/07/29	10	13.50	5	13.60	13.60	5	8,595	0.06%
2020/07/28	13	12.48	9	12.60	12.40	4	8,426	0.05%
2020/07/27	4	12.93	10	12.77	12.55	-6	8,321	-0.07%
2020/07/24	12	13.17	24	12.94	13.15	-12	8,219	-0.15%
2020/07/23	39	13.57	11	13.58	13.50	28	8,045	0.35%
2020/07/22	21	14.25	25	14.02	14.20	-4	7,880	-0.05%
2020/07/21	42	14.28	30	14.92	14.50	12	7,741	0.16%
2020/07/20	5	13.85	0	0.00	13.75	5	7,497	0.07%
2020/07/17	43	13.05	3	13.08	13.50	40	7,288	0.55%
2020/07/16	8	13.88	76.1	13.97	14.00	-68.1	6,720	-1.01%
2020/07/15	4	12.75	43.3	12.66	12.75	-39.3	6,060	-0.65%
2020/07/14	41	11.51	34.4	11.44	11.60	6.6	5,355	0.12%
2020/07/13	20	10.83	0	0.00	10.55	20	4,869	0.41%
2020/07/10	29.7	10.28	21.3	11.30	11.20	8.4	4,592	0.18%
2020/07/09	11	10.65	74	10.69	10.70	-63	3,719	-1.69%
2020/07/08	4	9.50	59	9.61	9.76	-55	3,461	-1.59%
2020/07/07	31	8.52	26	8.83	8.88	5	2,917	0.17%
2020/07/06	24	8.02	1	8.03	8.08	23	2,600	0.88%
2020/07/03	0	0.00	7	7.93	7.94	-7	2,556	-0.27%
2020/07/02	0	0.00	5	7.79	8.03	-5	2,493	-0.20%
2020/07/01	0	0.00	1	7.60	7.60	-1	2,370	-0.04%
2020/06/30	20	7.32	2	7.29	7.34	18	2,294	0.78%
2020/06/29	2	7.15	0.5	7.16	7.21	1.5	2,285	0.07%
2020/06/22	0.7	7.05	0	0.00	7.05	0.7	2,330	0.03%
2020/06/19	9	6.96	0	0.00	7.15	9	2,315	0.39%
2020/06/18	10	6.90	0	0.00	6.90	10	2,255	0.44%
2020/06/15	0	0.00	2	6.91	6.87	-2	2,280	-0.09%
2020/06/11	4	7.69	11	7.63	7.26	-7	2,230	-0.31%
2020/06/09	2	6.98	0	0.00	6.92	2	2,098	0.10%
2020/06/05	0	0.00	1	6.90	6.98	-1	2,084	-0.05%
2020/06/03	1	6.92	12	6.91	6.90	-11	2,095	-0.53%
2020/06/02	4	6.75	1	7.00	7.00	3	1,976	0.15%
2020/06/01	0	0.00	0	6.35	6.37	0	1,865	0.00%
2020/05/29	3	6.23	0	0.00	6.24	3	1,840	0.16%
2020/05/27	0	0.00	1	6.30	6.23	-1	1,836	-0.05%
2020/05/25	2	6.24	0	0.00	6.20	2	1,837	0.11%
2020/05/21	3	6.33	1	6.23	6.20	2	1,855	0.11%
2020/05/20	5	6.23	0.2	6.18	6.19	4.8	1,851	0.26%
2020/05/12	23	6.29	20	6.33	6.32	3	1,811	0.17%
2020/05/11	0	0.00	15	6.17	6.18	-15	1,777	-0.84%
2020/05/08	0	0.00	5	6.49	6.51	-5	1,725	-0.29%
2020/05/07	0	0.00	1	6.00	6.00	-1	1,640	-0.06%
2020/04/21	0.3	5.21	0	0.00	5.25	0.3	1,742	0.02%
2020/04/17	5	5.62	0	0.00	5.44	5	1,774	0.28%
2020/04/15	10	5.45	0	0.00	5.44	10	1,751	0.57%
2020/04/13	3	5.22	0	0.00	5.22	3	1,759	0.17%
2020/04/09	10	5.36	10	5.37	5.33	0	1,776	0.00%
2020/04/07	0.7	5.13	0	0.00	5.13	0.7	1,793	0.04%
2020/03/31	2	4.89	0	0.00	4.88	2	1,812	0.11%
2020/03/27	2	5.40	0	0.00	5.15	2	1,788	0.11%
2020/03/26	0	0.00	1	5.09	5.09	-1	1,745	-0.06%
2020/03/25	0	0.00	1	4.70	4.63	-1	1,734	-0.06%
2020/03/23	0	0.00	10	4.25	4.20	-10	1,752	-0.57%
2020/03/19	1	4.25	10	4.23	4.24	-9	1,737	-0.52%
2020/03/18	0	0.00	4	4.85	4.68	-4	1,714	-0.23%
2020/03/17	0	0.00	4	4.74	4.67	-4	1,701	-0.24%
2020/03/16	0	5.02	12	5.02	5.01	-12	1,705	-0.70%
2020/03/13	0	0.00	22	5.25	5.31	-22	1,696	-1.30%
2020/03/12	1	5.83	0	0.00	5.80	1	1,638	0.06%
2020/03/11	6	6.45	5	6.39	6.34	1	1,601	0.06%
2020/03/10	1	6.19	0	0.00	6.35	1	1,597	0.06%
2020/03/09	2	6.78	0	0.00	6.55	2	1,575	0.13%
2020/03/04	3	6.97	0	0.00	6.96	3	1,547	0.19%
2020/03/02	1	6.85	0	0.00	6.91	1	1,568	0.06%
2020/02/27	5	7.12	0	0.00	7.09	5	1,556	0.32%
2020/02/26	0	0.00	2	7.26	7.25	-2	1,535	-0.13%
2020/02/11	0	7.37	12	7.38	7.37	-12	1,569	-0.76%
2020/02/07	10	7.20	3	7.18	7.28	7	1,569	0.45%
2020/02/05	0	0.00	2	7.23	7.20	-2	1,745	-0.11%
2020/02/04	10	7.12	10	7.20	7.24	0	1,937	0.00%
2020/02/03	0	0.00	11	6.97	7.08	-11	2,281	-0.48%
2020/01/31	0	0.00	5	7.22	7.27	-5	2,281	-0.22%
2020/01/30	5	7.23	10	7.32	7.26	-5	2,278	-0.22%
2020/01/15	10.3	7.74	1	7.77	7.76	9.3	2,226	0.42%
2020/01/13	1	7.69	0	0.00	7.69	1	2,255	0.04%
2020/01/08	5	7.61	0	0.00	7.53	5	2,437	0.21%
2020/01/07	2	7.61	0	0.00	7.53	2	2,437	0.08%
2020/01/06	5	7.63	0	0.00	7.62	5	2,444	0.20%
2020/01/03	0	0.00	8	7.84	7.71	-8	2,439	-0.33%
2020/01/02	3	7.71	0	0.00	7.82	3	2,417	0.12%
2019/12/31	2	7.56	0	0.00	7.60	2	2,390	0.08%
2019/12/30	10	7.57	10	7.58	7.63	0	2,380	0.00%
2019/12/26	1	7.50	0	0.00	7.49	1	2,344	0.04%
2019/12/25	0	0.00	1	7.47	7.48	-1	2,347	-0.04%
2019/12/23	0	0.00	2	7.46	7.48	-2	2,399	-0.08%
2019/12/20	0	0.00	6	7.57	7.54	-6	2,409	-0.25%
2019/12/19	0	0.00	1	7.42	7.43	-1	2,421	-0.04%
2019/12/11	1	7.37	10	7.34	7.34	-9	2,720	-0.33%
2019/12/09	0	0.00	12	7.35	7.31	-12	2,764	-0.43%
2019/12/06	1	7.33	0	0.00	7.32	1	2,776	0.04%
2019/12/03	1	7.37	0	0.00	7.38	1	2,847	0.04%
2019/12/02	4	7.30	0	0.00	7.29	4	2,874	0.14%
2019/11/29	27	7.38	0	0.00	7.38	27	2,895	0.93%
2019/11/28	6	7.42	0	0.00	7.40	6	2,965	0.20%
2019/11/27	1	7.49	0.3	7.49	7.49	0.7	2,968	0.02%
2019/11/26	5	7.53	0	0.00	7.55	5	3,009	0.17%
2019/11/25	1	7.51	6	7.53	7.54	-5	3,036	-0.16%
2019/11/20	3	7.41	2	7.41	7.41	1	3,039	0.03%
2019/11/19	3.7	7.45	29	7.45	7.44	-25.3	3,064	-0.83%
2019/11/18	0	0.00	1	7.57	7.47	-1	3,161	-0.03%
2019/11/14	13	7.44	1	7.43	7.43	12	3,176	0.38%
2019/11/12	2.2	7.68	0	0.00	7.69	2.2	3,143	0.07%
2019/11/11	5	7.79	0	0.00	7.61	5	3,155	0.16%
2019/11/08	5	7.99	0	0.00	7.98	5	3,112	0.16%
2019/11/07	18	7.89	61	7.90	7.92	-43	3,086	-1.39%
2019/11/06	3	7.89	0	0.00	7.85	3	3,076	0.10%
2019/11/05	12	7.88	0	0.00	7.83	12	3,075	0.39%
2019/11/04	41	8.06	1	8.03	7.96	40	3,060	1.31%
2019/11/01	41	8.31	0	0.00	8.27	41	2,932	1.40%
2019/10/31	11	8.29	36	8.35	8.38	-25	2,738	-0.91%
2019/10/29	14	7.55	0	0.00	7.50	14	2,353	0.59%
2019/10/28	5	7.58	19	7.55	7.53	-14	2,348	-0.60%
2019/10/25	2	7.58	7	7.67	7.56	-5	2,361	-0.21%
2019/10/24	65	7.55	9.2	7.56	7.54	55.8	2,318	2.41%
2019/10/23	0	0.00	5	7.53	7.51	-5	2,303	-0.22%
2019/10/22	13	7.55	10	7.61	7.59	3	2,303	0.13%
2019/10/21	7	7.50	7	7.50	7.51	0	2,265	0.00%
2019/10/18	12	7.48	5	7.44	7.43	7	2,249	0.31%
2019/10/17	18	7.50	2	7.55	7.48	16	2,220	0.72%
2019/10/16	8	7.66	5	7.59	7.62	3	2,166	0.14%
2019/10/14	5	7.38	0	0.00	7.38	5	2,033	0.25%
2019/10/09	0	0.00	5	7.40	7.40	-5	2,013	-0.25%
2019/10/07	5	7.42	0	0.00	7.42	5	2,006	0.25%
2019/10/04	0	0.00	1	7.49	7.44	-1	1,991	-0.05%
2019/10/02	5	7.44	0	0.00	7.44	5	1,993	0.25%
2019/10/01	0	0.00	2	7.50	7.46	-2	1,987	-0.10%
2019/09/27	1	7.49	0	0.00	7.44	1	1,990	0.05%
2019/09/24	0	0.00	1	7.63	7.62	-1	1,984	-0.05%
2019/09/20	9	7.46	0	0.00	7.50	9	1,987	0.45%
2019/09/19	3	7.41	2	7.48	7.44	1	1,979	0.05%
2019/09/18	34.3	7.48	2	7.51	7.48	32.3	1,930	1.68%
2019/09/17	4	7.87	0	0.00	7.85	4	1,771	0.23%
2019/09/16	7	7.98	0	0.00	7.97	7	1,787	0.39%
2019/09/11	5	7.80	0	0.00	7.85	5	1,800	0.28%
2019/09/10	6	7.76	0	0.00	7.71	6	1,776	0.34%
2019/09/06	0	0.00	1	7.85	7.83	-1	1,766	-0.06%
2019/09/05	1	8.01	25	7.95	7.94	-24	1,760	-1.36%
2019/09/04	0	0.00	7	7.92	7.95	-7	1,715	-0.41%
2019/09/03	7	7.95	0	0.00	7.95	7	1,694	0.41%
2019/09/02	25	8.01	0	0.00	8.01	25	1,665	1.50%
2019/08/30	0	0.00	145	7.65	7.69	-145	1,585	-9.15%	大賣/鉅額交易
2019/08/29	0	0.00	105	7.63	7.58	-105	1,566	-6.70%	大賣/鉅額交易
2019/08/28	2	8.00	39	8.01	7.85	-37	1,543	-2.40%
2019/08/27	2	8.04	0	0.00	8.05	2	1,522	0.13%
2019/08/26	39	8.05	0	0.00	8.08	39	1,535	2.54%
2019/08/23	20	8.26	1.3	8.22	8.21	18.7	1,539	1.21%
2019/08/22	10	8.36	0	0.00	8.31	10	1,543	0.65%
2019/08/21	7.1	8.80	0	0.00	8.52	7.1	1,532	0.46%
2019/08/20	0	0.00	3	8.33	8.24	-3	1,532	-0.20%
2019/08/19	5	8.27	10	8.29	8.39	-5	1,550	-0.32%
2019/08/16	0	0.00	15	8.15	8.18	-15	1,559	-0.96%
2019/08/15	0	0.00	10	8.25	8.27	-10	1,575	-0.63%
2019/08/14	0	0.00	10	8.73	8.60	-10	1,635	-0.61%
2019/08/12	5	8.77	0.3	8.81	8.87	4.7	1,719	0.27%
2019/08/07	6	8.96	0	0.00	8.90	6	1,846	0.33%
2019/08/06	10	9.15	15	9.10	9.18	-5	1,847	-0.27%
2019/08/05	10	8.58	2.9	8.59	8.55	7.1	1,808	0.40%
2019/08/01	0	0.00	7	8.92	8.85	-7	1,935	-0.36%
2019/07/31	0	0.00	1	8.81	8.82	-1	1,952	-0.05%
2019/07/30	7	8.89	5	8.91	8.92	2	1,974	0.10%
2019/07/29	22	8.92	15	8.91	9.00	7	1,969	0.36%
2019/07/25	0	0.00	2	8.49	8.50	-2	1,970	-0.10%
2019/07/24	10	8.50	0	0.00	8.46	10	2,021	0.49%
2019/07/15	26	8.83	0	0.00	8.81	26	2,290	1.13%
2019/07/11	5	8.83	0	0.00	8.81	5	2,307	0.22%
2019/07/10	4.2	8.78	0	0.00	8.80	4.2	2,309	0.18%
2019/07/09	0	0.00	2	8.86	8.79	-2	2,350	-0.09%
2019/07/08	10	8.71	0	0.00	8.65	10	2,364	0.42%
2019/07/05	9.7	8.86	29	8.89	8.86	-19.3	2,366	-0.81%
2019/07/04	25	8.88	2.9	8.82	8.85	22.1	2,389	0.93%
2019/07/03	5	8.95	37	8.94	8.85	-32	2,388	-1.34%
2019/07/02	60.1	9.11	5	9.08	9.05	55.1	2,378	2.32%
2019/07/01	117.1	9.33	0	0.00	9.28	117.1	2,360	4.96%	大買/鉅額交易
2019/06/20	3	6.09	5	6.09	6.12	-2	2,349	-0.09%
2019/06/19	0	0.00	20	6.14	6.15	-20	2,315	-0.86%
2019/06/17	10	5.90	0	0.00	5.87	10	2,262	0.44%
2019/06/14	50	5.90	0	0.00	5.90	50	2,265	2.21%
2019/06/13	10	5.82	0	0.00	5.76	10	2,258	0.44%
2019/06/11	0	0.00	1	6.02	6.00	-1	2,242	-0.04%
2019/06/06	20	6.15	0	0.00	6.08	20	2,248	0.89%
2019/06/04	10	6.02	0	0.00	6.01	10	2,250	0.44%
2019/05/27	20	6.20	0	0.00	6.14	20	2,394	0.84%
2019/05/24	20	6.42	4	6.41	6.37	16	2,383	0.67%
2019/05/23	10	6.49	0	0.00	6.46	10	2,378	0.42%
2019/05/22	20	6.59	0	0.00	6.60	20	2,371	0.84%
2019/05/21	20	6.70	0	0.00	6.61	20	2,367	0.84%
2019/05/20	4	6.66	0	0.00	6.65	4	2,380	0.17%
2019/05/17	20	6.77	35	6.82	6.80	-15	2,371	-0.63%
2019/05/15	0	0.00	27	6.68	6.70	-27	2,306	-1.17%
2019/05/14	20	6.48	0	0.00	6.50	20	2,382	0.84%
2019/05/13	30	6.47	40	6.47	6.40	-10	2,350	-0.43%
2019/05/10	2	7.09	10	6.90	6.87	-8	2,276	-0.35%
2019/05/08	1	7.15	0	0.00	7.15	1	2,172	0.05%
2019/05/06	0	0.00	10	6.56	6.45	-10	2,019	-0.50%
2019/05/03	0	0.00	23	6.76	6.77	-23	1,983	-1.16%
2019/05/02	0	0.00	30	6.75	6.80	-30	1,972	-1.52%
2019/04/30	0	0.00	10	6.81	6.82	-10	1,941	-0.51%
2019/04/29	3	6.53	5	6.45	6.51	-2	1,840	-0.11%
2019/04/26	5	6.42	5	6.70	6.64	0	1,830	0.00%
2019/04/25	10	6.43	0	0.00	6.42	10	1,832	0.55%
2019/04/24	10	6.42	10	6.40	6.42	0	1,871	0.00%
2019/04/22	2	6.56	15	6.56	6.58	-13	1,847	-0.70%
2019/04/19	0	0.00	30	6.50	6.63	-30	1,801	-1.67%
2019/04/18	5	6.20	7	6.30	6.14	-2	1,689	-0.12%
2019/04/16	2	6.15	0	0.00	6.13	2	1,635	0.12%
2019/04/15	0	0.00	12	6.27	6.30	-12	1,599	-0.75%
2019/04/12	0	0.00	1	6.01	5.99	-1	1,545	-0.06%
2019/04/11	10	6.03	0	0.00	6.01	10	1,553	0.64%
2019/04/08	9	5.98	0	0.00	5.91	9	1,609	0.56%
2019/04/03	2	5.99	10	5.97	5.95	-8	1,600	-0.50%
2019/04/01	15	5.95	0	0.00	5.90	15	1,540	0.97%
2019/03/29	0	0.00	10	5.87	5.94	-10	1,523	-0.66%
2019/03/28	15	5.69	0	0.00	5.69	15	1,515	0.99%
2019/03/25	0	0.00	1	5.72	5.72	-1	1,527	-0.07%
2019/03/21	0	0.00	40	5.89	5.88	-40	1,543	-2.59%
2019/03/20	30	6.00	0	0.00	6.00	30	1,541	1.95%
2019/03/18	3	6.03	0	0.00	6.00	3	1,551	0.19%
2019/03/14	0	0.00	16	6.22	6.15	-16	1,561	-1.02%
2019/03/13	0	0.00	9	6.19	6.20	-9	1,577	-0.57%
2019/03/12	0	0.00	5	6.14	6.09	-5	1,580	-0.32%
2019/03/11	0	5.95	16	6.04	6.01	-16	1,605	-1.00%
2019/03/05	16	6.11	53	6.21	6.27	-37	1,711	-2.16%
2019/02/27	0	0.00	46	5.71	5.69	-46	1,666	-2.76%
2019/02/26	11	5.70	20	5.74	5.67	-9	1,753	-0.51%
2019/02/21	0	0.00	42	5.68	5.70	-42	1,855	-2.26%
2019/02/19	4	5.68	0	0.00	5.68	4	1,865	0.21%
2019/02/18	10	5.80	10	5.81	5.81	0	1,854	0.00%
2019/02/14	7	5.70	10	5.74	5.95	-3	1,922	-0.16%
2019/02/13	16	5.92	0	0.00	5.86	16	1,866	0.86%
2019/02/11	20	6.44	2	6.35	6.35	18	1,768	1.02%
2019/01/30	5	6.48	0	0.00	6.46	5	1,785	0.28%
2019/01/29	10	6.46	1	6.50	6.50	9	1,867	0.48%
2019/01/23	10	6.55	15	6.64	6.58	-5	1,919	-0.26%
2019/01/22	10	6.58	22	6.59	6.58	-12	1,921	-0.62%
2019/01/18	0	0.00	5	6.74	6.80	-5	1,945	-0.26%
2019/01/17	14	6.82	18	6.84	6.75	-4	1,988	-0.20%
2019/01/16	3	6.81	25	6.80	6.81	-22	1,980	-1.11%
2019/01/15	4	6.52	0	0.00	6.50	4	1,957	0.20%
2019/01/14	1	6.54	17	6.57	6.53	-16	1,976	-0.81%
2019/01/11	5	6.40	5	6.45	6.49	0	1,998	0.00%
2019/01/10	5	6.41	0	0.00	6.38	5	2,031	0.25%
2019/01/09	0	0.00	11	6.49	6.41	-11	2,063	-0.53%
2019/01/08	0	0.00	8	6.54	6.41	-8	2,075	-0.39%
2019/01/07	14	6.57	0	0.00	6.52	14	2,082	0.67%
2019/01/04	15	6.50	10	6.43	6.47	5	2,091	0.24%
2019/01/03	0	0.00	26	6.52	6.50	-26	2,115	-1.23%
2019/01/02	30	6.33	0	0.00	6.33	30	2,109	1.42%
2018/12/28	6	6.35	0	0.00	6.50	6	2,114	0.28%
2018/12/27	37	6.61	3	6.64	6.63	34	2,097	1.62%
2018/12/26	5	6.08	0	0.00	6.04	5	2,027	0.25%
2018/12/24	20	6.21	0	0.00	6.25	20	2,029	0.99%
2018/12/22	10	6.30	0	0.00	6.27	10	2,034	0.49%
2018/12/20	10	6.08	10	6.10	6.10	0	2,027	0.00%
2018/12/19	6	6.36	9	6.29	6.24	-3	2,028	-0.15%
2018/12/13	5	7.13	0	0.00	7.10	5	2,170	0.23%
2018/12/10	6	7.14	0	0.00	7.02	6	2,127	0.28%
2018/12/06	0	0.00	25	7.18	7.00	-25	2,092	-1.19%
2018/12/04	0	0.00	5	7.61	7.47	-5	2,019	-0.25%
2018/11/27	20	6.88	0	0.00	6.95	20	1,817	1.10%
2018/11/26	20	6.85	0	0.00	6.92	20	1,809	1.11%
2018/11/23	5	7.03	3	7.12	7.12	2	1,778	0.11%
2018/11/22	3	6.74	0	0.00	6.85	3	1,683	0.18%
2018/11/21	0	0.00	42	6.20	6.46	-42	1,590	-2.64%
2018/11/16	11	6.11	6	6.12	6.07	5	1,538	0.33%
2018/11/15	0	0.00	17	6.24	6.25	-17	1,520	-1.12%
2018/11/14	17	6.57	15	6.47	6.49	2	1,505	0.13%
2018/11/13	6	6.30	0	0.00	6.32	6	1,443	0.42%
2018/11/09	2	6.20	0	0.00	6.08	2	1,430	0.14%
2018/11/08	0	0.00	3	6.31	6.20	-3	1,438	-0.21%
2018/11/07	5	6.15	0	0.00	6.35	5	1,420	0.35%
2018/11/06	5	6.59	2	6.45	6.24	3	1,407	0.21%
2018/11/05	3	5.99	10	6.14	6.14	-7	1,322	-0.53%
2018/11/02	10	5.59	6	5.59	5.59	4	1,285	0.31%
2018/11/01	5	5.03	0	0.00	5.09	5	1,276	0.39%
2018/10/30	5	4.77	0	0.00	4.80	5	1,260	0.40%
2018/10/26	12	4.93	0	0.00	4.75	12	1,254	0.96%
2018/10/25	5	5.01	0	0.00	4.89	5	1,231	0.41%
2018/10/23	3	5.51	0	0.00	5.47	3	1,171	0.26%
2018/10/22	2	5.57	0	0.00	5.60	2	1,175	0.17%
2018/10/19	2	5.59	0	0.00	5.65	2	1,201	0.17%
2018/10/18	3	6.00	0	0.00	6.00	3	1,171	0.26%
2018/10/17	5	6.18	0	0.00	6.20	5	1,136	0.44%
2018/10/16	0	0.00	20	6.50	6.55	-20	1,101	-1.82%
2018/10/12	5	6.25	0	0.00	6.36	5	1,082	0.46%
2018/10/11	5	6.51	0	0.00	6.39	5	1,074	0.47%
2018/10/08	2	7.28	0	0.00	7.20	2	1,040	0.19%
2018/10/05	5	7.46	0	0.00	7.45	5	1,035	0.48%
2018/10/02	5	7.77	0	0.00	7.75	5	1,056	0.47%
2018/09/27	0	0.00	5	8.05	7.95	-5	1,063	-0.47%
2018/09/26	4	8.15	0	0.00	8.10	4	1,074	0.37%
2018/09/25	1	8.13	0	0.00	8.28	1	1,106	0.09%
2018/09/21	0	0.00	1	8.26	8.20	-1	1,119	-0.09%
2018/09/20	3	8.44	27	8.57	8.38	-24	1,107	-2.17%
2018/09/11	0	0.00	2	7.19	7.14	-2	1,033	-0.19%
2018/09/10	2	7.01	40	6.90	6.88	-38	1,044	-3.64%
2018/09/04	10	7.65	0	0.00	7.65	10	1,082	0.92%
2018/08/31	0	0.00	8	7.35	7.70	-8	1,127	-0.71%
2018/08/30	0	0.00	2	7.38	7.40	-2	1,139	-0.18%
2018/08/29	4	7.25	0	0.00	7.24	4	1,161	0.34%
2018/08/28	5	7.33	0	0.00	7.25	5	1,238	0.40%
2018/08/20	5	7.30	0	0.00	7.31	5	1,406	0.36%
2018/08/17	0	0.00	2	7.70	7.50	-2	1,429	-0.14%
2018/08/16	2	7.01	40	7.11	7.15	-38	1,445	-2.63%
2018/08/13	10	7.90	0	0.00	7.90	10	1,488	0.67%
2018/08/10	0	0.00	2	8.10	8.08	-2	1,502	-0.13%
2018/08/09	5	8.11	2	8.13	8.10	3	1,534	0.20%
2018/08/01	1	8.23	0	0.00	8.24	1	2,167	0.05%
2018/07/30	1	8.29	0	0.00	8.27	1	2,333	0.04%
2018/07/27	1	8.42	0	0.00	8.45	1	2,495	0.04%
2018/07/26	0	0.00	11	8.54	8.80	-11	2,950	-0.37%
2018/07/25	5	8.12	0	0.00	8.13	5	3,063	0.16%
2018/07/19	7	8.24	0	0.00	8.15	7	3,220	0.22%
2018/07/16	5	8.25	0	0.00	8.24	5	3,234	0.15%
2018/07/10	1	8.20	0	0.00	8.11	1	3,243	0.03%
2018/07/03	15	8.46	0	0.00	8.32	15	3,251	0.46%
2018/06/29	2	9.01	0	0.00	9.00	2	3,198	0.06%
2018/06/28	2	8.83	8	9.15	9.25	-6	3,178	-0.19%
2018/06/26	2	9.00	0	0.00	8.88	2	3,140	0.06%
2018/06/25	3	9.10	0	0.00	9.02	3	3,118	0.10%
2018/06/22	10	9.05	20	9.07	9.05	-10	3,117	-0.32%
2018/06/19	7	9.12	3	9.23	9.12	4	3,161	0.13%
2018/06/15	8	9.35	0	0.00	9.30	8	3,155	0.25%
2018/06/14	15	9.31	0	0.00	9.31	15	3,161	0.47%
2018/06/13	2	9.36	0	0.00	9.31	2	3,167	0.06%
2018/06/11	2	9.27	0	0.00	9.28	2	3,161	0.06%
2018/06/08	5	9.66	2	9.69	9.56	3	3,199	0.09%
2018/06/07	11	9.77	0	0.00	9.76	11	3,193	0.34%
2018/06/05	30	9.92	0	0.00	9.82	30	3,147	0.95%
2018/06/04	26	10.12	3	10.15	10.15	23	3,087	0.74%
2018/06/01	5	10.30	0	0.00	10.35	5	3,046	0.16%
2018/05/31	0	0.00	9	10.32	10.25	-9	3,034	-0.30%
2018/05/30	10	10.37	2	10.35	10.40	8	3,007	0.27%
2018/05/29	0	0.00	3	10.50	10.50	-3	2,984	-0.10%
2018/05/28	0	0.00	9	10.50	10.50	-9	2,967	-0.30%
2018/05/25	0	0.00	10	10.51	10.40	-10	2,945	-0.34%
2018/05/24	0	0.00	2	10.50	10.55	-2	2,932	-0.07%
2018/05/23	4.1	10.35	0	0.00	10.35	4.1	2,908	0.14%
2018/05/21	0	0.00	3	10.35	10.30	-3	2,885	-0.10%
2018/05/18	10	10.25	1	10.45	10.35	9	2,875	0.31%
2018/05/17	7	10.54	10	10.40	10.30	-3	2,878	-0.10%
2018/05/15	13	10.71	0	0.00	10.65	13	2,814	0.46%
2018/05/14	42	11.17	12	11.05	11.05	30	2,802	1.07%
2018/05/10	6	10.78	16	10.84	10.90	-10	2,592	-0.39%
2018/05/09	10	10.33	0	0.00	10.40	10	2,407	0.42%
2018/05/04	32	10.73	1	10.60	10.75	31	2,228	1.39%
2018/05/03	10	10.98	38	11.09	11.25	-28	2,071	-1.35%
2018/05/02	2	10.35	37	10.29	10.35	-35	1,607	-2.18%
2018/04/30	1	9.46	1	9.51	9.44	0	1,467	0.00%
2018/04/26	15	9.51	10	9.55	9.50	5	1,480	0.34%
2018/04/18	0	0.00	3	9.10	9.09	-3	1,447	-0.21%
2018/04/11	5	9.11	0	0.00	9.13	5	1,541	0.32%
2018/04/03	5	9.01	0	0.00	9.10	5	1,597	0.31%
2018/04/02	2	9.03	0	0.00	9.10	2	1,616	0.12%
2018/03/29	0	0.00	1	9.09	9.10	-1	1,668	-0.06%
2018/03/28	15	9.03	0	0.00	9.08	15	1,685	0.89%
2018/03/27	3	9.09	0	0.00	9.08	3	1,718	0.17%
2018/03/26	10	9.06	0	0.00	9.09	10	1,787	0.56%
2018/03/23	15	9.07	0	0.00	9.13	15	1,833	0.82%
2018/03/22	23	9.64	0	0.00	9.48	23	1,820	1.26%
2018/03/21	0	0.00	1	9.50	9.53	-1	1,810	-0.06%
2018/03/16	13	9.70	1	9.78	9.70	12	1,840	0.65%
2018/03/15	1	9.62	0	0.00	9.73	1	1,884	0.05%
2018/03/14	0	0.00	12	9.96	9.92	-12	1,878	-0.64%
2018/03/13	1	9.06	0	0.00	9.32	1	1,835	0.05%
2018/03/12	2	9.02	0	0.00	9.02	2	1,839	0.11%
2018/03/09	2	9.05	0	0.00	9.03	2	1,877	0.11%
2018/03/08	0	0.00	8	9.07	9.06	-8	1,931	-0.41%
2018/03/05	6	9.16	0	0.00	9.15	6	2,095	0.29%
2018/03/02	0.1	9.20	0	0.00	9.15	0.1	2,190	0.00%
2018/02/26	0	0.00	10	9.32	9.31	-10	2,478	-0.40%
2018/02/23	4	9.38	0	0.00	9.31	4	2,541	0.16%
2018/02/22	3	9.42	0	0.00	9.31	3	2,670	0.11%
2018/02/21	2	9.00	0	0.00	9.35	2	2,841	0.07%
2018/02/12	7.7	8.77	0	0.00	8.87	7.7	2,917	0.27%
2018/02/09	6	8.76	0	0.00	8.75	6	3,013	0.20%
2018/02/08	3	8.89	13	8.91	8.90	-10	3,074	-0.33%
2018/02/07	0	0.00	3	9.00	8.90	-3	3,178	-0.09%
2018/02/06	45	9.36	0	0.00	8.73	45	3,393	1.33%
2018/02/05	0	0.00	37	9.50	9.61	-37	3,840	-0.96%
2018/02/02	10	9.81	0	0.00	9.81	10	4,289	0.23%
2018/02/01	0	0.00	1	9.84	9.90	-1	4,647	-0.02%
2018/01/31	1	9.74	0	0.00	9.79	1	4,679	0.02%
2018/01/30	7	9.98	1	9.97	9.96	6	4,706	0.13%
2018/01/29	18	10.03	0	0.00	10.00	18	4,731	0.38%
2018/01/26	6	10.05	3	10.05	10.05	3	4,751	0.06%
2018/01/25	2	10.10	0.1	10.10	10.05	1.9	4,777	0.04%
2018/01/22	2	10.35	0	0.00	10.40	2	4,920	0.04%
2018/01/19	0	0.00	10	10.05	10.05	-10	4,985	-0.20%
2018/01/18	5	10.25	0	0.00	10.15	5	5,087	0.10%
2018/01/15	0	0.00	1	10.15	10.10	-1	5,507	-0.02%
2018/01/12	0	0.00	3	10.25	10.15	-3	5,653	-0.05%
2018/01/11	15	10.00	0	0.00	10.10	15	5,984	0.25%
2018/01/10	5.9	10.09	0	0.00	10.05	5.9	6,215	0.09%
2018/01/09	9	10.20	0	0.00	10.10	9	6,970	0.13%
2018/01/08	16	10.20	0	0.00	10.20	16	7,279	0.22%
2018/01/05	0	0.00	1	10.35	10.35	-1	7,253	-0.01%
2018/01/04	10	10.25	4	10.30	10.30	6	7,344	0.08%
2018/01/03	1	10.30	0	0.00	10.30	1	7,373	0.01%