元晶 (6443)-元富-板橋券商分點個股進出

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
27.05
漲跌
▲0.15
漲幅
+0.56%
成交量
2,528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－元富-板橋券商分點個股進出

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

元富-板橋券商分點個股進出
元富-板橋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
2024/05/08	0	0.00	4	27.05	27.05	-4	7,255	-0.06%
2024/05/07	0.2	26.85	1	27.05	26.90	-0.8	7,276	-0.01%
2024/05/06	5.1	26.95	1	27.40	27.00	4.1	7,248	0.06%
2024/05/03	20	27.51	20	27.36	27.35	0	7,198	0.00%
2024/05/02	13.2	27.61	10	27.50	27.50	3.2	7,167	0.04%
2024/04/30	1	28.00	0	0.00	27.85	1	7,121	0.01%
2024/04/29	5.1	27.85	7	27.96	28.00	-1.9	7,122	-0.03%
2024/04/26	6	27.95	10	27.92	27.90	-4	7,089	-0.06%
2024/04/24	1.1	28.54	0.1	28.85	28.35	1	7,088	0.01%
2024/04/23	1.1	27.68	1	28.65	28.30	0.1	7,052	0.00%
2024/04/22	6	28.69	0	0.00	28.00	6	7,083	0.08%
2024/04/19	65.1	29.16	59	28.97	28.70	6.1	7,187	0.08%
2024/04/18	0	0.00	1.1	29.13	28.75	-1.1	6,776	-0.02%
2024/04/17	0	0.00	0.5	28.54	28.35	-0.5	6,678	-0.01%
2024/04/16	3.1	28.23	0	0.00	28.40	3.1	6,611	0.05%
2024/04/15	1	29.40	11.5	29.47	29.40	-10.5	6,530	-0.16%
2024/04/12	0.1	28.80	15.1	29.25	29.25	-15	6,458	-0.23%
2024/04/11	1.1	29.24	1	29.65	29.05	0.1	6,370	0.00%
2024/04/10	22	30.24	11	29.96	29.75	11	6,284	0.18%
2024/04/09	4	29.10	0.1	29.00	29.10	3.9	5,945	0.07%
2024/04/08	10.1	28.74	12.3	28.88	29.50	-2.2	5,869	-0.04%
2024/04/03	12.3	28.11	10	28.10	28.10	2.3	5,736	0.04%
2024/04/02	0	28.85	0	0.00	28.75	0	5,679	0.00%
2024/04/01	5	29.03	15	28.93	28.90	-10	5,672	-0.18%
2024/03/29	30	29.57	9	29.24	29.20	21	5,649	0.37%
2024/03/28	8	29.85	16	29.76	29.70	-8	5,457	-0.15%
2024/03/27	32	28.70	2	28.80	28.65	30	5,283	0.57%
2024/03/26	21	29.23	20	29.75	29.05	1	5,350	0.02%
2024/03/25	17.1	29.35	3	29.15	29.10	14.1	5,547	0.25%
2024/03/22	58	29.45	98.4	29.85	29.35	-40.4	5,562	-0.73%
2024/03/21	22	28.55	13	28.18	28.70	9	4,994	0.18%
2024/03/20	2	26.18	0	0.00	26.10	2	4,707	0.04%
2024/03/19	0	27.10	0	0.00	26.35	0	4,757	0.00%
2024/03/18	0	26.93	5	26.75	26.70	-5	4,763	-0.10%
2024/03/15	1.1	26.45	0	0.00	27.10	1.1	4,789	0.02%
2024/03/14	1	26.95	0	0.00	26.90	1	4,732	0.02%
2024/03/13	0	26.90	0	0.00	26.70	0	4,789	0.00%
2024/03/12	0	27.21	1	27.10	27.25	-1	4,779	-0.02%
2024/03/11	40	27.29	40	27.30	27.15	0	4,814	0.00%
2024/03/08	0	26.52	7	26.35	26.25	-7	4,761	-0.15%
2024/03/07	2	26.08	5	26.20	26.00	-3	4,781	-0.06%
2024/03/06	2.1	26.43	0	0.00	26.30	2.1	4,738	0.04%
2024/03/05	11.2	26.88	0	0.00	26.65	11.2	4,683	0.24%
2024/03/01	1	27.20	0.5	27.25	27.20	0.5	4,560	0.01%
2024/02/29	6.4	27.10	8	27.53	27.85	-1.7	4,580	-0.04%
2024/02/27	9.5	27.33	4	27.20	27.20	5.5	4,582	0.12%
2024/02/26	0	0.00	10	28.00	27.75	-10	4,559	-0.22%
2024/02/23	10.2	27.63	3	27.55	27.55	7.2	4,559	0.16%
2024/02/22	0.1	28.00	6	28.03	27.90	-5.9	4,554	-0.13%
2024/02/21	1	28.10	0	0.00	28.10	1	4,616	0.02%
2024/02/20	0.2	27.95	0	0.00	27.90	0.2	4,607	0.00%
2024/02/19	5.1	28.30	0	0.00	28.15	5.1	4,615	0.11%
2024/02/16	0.1	27.95	0	0.00	27.70	0.1	4,646	0.00%
2024/02/15	0.3	27.42	0	0.00	27.35	0.3	4,629	0.01%
2024/02/05	0.1	28.10	0	0.00	28.00	0.1	4,579	0.00%
2024/02/01	2	28.30	0	0.00	28.35	2	4,590	0.04%
2024/01/31	3	28.40	3	28.40	28.40	0	4,611	0.00%
2024/01/30	5	28.08	5	28.45	28.55	0	4,625	0.00%
2024/01/29	0	0.00	10	28.05	28.25	-10	4,617	-0.22%
2024/01/25	1	28.20	0	0.00	28.15	1	4,683	0.02%
2024/01/24	0	0.00	7	28.55	28.40	-7	4,773	-0.15%
2024/01/23	2	28.23	0	0.00	28.30	2	5,083	0.04%
2024/01/22	0	28.10	0	0.00	28.00	0	5,526	0.00%
2024/01/19	1	27.55	6	27.50	27.65	-5	5,575	-0.09%
2024/01/18	0	0.00	11	27.62	27.60	-11	5,562	-0.20%
2024/01/17	11.1	28.07	3	27.65	27.65	8.1	5,577	0.15%
2024/01/16	2	28.45	6	28.53	28.40	-4	5,570	-0.07%
2024/01/15	20	29.83	5	30.05	29.50	15	5,531	0.27%
2024/01/12	1	28.70	0	0.00	28.25	1	5,343	0.02%
2024/01/11	0	28.50	0	0.00	28.50	0	5,392	0.00%
2024/01/10	1	28.55	0	0.00	28.55	1	5,422	0.02%
2024/01/09	2	29.00	0	0.00	28.70	2	5,421	0.04%
2024/01/08	1	29.45	1	29.40	29.45	0	5,417	0.00%
2024/01/05	0	0.00	0	29.20	29.00	0	5,416	0.00%
2024/01/04	1	28.95	0	0.00	28.95	1	5,425	0.02%
2024/01/03	6	29.07	0	0.00	28.90	6	5,485	0.11%
2024/01/02	0	0.00	17	29.48	29.45	-17	5,458	-0.31%
2023/12/29	8	29.38	11	29.32	29.30	-3	5,481	-0.05%
2023/12/28	0	29.35	5	29.35	29.50	-5	5,488	-0.09%
2023/12/26	0	0.00	2	29.30	29.30	-2	5,442	-0.04%
2023/12/25	2	29.35	2	29.45	29.20	0	5,432	0.00%
2023/12/22	42	29.66	13.1	29.82	29.65	28.9	5,396	0.54%
2023/12/21	9	30.44	22	30.48	30.35	-13	5,280	-0.25%
2023/12/20	92.5	31.00	112.1	31.09	30.90	-19.6	5,113	-0.38%	大賣/
2023/12/19	2	29.70	25.1	29.86	29.55	-23.1	4,670	-0.49%
2023/12/18	39	29.90	5	29.95	30.10	34	4,533	0.75%
2023/12/15	10	29.60	2.1	29.52	29.35	7.9	4,377	0.18%
2023/12/14	1	28.85	2	28.98	28.75	-1	4,216	-0.02%
2023/12/13	2	28.18	0	0.00	28.45	2	4,142	0.05%
2023/12/12	3.1	28.32	1	28.20	28.20	2.1	4,156	0.05%
2023/12/11	1	28.65	0	0.00	28.60	1	4,131	0.02%
2023/12/08	0.1	28.95	24	28.97	28.80	-23.9	4,125	-0.58%
2023/12/07	3	28.72	16	28.92	28.70	-13	4,102	-0.32%
2023/12/06	28.1	28.75	1	28.80	28.70	27.1	4,120	0.66%
2023/12/05	0	0.00	1	29.05	29.15	-1	4,070	-0.02%
2023/12/04	3.1	28.59	0	0.00	28.60	3.1	4,034	0.08%
2023/12/01	4	29.41	0	0.00	29.25	4	3,946	0.10%
2023/11/30	0	0.00	1	29.50	29.50	-1	3,933	-0.03%
2023/11/29	0	29.05	0	0.00	29.05	0	3,920	0.00%
2023/11/28	4	29.31	8	29.20	29.30	-4	3,930	-0.10%
2023/11/27	4.1	29.76	0	0.00	29.35	4.1	3,944	0.10%
2023/11/24	2	29.45	7	29.57	29.35	-5	3,964	-0.13%
2023/11/20	20	29.62	21	29.22	29.20	-1	4,293	-0.02%
2023/11/16	0	0.00	4	28.91	28.90	-4	4,240	-0.09%
2023/11/15	2	28.50	9	28.65	28.70	-7	4,232	-0.17%
2023/11/14	3	28.10	4	28.04	27.95	-1	4,216	-0.02%
2023/11/13	0	0.00	2	27.85	27.75	-2	4,249	-0.05%
2023/11/10	0	0.00	10	27.80	27.80	-10	4,280	-0.23%
2023/11/09	6	28.06	1	28.05	28.00	5	4,343	0.12%
2023/11/08	4.1	28.40	0	28.40	28.40	4	4,450	0.09%
2023/11/07	1	28.65	0	0.00	28.35	1	4,488	0.02%
2023/11/03	2.1	28.35	4	28.41	28.45	-1.9	4,539	-0.04%
2023/11/01	4	28.08	12	27.87	27.80	-8	4,629	-0.17%
2023/10/31	29.5	29.55	31.3	29.21	28.40	-1.8	4,630	-0.04%
2023/10/30	178.1	29.70	141	29.70	29.65	37.1	4,424	0.84%	大買/大賣/
2023/10/27	2	27.92	2	28.03	28.55	0	3,987	0.00%
2023/10/26	2.1	27.85	1	27.60	27.60	1.1	3,972	0.03%
2023/10/25	1.1	28.79	8	28.55	28.30	-7	3,992	-0.17%
2023/10/24	3	28.13	10	28.65	28.70	-7	3,996	-0.18%
2023/10/23	3	28.13	18	28.29	28.25	-15	3,947	-0.38%
2023/10/20	5	27.21	4.5	27.43	27.50	0.6	3,922	0.01%
2023/10/19	17	28.03	2	28.25	27.65	15	3,959	0.38%
2023/10/18	2.4	27.58	1	27.90	27.95	1.4	4,010	0.03%
2023/10/17	0	0.00	3	28.00	27.90	-3	3,983	-0.08%
2023/10/16	2	27.85	11	28.00	27.80	-9	4,076	-0.22%
2023/10/13	7	27.66	0	0.00	27.65	7	4,099	0.17%
2023/10/12	1	27.65	4	28.15	28.15	-3	4,133	-0.07%
2023/10/11	5	27.72	0	0.00	27.60	5	4,192	0.12%
2023/10/06	1	28.55	1	28.75	28.45	0	4,247	0.00%
2023/10/05	0.1	28.60	7	28.62	28.65	-7	4,281	-0.16%
2023/10/04	1.2	27.77	0	0.00	27.70	1.2	4,285	0.03%
2023/10/03	0	28.40	5	28.25	28.15	-5	4,316	-0.12%
2023/10/02	2	28.65	2	28.55	28.65	0	4,444	0.00%
2023/09/28	3	28.33	1	28.35	28.35	2	4,563	0.04%
2023/09/27	0	0.00	1	28.00	28.15	-1	4,718	-0.02%
2023/09/26	3.2	28.06	2	28.28	27.90	1.2	4,754	0.03%
2023/09/22	9.1	28.14	1	28.75	28.40	8.1	4,841	0.17%
2023/09/21	4	28.53	0	0.00	28.45	4	4,835	0.08%
2023/09/20	31	28.90	14	29.00	28.85	17	4,843	0.35%
2023/09/19	10	29.13	0.2	29.45	29.00	9.9	4,869	0.20%
2023/09/18	9	29.39	0	0.00	29.35	9	4,886	0.18%
2023/09/15	0	0.00	8	29.88	29.60	-8	4,924	-0.16%
2023/09/14	2	29.70	3.2	29.70	29.55	-1.2	5,128	-0.02%
2023/09/13	2	29.35	0	0.00	29.45	2	5,173	0.04%
2023/09/12	23	29.40	5.6	29.43	29.25	17.4	5,347	0.33%
2023/09/11	1	29.70	4.8	29.83	29.70	-3.8	5,355	-0.07%
2023/09/07	7	30.61	0	0.00	30.40	7	5,382	0.13%
2023/09/06	2	30.85	1.6	30.81	30.75	0.4	5,500	0.01%
2023/09/05	0	0.00	9	30.78	30.85	-9	5,541	-0.16%
2023/09/04	2	30.58	1	30.50	30.45	1	5,564	0.02%
2023/09/01	4.2	31.07	0	0.00	30.90	4.2	5,596	0.08%
2023/08/31	1.1	30.93	1	31.00	31.00	0.1	5,640	0.00%
2023/08/30	16.3	31.10	3	31.02	31.00	13.3	5,709	0.23%
2023/08/29	76.2	32.25	65	31.64	31.50	11.2	5,691	0.20%
2023/08/28	5	30.80	1	30.50	30.80	4	5,394	0.07%
2023/08/24	0	0.00	3	30.20	30.15	-3	5,436	-0.06%
2023/08/23	0	0.00	4.3	30.34	30.35	-4.3	5,594	-0.08%
2023/08/22	2	30.35	0	0.00	30.00	2	5,634	0.04%
2023/08/21	2	30.45	6	30.52	30.45	-4	5,649	-0.07%
2023/08/18	1	30.30	0	0.00	30.15	1	5,662	0.02%
2023/08/16	5	29.63	5	29.60	29.90	0	5,703	0.00%
2023/08/15	0	0.00	10.2	29.91	30.10	-10.2	5,732	-0.18%
2023/08/14	8	28.99	10	28.94	28.90	-2	5,812	-0.03%
2023/08/11	12	30.18	8	29.95	29.90	4	5,736	0.07%
2023/08/10	5.5	30.48	2.6	30.42	30.25	2.9	5,762	0.05%
2023/08/09	9	30.40	8	30.55	30.50	1	5,799	0.02%
2023/08/08	0	0.00	5	30.65	30.50	-5	5,844	-0.09%
2023/08/07	2	30.05	2	30.35	30.55	0	5,882	0.00%
2023/08/04	16	30.56	9	30.64	30.65	7	5,987	0.12%
2023/08/02	1.7	31.46	0	0.00	31.35	1.7	6,394	0.03%
2023/08/01	1	31.45	1	31.30	31.20	0	6,467	0.00%
2023/07/31	9	31.44	10	31.80	31.20	-1	6,694	-0.01%
2023/07/28	2	31.63	0	0.00	31.50	2	6,774	0.03%
2023/07/27	0	31.75	4	31.80	31.70	-4	6,785	-0.06%
2023/07/26	3.1	31.52	2	31.35	31.35	1.1	6,849	0.02%
2023/07/25	1.3	32.07	2	31.45	32.00	-0.7	6,872	-0.01%
2023/07/24	41	31.70	18	31.68	31.70	23	6,862	0.34%
2023/07/21	8	31.77	4	31.80	31.70	4	6,893	0.06%
2023/07/20	1.1	32.37	1	32.40	32.70	0.1	6,953	0.00%
2023/07/19	12	32.85	2	32.80	32.50	10	7,019	0.14%
2023/07/18	2.1	33.70	1	33.75	33.45	1.1	7,218	0.01%
2023/07/17	1	33.55	1	33.65	33.75	0	7,699	0.00%
2023/07/14	1	33.05	0	0.00	33.00	1	8,888	0.01%
2023/07/13	10	33.51	2	33.93	33.30	8	9,310	0.09%
2023/07/12	7	34.06	1	34.20	34.00	6	9,333	0.06%
2023/07/11	0	0.00	2	34.50	34.45	-2	9,408	-0.02%
2023/07/10	2	34.00	1	34.25	34.05	1	9,618	0.01%
2023/07/07	3	33.92	1.9	34.29	34.05	1.2	10,008	0.01%
2023/07/06	7	35.96	7	35.04	35.00	0	10,089	0.00%
2023/07/05	22	36.01	7	36.15	35.65	15	10,075	0.15%
2023/07/04	0	0.00	2	35.95	35.55	-2	10,069	-0.02%
2023/06/30	0	35.50	0	0.00	35.70	0	10,168	0.00%
2023/06/29	0	35.15	0	0.00	35.20	0	10,313	0.00%
2023/06/28	0	0.00	1	34.85	34.80	-1	10,451	-0.01%
2023/06/27	0	0.00	16	34.98	34.80	-16	10,667	-0.15%
2023/06/26	0	0.00	3.1	35.33	35.30	-3.1	10,972	-0.03%
2023/06/21	1.1	35.84	0	0.00	35.80	1.1	11,173	0.01%
2023/06/20	7.8	35.95	9	35.91	35.75	-1.2	11,412	-0.01%
2023/06/19	79.1	35.40	1	35.30	35.20	78.1	11,476	0.68%
2023/06/16	5	35.67	78	35.90	35.90	-73	11,996	-0.61%
2023/06/15	0	0.00	4	34.80	35.20	-4	12,855	-0.03%
2023/06/14	2	34.88	13	34.98	34.85	-11	13,629	-0.08%
2023/06/13	1	34.25	6.9	34.58	34.70	-5.9	13,862	-0.04%
2023/06/12	15	34.51	6	34.35	34.30	9	14,123	0.06%
2023/06/09	0	0.00	5.8	35.11	35.15	-5.8	14,285	-0.04%
2023/06/07	2	35.73	1	36.05	35.60	1	14,548	0.01%
2023/06/06	1	35.60	3	35.92	35.65	-2	14,976	-0.01%
2023/06/05	4	36.34	11	36.35	36.10	-7	15,269	-0.05%
2023/06/02	24	35.59	0	0.00	35.85	24	15,420	0.16%
2023/06/01	1	35.36	0	0.00	35.30	1	15,607	0.01%
2023/05/31	0	35.80	2	35.85	35.80	-2	15,611	-0.01%
2023/05/30	5.2	35.89	3	35.73	35.60	2.2	15,660	0.01%
2023/05/29	3.8	36.31	8	35.90	36.20	-4.2	15,608	-0.03%
2023/05/26	5	35.30	5	35.05	35.00	0	15,573	0.00%
2023/05/25	1.1	35.31	0	0.00	35.40	1.1	15,610	0.01%
2023/05/24	1	35.40	2	35.55	35.50	-1	15,718	-0.01%
2023/05/23	0.4	35.40	2	35.50	35.40	-1.6	15,797	-0.01%
2023/05/22	0.2	35.40	11	35.17	35.35	-10.8	15,891	-0.07%
2023/05/19	11	34.88	7	34.64	34.60	4	16,091	0.02%
2023/05/18	10	34.57	5	34.75	34.85	5	16,424	0.03%
2023/05/17	0	0.00	3.1	35.30	35.15	-3.1	16,416	-0.02%
2023/05/16	15	35.22	16	35.17	35.10	-1	16,487	-0.01%
2023/05/15	19	34.75	26	34.86	34.70	-7	16,550	-0.04%
2023/05/12	0	0.00	9	34.37	34.35	-9	16,586	-0.05%
2023/05/11	1	33.90	1	33.70	33.75	0	16,642	0.00%
2023/05/10	12.5	34.36	6	34.48	34.50	6.5	16,722	0.04%
2023/05/09	23	34.12	9	33.57	33.75	14	16,687	0.08%
2023/05/08	9	36.05	4	36.10	35.90	5	16,352	0.03%
2023/05/05	18	36.96	17	37.07	36.50	1	16,424	0.01%
2023/05/04	24	36.74	15	37.07	37.20	9	16,830	0.05%
2023/05/03	26	37.31	30	36.95	36.95	-4	17,204	-0.02%
2023/05/02	38	37.42	29.6	37.38	37.35	8.4	17,771	0.05%
2023/04/28	15	36.86	9	36.80	36.80	6	17,844	0.03%
2023/04/27	11.1	36.88	1	37.00	36.80	10.1	17,899	0.06%
2023/04/26	1	36.70	2	37.20	37.20	-1	17,902	-0.01%
2023/04/25	37.1	37.34	38	36.63	36.60	-0.9	17,914	0.00%
2023/04/24	3	37.90	3	37.87	37.80	0	17,910	0.00%
2023/04/21	83.1	37.98	33	37.77	38.00	50.1	17,957	0.28%
2023/04/20	65	39.00	39	38.56	38.55	26	18,053	0.14%
2023/04/19	185.7	39.89	228	40.26	39.75	-42.3	17,759	-0.24%	大買/大賣/
2023/04/18	128	39.65	145	39.39	38.60	-17	16,589	-0.10%	大買/大賣/
2023/04/17	6	39.13	1.5	39.05	38.90	4.5	16,268	0.03%
2023/04/14	3	38.70	0	0.00	38.80	3	16,413	0.02%
2023/04/13	17	38.96	3	38.68	38.60	14	16,469	0.09%
2023/04/12	71	39.85	75	40.06	39.50	-4	16,315	-0.02%
2023/04/11	11	39.55	16	39.08	39.00	-5	16,054	-0.03%
2023/04/10	5	38.80	5	38.96	39.20	0	16,103	0.00%
2023/04/07	5	39.10	8	39.02	38.95	-3	16,791	-0.02%
2023/04/06	3	38.43	6	38.53	38.50	-3	17,173	-0.02%
2023/03/31	5	38.45	6	38.48	38.40	-1	17,206	-0.01%
2023/03/30	40	38.93	32	38.86	38.80	8	17,160	0.05%
2023/03/29	45	38.66	35	38.88	38.90	10	17,035	0.06%
2023/03/28	8	38.40	14	38.64	39.05	-6	17,058	-0.04%
2023/03/27	37	39.19	38	39.46	38.80	-1	16,887	-0.01%
2023/03/24	50	38.87	17	38.89	38.85	33	16,771	0.20%
2023/03/23	31	39.21	52	39.44	39.30	-21	16,665	-0.13%
2023/03/22	36	39.18	31	38.72	38.70	5	16,579	0.03%
2023/03/21	65	39.79	42	39.37	39.10	23	16,657	0.14%
2023/03/20	139.5	40.06	120	40.10	39.90	19.5	17,052	0.11%	大買/大賣/
2023/03/17	38.4	38.16	53	38.47	38.75	-14.6	17,551	-0.08%
2023/03/16	14	37.04	2	36.63	36.50	12	17,551	0.07%
2023/03/15	35	37.96	103	37.98	37.90	-68	17,437	-0.39%	大賣/
2023/03/14	116.1	37.18	118	37.24	37.10	-2	17,289	-0.01%	大買/大賣/
2023/03/13	56	36.45	11	36.16	36.60	45	17,245	0.26%
2023/03/10	8	36.36	3.9	36.58	36.45	4.1	17,481	0.02%
2023/03/09	13	37.62	3	37.78	37.35	10	17,487	0.06%
2023/03/08	36	38.20	72	38.43	38.95	-36	17,158	-0.21%
2023/03/07	31	38.20	5	38.22	38.00	26	16,896	0.15%
2023/03/06	43	37.50	51	37.86	38.00	-8	16,707	-0.05%
2023/03/03	3	37.03	6	37.17	37.00	-3	16,522	-0.02%
2023/03/02	46	37.24	35	36.98	36.95	11	16,524	0.07%
2023/03/01	1	36.90	1	36.80	36.75	0	16,611	0.00%
2023/02/24	33	37.51	26	37.09	37.10	7	16,633	0.04%
2023/02/23	14	37.40	14	37.76	37.75	0	16,582	0.00%
2023/02/22	27	37.57	27	37.28	37.25	0	16,703	0.00%
2023/02/21	31	38.05	31	37.66	37.60	0	16,733	0.00%
2023/02/20	46	37.67	33	37.77	37.80	13	16,991	0.08%
2023/02/17	42	38.17	32	37.74	37.70	10	17,533	0.06%
2023/02/16	190	37.70	195	37.92	37.65	-5	17,549	-0.03%	大買/大賣/
2023/02/15	30	37.00	28	36.84	36.80	2	17,580	0.01%
2023/02/14	7	36.94	3	37.05	36.65	4	18,073	0.02%
2023/02/13	25	36.26	28	36.79	37.10	-3	18,577	-0.02%
2023/02/10	2	37.23	9	37.28	36.85	-7	18,538	-0.04%
2023/02/09	8	37.29	15	37.25	37.10	-7	18,495	-0.04%
2023/02/08	28	37.67	41	37.60	37.55	-13	18,473	-0.07%
2023/02/07	11	37.86	5	37.90	37.90	6	18,357	0.03%
2023/02/06	32	37.73	47	37.80	37.90	-15	18,303	-0.08%
2023/02/03	9	37.51	16	37.40	37.35	-7	18,275	-0.04%
2023/02/02	25	38.37	20	38.22	37.80	5	18,089	0.03%
2023/02/01	18	37.35	25	37.46	37.40	-7	17,556	-0.04%
2023/01/31	57	36.77	49.3	36.86	36.90	7.7	17,141	0.04%
2023/01/30	20	35.65	6	35.79	35.95	14	16,636	0.08%
2023/01/17	2	35.15	8	35.07	35.20	-6	16,642	-0.04%
2023/01/16	1	34.50	1	34.60	34.40	0	16,710	0.00%
2023/01/13	6.3	34.76	2	34.75	34.60	4.3	16,907	0.03%
2023/01/12	36	35.88	29	35.50	35.40	7	17,191	0.04%
2023/01/11	13	35.76	16	35.68	35.60	-3	17,268	-0.02%
2023/01/10	14	35.81	4	35.76	35.30	10	17,343	0.06%
2023/01/09	2	35.55	13	35.73	36.00	-11	17,197	-0.06%
2023/01/06	4	34.86	0	0.00	34.95	4	17,125	0.02%
2023/01/05	10	35.09	9	34.92	34.80	1	17,430	0.01%
2023/01/04	35	35.69	34	35.91	35.60	1	17,539	0.01%
2023/01/03	10	34.90	13.5	35.14	35.25	-3.5	17,432	-0.02%
2022/12/30	9	34.29	4	34.35	34.55	5	17,415	0.03%
2022/12/29	15.5	33.97	13	34.21	34.20	2.5	17,747	0.01%
2022/12/28	13	35.05	15.1	34.95	34.80	-2.1	18,078	-0.01%
2022/12/27	97	36.21	148	35.80	35.40	-51	18,005	-0.28%	大賣/
2022/12/26	7	35.39	24	35.52	35.95	-17	17,378	-0.10%
2022/12/23	1	34.15	2	34.05	34.10	-1	17,036	-0.01%
2022/12/22	0	0.00	12	33.30	33.70	-12	17,172	-0.07%
2022/12/21	1	32.85	0	0.00	32.70	1	17,444	0.01%
2022/12/20	11	33.02	4	33.29	32.50	7	17,719	0.04%
2022/12/19	12	33.90	4	34.10	33.75	8	17,960	0.04%
2022/12/16	11	34.99	35	35.05	34.25	-24	18,356	-0.13%
2022/12/15	0	0.00	4	35.53	35.65	-4	18,341	-0.02%
2022/12/14	6	35.43	26.2	35.47	35.40	-20.2	18,511	-0.11%
2022/12/13	29	35.45	12.3	35.20	35.05	16.7	18,959	0.09%
2022/12/12	69.5	36.87	24.6	36.79	35.85	44.9	19,165	0.23%
2022/12/09	152.6	36.36	184	36.52	36.80	-31.4	18,678	-0.17%	大買/大賣/
2022/12/08	28.6	34.65	28	34.68	34.30	0.6	18,031	0.00%
2022/12/07	11	32.80	14	33.39	32.80	-3	17,649	-0.02%
2022/12/06	29	33.85	12	33.64	33.60	17	17,929	0.09%
2022/12/05	2	34.18	4	34.01	33.85	-2	18,468	-0.01%
2022/12/02	9	34.07	8	34.05	34.05	1	18,846	0.01%
2022/12/01	21	33.49	9	33.32	33.45	12	18,948	0.06%
2022/11/30	9	32.85	28	32.80	32.95	-19	19,708	-0.10%
2022/11/29	5	32.29	0	0.00	32.45	5	20,880	0.02%
2022/11/28	10.3	32.11	0	0.00	32.20	10.3	22,651	0.05%
2022/11/25	13	32.19	10	32.75	32.15	3	23,786	0.01%
2022/11/24	20	32.40	1	32.50	32.50	19	24,314	0.08%
2022/11/23	2	32.25	5	32.75	32.20	-3	26,515	-0.01%
2022/11/22	5	32.90	0	0.00	32.75	5	27,387	0.02%
2022/11/21	3	33.32	2	33.13	33.35	1	28,148	0.00%
2022/11/18	3	32.85	0	0.00	32.85	3	28,800	0.01%
2022/11/17	5.5	33.64	33	33.56	33.60	-27.5	28,785	-0.10%
2022/11/16	14	33.64	13	33.67	33.40	1	28,873	0.00%
2022/11/15	18	33.01	32	33.17	33.45	-14	29,225	-0.05%
2022/11/14	9.6	31.44	11	31.87	31.95	-1.5	28,810	-0.01%
2022/11/11	9	31.63	22	31.31	31.25	-13	28,731	-0.05%
2022/11/10	30	31.94	25	31.19	31.50	5	28,549	0.02%
2022/11/09	79	33.21	6	33.33	33.30	73	28,629	0.26%
2022/11/08	1	35.45	2	35.58	34.50	-1	28,429	0.00%
2022/11/07	1	35.15	3	35.22	35.00	-2	28,631	-0.01%
2022/11/04	21.1	34.93	21	35.09	35.00	0.1	29,166	0.00%
2022/11/03	4.1	34.49	4	34.64	34.65	0.1	29,798	0.00%
2022/11/02	1	34.70	0	0.00	34.65	1	31,359	0.00%
2022/11/01	2	34.15	5	34.49	34.85	-3	32,019	-0.01%
2022/10/31	0	0.00	2	33.60	33.50	-2	31,980	-0.01%
2022/10/28	1	33.00	0	0.00	33.00	1	32,031	0.00%
2022/10/27	0	0.00	5	34.05	34.20	-5	32,095	-0.02%
2022/10/26	6	33.92	5	33.73	33.60	1	32,228	0.00%
2022/10/25	6	34.35	4	34.06	33.75	2	32,451	0.01%
2022/10/24	0	0.00	5	36.25	35.05	-5	32,497	-0.02%
2022/10/21	3	35.50	1.2	35.53	35.60	1.8	32,562	0.01%
2022/10/20	16.2	35.77	10	35.45	35.20	6.2	32,534	0.02%
2022/10/19	8	35.44	8	35.15	35.20	0	32,274	0.00%
2022/10/18	4.1	35.04	3	35.07	35.05	1.1	32,510	0.00%
2022/10/17	41	33.84	26	34.19	34.50	15	32,539	0.05%
2022/10/14	0	0.00	3	35.23	35.30	-3	32,474	-0.01%
2022/10/13	3	34.87	15.5	35.20	33.85	-12.5	32,724	-0.04%
2022/10/12	15	37.47	19	37.15	36.95	-4	33,013	-0.01%
2022/10/11	17	37.82	16	37.34	37.30	1	33,154	0.00%
2022/10/07	1	39.10	0.1	38.95	39.00	0.9	33,256	0.00%
2022/10/06	30.6	38.75	18	38.81	39.20	12.6	33,460	0.04%
2022/10/05	7.3	38.11	25	38.46	38.50	-17.7	33,209	-0.05%
2022/10/04	12	36.27	3	36.10	36.50	9	33,054	0.03%
2022/10/03	2	35.60	0	0.00	35.30	2	33,073	0.01%
2022/09/30	22	34.89	0	0.00	36.30	22	33,371	0.07%
2022/09/29	30	36.67	53	36.18	35.95	-23	33,556	-0.07%
2022/09/28	11	36.85	0	0.00	35.95	11	33,916	0.03%
2022/09/27	5	38.07	2	38.15	38.75	3	34,384	0.01%
2022/09/26	14	38.03	15.3	38.37	37.85	-1.3	34,286	0.00%
2022/09/23	36.2	39.88	6.5	39.84	38.90	29.7	34,119	0.09%
2022/09/22	32	41.33	36	41.40	41.25	-4	33,865	-0.01%
2022/09/21	11.3	41.68	9	41.67	41.50	2.3	33,887	0.01%
2022/09/20	55.3	42.49	55	42.52	42.40	0.3	34,092	0.00%
2022/09/19	28	42.01	25.1	42.23	41.70	2.9	34,017	0.01%
2022/09/16	6	40.92	11.6	41.46	42.20	-5.6	33,833	-0.02%
2022/09/15	55.3	42.09	50	41.77	41.50	5.3	33,708	0.02%
2022/09/14	18	40.26	24	40.89	41.30	-6	33,218	-0.02%
2022/09/13	24	40.87	33	40.52	40.45	-9	32,893	-0.03%
2022/09/12	46	41.75	34	41.83	41.05	12	32,625	0.04%
2022/09/08	24	39.95	25	40.36	41.00	-1	32,140	0.00%
2022/09/07	4	39.14	13	39.27	38.60	-9	31,805	-0.03%
2022/09/06	37	41.00	18	40.60	39.60	19	31,598	0.06%
2022/09/05	100	42.15	97.3	42.25	42.20	2.7	30,913	0.01%
2022/09/02	73	41.70	98.1	41.72	42.25	-25.1	29,729	-0.08%
2022/09/01	33.3	40.03	94	40.43	40.35	-60.7	27,949	-0.22%
2022/08/31	19	39.10	15.5	39.19	39.00	3.5	26,883	0.01%
2022/08/30	166.5	40.61	268.2	39.90	39.10	-101.7	26,548	-0.38%	大買/大賣/鉅額交易
2022/08/29	55.7	38.91	62.7	38.86	39.00	-7	24,573	-0.03%
2022/08/26	43.8	38.23	29	38.21	38.35	14.8	24,125	0.06%
2022/08/25	27	38.49	55.1	38.00	38.65	-28.1	23,425	-0.12%
2022/08/24	18	36.49	4	36.95	36.50	14	22,941	0.06%
2022/08/23	12	37.20	16	37.12	37.00	-4	22,919	-0.02%
2022/08/22	54.1	37.75	47.3	37.25	37.05	6.9	22,891	0.03%
2022/08/19	8.5	36.97	13	36.81	37.00	-4.5	22,285	-0.02%
2022/08/18	18	36.89	10	36.90	36.80	8	22,207	0.04%
2022/08/17	3	36.68	0	0.00	36.55	3	22,200	0.01%
2022/08/16	34	37.74	28	37.53	36.75	6	22,332	0.03%
2022/08/15	15	36.74	16	36.95	37.20	-1	21,831	0.00%
2022/08/12	21	36.25	5	36.45	36.25	16	21,801	0.07%
2022/08/11	69	37.22	61.2	36.96	36.75	7.8	21,793	0.04%
2022/08/10	42	36.88	37	36.79	36.40	5	21,599	0.02%
2022/08/09	83	36.85	237	37.06	36.60	-154	21,693	-0.71%	大賣/鉅額交易
2022/08/08	170	34.95	116	34.89	35.70	54	20,672	0.26%	大買/大賣/
2022/08/05	5	32.71	2	32.90	32.95	3	20,419	0.01%
2022/08/04	8	31.82	7	31.81	32.05	1	20,938	0.00%
2022/08/03	25	32.38	17	32.06	32.00	8	21,354	0.04%
2022/08/02	21	33.35	5	33.20	33.10	16	21,757	0.07%
2022/08/01	11	34.41	13	34.50	34.45	-2	22,105	-0.01%
2022/07/29	8	34.04	14	34.09	34.05	-6	22,121	-0.03%
2022/07/28	12	33.70	12	33.64	33.60	0	22,252	0.00%
2022/07/27	12	33.70	10	33.73	34.10	2	22,379	0.01%
2022/07/26	10	33.93	24.2	33.66	33.40	-14.2	22,785	-0.06%
2022/07/25	29	34.40	34	34.27	33.80	-5	23,111	-0.02%
2022/07/22	8	33.73	13	33.60	33.95	-5	23,463	-0.02%
2022/07/21	9	33.40	5.3	33.52	33.60	3.7	24,179	0.02%
2022/07/20	17	33.92	28	33.32	33.20	-11	25,305	-0.04%
2022/07/19	47	33.72	27	33.60	33.60	20	26,027	0.08%
2022/07/18	53	32.76	30.1	32.49	32.15	22.9	26,426	0.09%
2022/07/15	3	31.20	17	31.44	32.20	-14	28,031	-0.05%
2022/07/14	24	30.30	59	30.48	31.15	-35	28,941	-0.12%
2022/07/13	4	31.38	5	31.63	31.00	-1	30,211	0.00%
2022/07/12	13	31.13	10	31.41	30.65	3	31,963	0.01%
2022/07/11	10	32.98	23	33.06	33.50	-13	32,924	-0.04%
2022/07/08	26	34.38	29	34.22	33.80	-3	33,649	-0.01%
2022/07/07	28	34.09	23	34.07	34.20	5	34,621	0.01%
2022/07/06	62	34.47	33	34.12	33.70	29	35,959	0.08%
2022/07/05	17	34.02	27	34.22	34.90	-10	38,651	-0.03%
2022/07/04	14	31.35	4	31.59	31.75	10	39,207	0.03%
2022/07/01	7.4	31.72	15	31.60	30.40	-7.6	39,444	-0.02%
2022/06/30	5	32.20	8	32.75	32.50	-3	40,115	-0.01%
2022/06/29	33	34.08	18	33.90	33.90	15	40,159	0.04%
2022/06/28	53	34.72	13	33.99	33.80	40	40,416	0.10%
2022/06/27	61	34.71	67	34.76	34.65	-6	40,358	-0.01%
2022/06/24	26	32.93	19	32.71	33.90	7	39,883	0.02%
2022/06/23	13	31.80	4	31.86	32.00	9	39,610	0.02%
2022/06/22	29	32.41	29	31.91	31.45	0	39,617	0.00%
2022/06/21	5	30.13	5	30.05	30.40	0	39,427	0.00%
2022/06/20	10	31.01	36	30.57	29.85	-26	39,582	-0.07%
2022/06/17	24	31.49	1	31.00	31.45	23	39,726	0.06%
2022/06/16	1	31.95	14	31.61	31.05	-13	40,058	-0.03%
2022/06/15	9	33.19	2	33.90	32.90	7	40,059	0.02%
2022/06/14	28	34.19	20	34.10	34.00	8	40,504	0.02%
2022/06/13	14	35.46	8	35.51	35.35	6	41,034	0.01%
2022/06/10	0	0.00	1	36.25	36.35	-1	41,645	0.00%
2022/06/09	93	36.58	1	36.65	36.70	92	41,803	0.22%
2022/06/08	8	36.16	7	36.21	36.15	1	41,946	0.00%
2022/06/07	56	36.68	45	36.79	36.80	11	42,624	0.03%
2022/06/06	96	38.05	95.1	38.11	37.65	0.9	43,352	0.00%
2022/06/02	3.1	36.73	7	36.66	36.80	-3.9	43,092	-0.01%
2022/06/01	12	37.70	6	37.64	37.25	6	43,212	0.01%
2022/05/31	8	37.00	14	36.90	37.15	-6	43,240	-0.01%
2022/05/30	14	36.39	13	36.68	36.75	1	43,827	0.00%
2022/05/27	13	35.54	23	35.75	35.80	-10	43,967	-0.02%
2022/05/26	5	35.77	1	35.30	35.35	4	44,163	0.01%
2022/05/25	5	35.65	0	0.00	35.90	5	44,186	0.01%
2022/05/24	8	36.44	8	36.86	35.65	0	44,498	0.00%
2022/05/23	17	37.46	10	37.23	37.50	7	44,224	0.02%
2022/05/20	25	37.01	28	37.26	36.90	-3	44,135	-0.01%
2022/05/19	28	36.30	27	36.39	36.55	1	43,867	0.00%
2022/05/18	34	37.13	68	37.18	37.25	-34	43,625	-0.08%
2022/05/17	48	36.79	47	36.80	36.95	1	43,271	0.00%
2022/05/16	68	35.97	44	35.29	35.00	24	42,507	0.06%
2022/05/13	72	35.70	39	36.30	36.65	33	41,967	0.08%
2022/05/12	91	36.51	44	35.68	35.15	47	41,573	0.11%
2022/05/11	73	38.57	69	37.75	37.00	4	41,036	0.01%
2022/05/10	67	38.60	60	38.28	38.35	7	40,625	0.02%
2022/05/09	17	40.02	49.5	39.68	38.90	-32.5	40,131	-0.08%
2022/05/06	49.5	41.38	50	41.12	41.35	-0.5	39,710	0.00%
2022/05/05	30	43.09	28	42.75	42.60	2	39,436	0.01%
2022/05/04	41	43.38	33	42.68	42.60	8	39,224	0.02%
2022/05/03	17	43.13	34	42.99	43.10	-17	39,046	-0.04%
2022/04/29	45	45.16	25	44.24	44.15	20	38,648	0.05%
2022/04/28	60	45.14	67	44.68	44.45	-7	38,345	-0.02%
2022/04/27	79	46.30	42.1	45.91	45.60	36.9	37,573	0.10%
2022/04/26	84.1	47.75	101	48.02	48.25	-16.9	36,719	-0.05%	大賣/
2022/04/25	59	47.25	52	47.40	46.50	7	35,484	0.02%
2022/04/22	93	47.94	79	48.27	47.80	14	34,461	0.04%
2022/04/21	98	48.66	102.1	48.56	48.05	-4.1	33,662	-0.01%	大賣/
2022/04/20	42	48.32	41	48.38	48.60	1	31,830	0.00%
2022/04/19	53	47.44	59	47.71	47.40	-6	30,956	-0.02%
2022/04/18	99.1	46.46	111	46.90	47.20	-11.9	30,121	-0.04%	大賣/
2022/04/15	56	45.17	105	45.51	45.05	-49	28,488	-0.17%	大賣/
2022/04/14	76	44.05	15	44.47	44.20	61	27,669	0.22%
2022/04/13	68	44.99	49	45.04	44.90	19	27,158	0.07%
2022/04/12	55	45.19	102	45.03	45.60	-47	27,308	-0.17%	大賣/
2022/04/11	127	45.64	239	45.45	44.50	-112	26,168	-0.43%	大買/大賣/鉅額交易
2022/04/08	59	43.16	113	42.98	43.80	-54	23,179	-0.23%	大賣/
2022/04/07	39	42.04	35	41.61	40.90	4	22,198	0.02%
2022/04/06	67.1	41.95	90	42.21	42.15	-22.9	22,475	-0.10%
2022/04/01	32	40.83	11	40.76	41.05	21	21,688	0.10%
2022/03/31	71	40.82	86	40.86	40.45	-15	21,628	-0.07%
2022/03/30	24	40.67	23	40.21	40.15	1	21,491	0.00%
2022/03/29	5	38.93	2	39.03	39.40	3	21,356	0.01%
2022/03/28	1	38.75	0	0.00	39.10	1	21,583	0.00%
2022/03/25	14	38.79	10	38.96	38.55	4	21,832	0.02%
2022/03/24	26	40.69	31	40.39	40.20	-5	23,025	-0.02%
2022/03/23	30	40.42	41	40.08	40.15	-11	23,854	-0.05%
2022/03/22	34	41.51	20	40.80	40.80	14	24,278	0.06%
2022/03/21	51	42.00	43	41.65	40.95	8	24,712	0.03%
2022/03/18	25	41.47	63	40.95	41.45	-38	25,152	-0.15%
2022/03/17	57	41.05	47.1	41.07	41.50	9.9	26,479	0.04%
2022/03/16	78	40.93	88	40.90	40.60	-10	27,352	-0.04%
2022/03/15	91	41.19	92	40.25	39.15	-1	28,017	0.00%
2022/03/14	6	40.95	0	0.00	40.90	6	28,285	0.02%
2022/03/11	11	40.09	17	40.51	40.70	-6	29,894	-0.02%
2022/03/10	54	40.72	61	40.25	39.95	-7	31,679	-0.02%
2022/03/09	96	40.63	97	40.58	41.00	-1	32,415	0.00%
2022/03/08	11	37.85	6	38.69	38.55	5	31,703	0.02%
2022/03/07	4	38.23	1	39.45	38.00	3	31,742	0.01%
2022/03/04	11	39.83	17	39.66	39.65	-6	31,686	-0.02%
2022/03/03	62	40.27	55	40.43	39.90	7	31,770	0.02%
2022/03/02	6	39.53	20	39.67	39.55	-14	31,463	-0.04%
2022/03/01	36	38.78	21	38.94	38.85	15	31,500	0.05%
2022/02/25	8	38.07	6	37.34	38.10	2	32,060	0.01%
2022/02/24	32	38.17	25	37.03	36.55	7	32,583	0.02%
2022/02/23	1	37.85	2	37.40	37.85	-1	32,491	0.00%
2022/02/22	13	38.04	10	37.00	36.90	3	32,783	0.01%
2022/02/21	11	37.80	7	37.53	38.00	4	33,418	0.01%
2022/02/18	0	0.00	7	36.81	36.90	-7	34,377	-0.02%
2022/02/17	5	36.70	7	36.89	36.55	-2	35,219	-0.01%
2022/02/16	7	36.44	5	36.45	36.45	2	36,043	0.01%
2022/02/15	6	36.11	10	36.13	35.90	-4	36,877	-0.01%
2022/02/14	2	36.05	0	0.00	36.00	2	37,862	0.01%
2022/02/10	0	0.00	1	38.50	37.55	-1	39,756	0.00%
2022/02/09	12	37.77	0	0.00	37.95	12	40,570	0.03%
2022/02/08	4	37.54	10	37.26	37.50	-6	41,296	-0.01%
2022/02/07	11	36.09	10	36.15	36.20	1	42,596	0.00%
2022/01/26	11	35.38	32	35.19	35.40	-21	43,582	-0.05%
2022/01/25	22	36.70	0	0.00	35.60	22	45,183	0.05%
2022/01/24	2	37.00	2	37.00	36.85	0	46,601	0.00%
2022/01/21	6	38.62	2	39.25	37.60	4	46,730	0.01%
2022/01/20	0	0.00	10	39.80	39.40	-10	47,102	-0.02%
2022/01/19	15	39.42	0	0.00	39.35	15	47,102	0.03%
2022/01/18	8	39.78	2	39.65	39.45	6	47,094	0.01%
2022/01/17	7	39.46	7	39.76	40.15	0	47,091	0.00%
2022/01/14	25	39.52	3	40.05	39.30	22	47,016	0.05%
2022/01/13	37	40.33	5	40.10	40.20	32	46,910	0.07%
2022/01/12	12	40.78	22	41.17	40.75	-10	46,826	-0.02%
2022/01/11	13	41.85	16	41.76	41.10	-3	46,890	-0.01%
2022/01/10	10	40.83	15	40.80	40.75	-5	46,211	-0.01%
2022/01/07	19	39.90	6	40.18	40.25	13	46,072	0.03%
2022/01/06	45.2	41.05	44.1	41.14	40.90	1.1	45,817	0.00%
2022/01/05	70	43.74	37	43.18	42.00	33	46,016	0.07%
2022/01/04	5	42.78	21	42.86	43.05	-16	44,873	-0.04%
2022/01/03	17	42.19	2	42.35	42.05	15	44,373	0.03%
2021/12/30	22	42.47	14.1	42.51	42.50	7.9	44,219	0.02%
2021/12/29	84.1	42.49	70.2	42.40	42.40	13.9	43,936	0.03%
2021/12/28	0	0.00	12.1	40.89	40.80	-12.1	43,282	-0.03%
2021/12/27	4	41.45	3	41.03	41.00	1	43,449	0.00%
2021/12/24	6	41.00	16	41.20	40.70	-10	44,096	-0.02%
2021/12/23	17	41.87	68	42.25	41.60	-51	43,837	-0.12%
2021/12/22	16	42.16	7	42.14	41.90	9	43,619	0.02%
2021/12/21	77	41.92	45	41.96	41.90	32	43,432	0.07%
2021/12/20	117	43.06	194.4	42.82	41.85	-77.4	43,071	-0.18%	大買/大賣/
2021/12/17	152.1	42.44	105	42.27	41.90	47.1	41,522	0.11%	大買/大賣/
2021/12/16	77.1	41.73	10	42.08	41.40	67.1	40,527	0.17%
2021/12/15	29	41.43	27	41.12	40.85	2	39,858	0.01%
2021/12/14	20	42.16	51	41.01	40.20	-31	39,147	-0.08%
2021/12/13	73	43.41	66	43.19	42.15	7	38,169	0.02%
2021/12/10	108	42.50	103.5	42.60	42.90	4.5	36,573	0.01%	大買/大賣/
2021/12/09	81	41.78	101	41.91	41.20	-20	35,024	-0.06%	大賣/
2021/12/08	51.3	41.03	46.3	41.28	40.85	5	33,733	0.01%
2021/12/07	111.5	41.77	52	41.64	41.00	59.5	32,764	0.18%	大買/
2021/12/06	220.5	40.88	302.6	40.40	41.20	-82.1	30,937	-0.27%	大買/大賣/
2021/12/03	36	38.29	63.5	38.81	38.00	-27.5	28,919	-0.10%
2021/12/02	34.1	35.71	10	35.23	36.05	24.1	27,310	0.09%
2021/12/01	4	35.03	10	34.79	35.40	-6	27,085	-0.02%
2021/11/30	50	35.85	12	36.07	36.10	38	26,847	0.14%
2021/11/29	4	35.09	0	0.00	35.35	4	26,803	0.01%
2021/11/26	7.1	37.29	38	37.26	36.10	-31	26,634	-0.12%
2021/11/25	23	38.32	14.2	38.37	38.05	8.8	26,756	0.03%
2021/11/24	98	38.78	101	38.63	38.50	-3	26,578	-0.01%	大賣/
2021/11/23	31.2	38.37	27	38.02	37.60	4.2	25,934	0.02%
2021/11/22	18.1	37.52	1	37.65	37.35	17.1	25,260	0.07%
2021/11/19	3	36.88	4	36.84	36.60	-1	24,909	0.00%
2021/11/18	27	37.63	20	37.57	37.10	7	24,561	0.03%
2021/11/17	18	39.13	20	39.04	39.40	-2	23,851	-0.01%
2021/11/16	15	38.02	17	38.02	38.00	-2	22,899	-0.01%
2021/11/15	10	36.46	49.1	36.71	36.75	-39.1	22,055	-0.18%
2021/11/12	19	35.30	6	35.55	35.05	13	21,227	0.06%
2021/11/11	24	38.05	59.2	37.57	37.55	-35.2	20,403	-0.17%
2021/11/10	21	39.20	19.8	39.32	38.85	1.2	19,487	0.01%
2021/11/09	86.5	39.55	86	39.43	40.10	0.5	18,823	0.00%
2021/11/08	72	38.68	53.5	38.18	37.60	18.5	17,484	0.11%
2021/11/05	32.5	38.49	31.5	38.25	37.60	1	16,706	0.01%
2021/11/04	76.5	38.56	83.1	38.47	38.60	-6.6	15,954	-0.04%
2021/11/03	26	37.71	20	36.71	37.20	6	14,568	0.04%
2021/11/02	81	36.53	57.5	36.97	37.00	23.5	13,546	0.17%
2021/11/01	62	36.02	130.5	36.06	35.00	-68.5	11,886	-0.58%	大賣/
2021/10/29	7	32.43	2	32.63	33.30	5	10,574	0.05%
2021/10/28	29	32.80	43	32.62	33.00	-14	10,248	-0.14%
2021/10/27	16	30.69	2	30.95	31.00	14	9,744	0.14%
2021/10/26	4	30.46	3	30.85	30.60	1	9,767	0.01%
2021/10/25	1	31.05	7	31.16	31.10	-6	9,725	-0.06%
2021/10/22	1	30.50	3	30.95	30.50	-2	9,772	-0.02%
2021/10/21	7	30.75	6	31.13	30.50	1	10,056	0.01%
2021/10/20	4	32.03	3	31.77	31.85	1	10,088	0.01%
2021/10/19	18	31.92	29	32.03	31.70	-11	10,037	-0.11%
2021/10/18	8	31.21	4	31.48	31.15	4	9,749	0.04%
2021/10/15	4	31.33	41	31.27	31.25	-37	9,835	-0.38%
2021/10/14	13	30.66	16	31.08	31.10	-3	10,003	-0.03%
2021/10/13	98	31.71	138.1	31.80	31.30	-40.1	10,664	-0.38%	大賣/
2021/10/12	40	31.03	21	31.02	30.60	19	10,351	0.18%
2021/10/08	1	29.45	2	29.93	29.75	-1	10,015	-0.01%
2021/10/07	7	30.02	17	29.57	29.85	-10	10,055	-0.10%
2021/10/06	3	29.15	8	29.77	29.60	-5	10,030	-0.05%
2021/10/05	7	27.86	1	28.20	29.00	6	10,041	0.06%
2021/10/04	12	29.98	23	30.32	28.75	-11	10,192	-0.11%
2021/10/01	183	31.34	164	30.71	29.75	19	9,989	0.19%	大買/大賣/
2021/09/30	7	29.74	8	29.87	29.65	-1	9,247	-0.01%
2021/09/29	21	29.40	21	29.28	28.70	0	9,273	0.00%
2021/09/28	21	29.49	32	29.41	29.20	-11	9,366	-0.12%
2021/09/24	1	28.30	11	28.46	28.35	-10	9,537	-0.10%
2021/09/23	4	28.34	2	28.30	28.30	2	10,155	0.02%
2021/09/22	41	28.80	3	29.10	28.75	38	10,449	0.36%
2021/09/16	10	29.78	15	29.36	29.25	-5	11,158	-0.04%
2021/09/15	3	29.30	2	29.48	29.30	1	11,459	0.01%
2021/09/14	13	30.05	7	29.70	29.20	6	11,902	0.05%
2021/09/13	15	30.76	10	30.81	29.80	5	12,028	0.04%
2021/09/10	3	29.30	2	29.90	29.90	1	12,003	0.01%
2021/09/09	7	28.81	12	29.04	29.10	-5	12,224	-0.04%
2021/09/08	4	29.11	0	0.00	28.65	4	12,546	0.03%
2021/09/07	5	29.60	0	0.00	29.30	5	13,724	0.04%
2021/09/06	5	30.60	13	30.65	30.10	-8	14,490	-0.06%
2021/09/03	12	31.42	13	31.93	31.50	-1	14,860	-0.01%
2021/09/02	27	31.56	26	31.75	31.25	1	15,476	0.01%
2021/09/01	21	31.94	12	31.82	31.45	9	15,389	0.06%
2021/08/31	25	30.92	30	31.06	31.70	-5	15,311	-0.03%
2021/08/30	10	30.53	57	31.33	31.65	-47	14,832	-0.32%
2021/08/27	51	29.78	12	29.59	28.80	39	14,763	0.26%
2021/08/26	0	0.00	10.7	28.67	28.75	-10.7	14,643	-0.07%
2021/08/25	5	28.24	7	28.39	28.30	-2	14,906	-0.01%
2021/08/24	2	27.95	15	27.60	27.50	-13	15,159	-0.09%
2021/08/23	3	28.22	21	27.89	28.25	-18	15,329	-0.12%
2021/08/20	12	27.69	20	27.52	27.25	-8	15,440	-0.05%
2021/08/19	4	27.48	50	27.66	27.30	-46	15,450	-0.30%
2021/08/18	9	27.46	21	26.98	28.15	-12	15,508	-0.08%
2021/08/17	6	27.58	12	27.30	27.05	-6	15,815	-0.04%
2021/08/16	5	28.04	60	27.59	27.50	-55	15,883	-0.35%
2021/08/13	5	29.58	0	0.00	29.25	5	15,908	0.03%
2021/08/12	1	29.80	6	30.13	29.85	-5	16,175	-0.03%
2021/08/11	6	29.42	0	0.00	29.40	6	16,506	0.04%
2021/08/10	0	0.00	6	31.55	30.95	-6	16,718	-0.04%
2021/08/09	7	32.21	20	32.11	31.90	-13	16,966	-0.08%
2021/08/06	1	32.40	11	32.41	32.40	-10	17,582	-0.06%
2021/08/05	3	32.90	6	33.13	32.85	-3	18,026	-0.02%
2021/08/04	35	33.52	41	33.66	33.35	-6	18,291	-0.03%
2021/08/02	13	32.52	2	32.48	32.40	11	18,430	0.06%
2021/07/30	6	32.36	7	32.71	32.55	-1	18,513	-0.01%
2021/07/29	12	32.21	0	0.00	32.55	12	18,885	0.06%
2021/07/28	9	32.61	6	32.19	32.20	3	19,072	0.02%
2021/07/27	20	34.42	17	34.13	33.05	3	19,522	0.02%
2021/07/26	28	33.61	34	33.51	33.60	-6	20,384	-0.03%
2021/07/23	28	32.53	3	32.60	32.60	25	20,378	0.12%
2021/07/22	21	32.75	16	32.61	32.50	5	20,470	0.02%
2021/07/21	12	33.53	1	32.65	32.85	11	20,572	0.05%
2021/07/20	13	33.96	5	34.07	33.75	8	20,575	0.04%
2021/07/19	235	34.17	279.1	34.68	34.85	-44.1	20,593	-0.21%	大買/大賣/
2021/07/16	20	34.04	28	33.84	33.05	-8	20,492	-0.04%
2021/07/15	29	32.96	9	33.13	33.40	20	20,691	0.10%
2021/07/14	11	32.68	1	32.35	32.35	10	20,921	0.05%
2021/07/13	83	33.66	3	33.75	32.80	80	21,341	0.37%
2021/07/12	5	33.85	17	33.72	33.70	-12	21,933	-0.05%
2021/07/09	42	33.90	37	33.70	33.55	5	22,045	0.02%
2021/07/08	5	32.95	5	33.20	33.25	0	22,615	0.00%
2021/07/07	3	32.97	0	0.00	32.80	3	23,937	0.01%
2021/07/06	33	33.82	7	33.36	33.35	26	24,116	0.11%
2021/07/05	18	34.21	12	34.30	34.00	6	24,329	0.02%
2021/07/02	3	33.63	10.2	33.66	33.75	-7.2	24,563	-0.03%
2021/07/01	29.9	34.01	14.4	33.90	33.80	15.5	24,990	0.06%
2021/06/30	22	35.27	25.2	35.20	34.90	-3.2	24,978	-0.01%
2021/06/29	10	34.68	4	34.63	33.80	6	24,733	0.02%
2021/06/28	10	33.99	2.2	34.57	33.90	7.8	24,728	0.03%
2021/06/25	54	35.64	35	35.29	34.65	19	25,130	0.08%
2021/06/24	17.2	34.35	18	34.79	34.80	-0.8	25,290	0.00%
2021/06/23	35	34.12	53	34.07	34.20	-18	25,209	-0.07%
2021/06/22	20	33.40	13	32.85	32.30	7	24,985	0.03%
2021/06/21	12	33.27	26	32.98	32.80	-14	24,976	-0.06%
2021/06/18	41	34.36	30	33.89	34.25	11	25,055	0.04%
2021/06/17	38	34.36	22	34.54	34.40	16	25,201	0.06%
2021/06/16	137	35.39	242	35.39	34.55	-105	25,508	-0.41%	大買/大賣/鉅額交易
2021/06/15	75	34.30	59	34.49	33.85	16	24,688	0.06%
2021/06/11	186	33.24	26	33.45	33.05	160	24,274	0.66%	大買/鉅額交易
2021/06/10	41	33.11	66	33.37	34.05	-25	24,351	-0.10%
2021/06/09	3	31.87	5	32.06	31.40	-2	24,326	-0.01%
2021/06/08	23	32.11	8	32.11	31.80	15	24,911	0.06%
2021/06/07	2	31.05	11	31.60	30.85	-9	24,991	-0.04%
2021/06/04	11	31.97	8	31.91	31.60	3	25,182	0.01%
2021/06/03	3	33.02	5	33.00	32.90	-2	25,118	-0.01%
2021/06/02	1	33.35	2	33.45	33.15	-1	25,087	0.00%
2021/06/01	44	33.81	17	33.98	34.30	27	24,843	0.11%
2021/05/31	7	33.36	2	33.13	32.85	5	24,623	0.02%
2021/05/28	1	33.45	26	33.16	33.00	-25	24,529	-0.10%
2021/05/27	1	32.90	9	32.66	32.95	-8	24,463	-0.03%
2021/05/26	6	32.46	5	32.50	32.45	1	24,426	0.00%
2021/05/25	38	32.84	42	32.76	32.45	-4	24,458	-0.02%
2021/05/24	7	31.77	3	31.18	31.70	4	24,350	0.02%
2021/05/21	7	30.89	19	31.23	30.85	-12	24,330	-0.05%
2021/05/20	18	32.00	12	31.89	30.50	6	24,405	0.02%
2021/05/19	17	31.62	17	32.15	32.65	0	24,292	0.00%
2021/05/18	15	30.38	24	30.31	31.30	-9	24,025	-0.04%
2021/05/17	22	29.01	19	29.87	28.65	3	23,830	0.01%
2021/05/14	26	32.27	22	32.84	31.80	4	23,624	0.02%
2021/05/13	23	29.67	29	29.20	30.60	-6	23,177	-0.03%
2021/05/12	28	33.14	23	32.88	31.40	5	22,940	0.02%
2021/05/11	24	36.41	23	35.33	34.85	1	22,675	0.00%
2021/05/10	9	38.85	4	38.89	38.55	5	22,545	0.02%
2021/05/07	6	38.66	13	38.59	39.00	-7	22,501	-0.03%
2021/05/06	67	38.86	48	38.78	38.55	19	22,528	0.08%
2021/05/05	8	38.53	7	38.29	37.10	1	22,119	0.00%
2021/05/04	74	39.24	41	38.68	38.25	33	21,968	0.15%
2021/05/03	67	43.03	77	43.07	41.65	-10	21,501	-0.05%
2021/04/29	13	40.73	9	40.91	40.70	4	20,498	0.02%
2021/04/28	1	40.65	3	40.48	40.95	-2	20,520	-0.01%
2021/04/27	3	41.08	8	40.69	40.55	-5	20,591	-0.02%
2021/04/26	12	40.20	7.1	40.15	40.15	4.9	20,626	0.02%
2021/04/23	25.2	40.18	20	40.14	40.25	5.2	20,623	0.03%
2021/04/22	84.1	40.10	77	40.03	38.95	7.1	20,524	0.03%
2021/04/21	31	41.86	9	41.86	41.30	22	19,996	0.11%
2021/04/20	64	42.54	22	43.10	42.25	42	19,731	0.21%
2021/04/19	60	42.60	10	42.91	42.15	50	19,723	0.25%
2021/04/16	60	44.83	37	44.67	44.00	23	19,399	0.12%
2021/04/15	11	42.44	15	42.30	42.45	-4	19,027	-0.02%
2021/04/14	68	42.45	44.2	42.19	41.90	23.8	19,315	0.12%
2021/04/13	78.4	47.20	64	47.17	44.20	14.4	18,787	0.08%
2021/04/12	20.4	45.99	16	45.06	44.90	4.4	17,509	0.02%
2021/04/09	18	45.84	4	46.68	45.30	14	17,387	0.08%
2021/04/08	45.1	47.32	27	47.86	47.00	18.1	17,280	0.10%
2021/04/07	39	46.29	49	46.71	48.00	-10	17,265	-0.06%
2021/04/06	11	44.67	11	44.97	44.65	0	17,390	0.00%
2021/04/01	50	44.94	21	44.75	44.70	29	17,375	0.17%
2021/03/31	9	46.47	29	46.23	46.45	-20	17,313	-0.12%
2021/03/30	44	47.28	31	47.08	47.35	13	17,706	0.07%
2021/03/29	29	44.92	34.8	45.51	47.50	-5.8	17,579	-0.03%
2021/03/26	5	42.69	7	42.21	43.20	-2	17,077	-0.01%
2021/03/25	6	43.08	28	43.21	43.10	-22	16,919	-0.13%
2021/03/24	7.3	42.54	5	42.93	42.55	2.3	16,808	0.01%
2021/03/23	2	42.10	7	42.52	42.50	-5	16,731	-0.03%
2021/03/22	19	43.84	19	43.89	43.35	0	16,569	0.00%
2021/03/19	21	41.50	39	42.18	42.60	-18	16,391	-0.11%
2021/03/18	8	43.60	16.1	43.76	42.90	-8.1	15,890	-0.05%
2021/03/17	7	43.20	17.2	43.15	43.00	-10.2	15,700	-0.06%
2021/03/16	18.1	42.04	65	42.37	42.40	-46.9	15,442	-0.30%
2021/03/15	66.4	41.69	47.3	42.09	42.40	19.1	15,011	0.13%
2021/03/12	29.2	38.95	42.2	39.67	40.00	-13	14,437	-0.09%
2021/03/11	5.1	37.95	17	37.76	37.80	-11.9	14,305	-0.08%
2021/03/10	14.2	35.98	30.8	36.40	37.80	-16.7	14,411	-0.12%
2021/03/09	11	35.10	0	0.00	35.30	11	14,516	0.08%
2021/03/08	0	0.00	9	36.23	35.60	-9	14,881	-0.06%
2021/03/05	10	35.25	2	35.43	35.15	8	15,237	0.05%
2021/03/04	11.9	36.41	21	36.46	36.15	-9.1	15,727	-0.06%
2021/03/03	9.1	35.81	21	37.02	37.00	-11.9	15,976	-0.07%
2021/03/02	23	36.02	3	37.00	35.55	20	16,472	0.12%
2021/02/26	3	37.50	0	0.00	36.65	3	17,259	0.02%
2021/02/25	1	37.55	11	38.36	37.40	-10	17,805	-0.06%
2021/02/24	30	38.00	29	38.25	37.80	1	18,223	0.01%
2021/02/23	11	37.27	12	37.25	37.05	-1	18,887	-0.01%
2021/02/22	17	37.77	6	37.75	37.90	11	19,458	0.06%
2021/02/19	3	36.43	20	36.02	36.90	-17	19,454	-0.09%
2021/02/18	11	35.48	3	35.05	35.25	8	19,665	0.04%
2021/02/17	4	35.25	2	35.13	35.20	2	19,813	0.01%
2021/02/05	5	33.52	0	0.00	33.50	5	19,831	0.03%
2021/02/04	21	33.46	10	33.62	33.55	11	20,349	0.05%
2021/02/03	3	33.50	20	33.93	34.35	-17	20,388	-0.08%
2021/02/02	6	31.02	11	30.86	31.25	-5	20,372	-0.02%
2021/02/01	5	29.50	4	30.71	30.90	1	20,700	0.00%
2021/01/29	4	31.15	24	31.64	30.50	-20	20,981	-0.10%
2021/01/28	18	31.67	11	31.80	31.45	7	21,523	0.03%
2021/01/27	0	0.00	36.8	33.65	33.20	-36.8	21,886	-0.17%
2021/01/26	5.1	33.80	0	0.00	33.55	5.1	22,127	0.02%
2021/01/25	17	33.84	15	34.33	33.90	2	22,391	0.01%
2021/01/22	26	34.20	10	34.41	34.30	16	22,806	0.07%
2021/01/21	9	33.74	12	33.13	33.15	-3	23,064	-0.01%
2021/01/20	27.6	34.84	9	35.14	33.75	18.6	23,303	0.08%
2021/01/19	19	36.29	22.2	36.43	36.35	-3.2	23,440	-0.01%
2021/01/18	29	34.76	9.2	34.64	34.50	19.9	23,368	0.09%
2021/01/15	12.1	36.50	37	35.89	36.10	-24.9	23,260	-0.11%
2021/01/14	25.3	36.97	15	36.75	37.45	10.3	23,185	0.04%
2021/01/13	5	37.57	3	37.53	37.25	2	23,054	0.01%
2021/01/12	29	38.67	21	38.71	37.80	8	22,969	0.03%
2021/01/11	9	39.41	6	40.34	39.55	3	22,913	0.01%
2021/01/08	26	40.78	23	40.78	40.20	3	23,034	0.01%
2021/01/07	38.1	42.46	19.4	43.19	42.25	18.6	23,263	0.08%
2021/01/06	22	40.16	24.1	40.02	39.55	-2.1	23,755	-0.01%
2021/01/05	5	41.70	5.3	41.68	41.50	-0.3	24,231	0.00%
2021/01/04	15	41.77	11.4	41.30	41.30	3.7	24,928	0.01%
2020/12/31	9.3	42.15	5.1	41.86	41.75	4.2	25,503	0.02%
2020/12/30	29	43.71	42	43.08	42.60	-13	26,159	-0.05%
2020/12/29	47.3	43.55	68	43.20	44.00	-20.7	26,371	-0.08%
2020/12/28	10	41.35	4.3	41.55	41.15	5.8	25,995	0.02%
2020/12/25	19	42.06	4	42.59	41.25	15	26,296	0.06%
2020/12/24	44	42.76	11.4	42.99	42.25	32.6	26,201	0.12%
2020/12/23	4	38.70	25.3	40.64	41.80	-21.3	25,848	-0.08%
2020/12/22	21	38.82	16	38.81	38.00	5	26,232	0.02%
2020/12/21	3	39.92	4	39.98	39.90	-1	26,838	0.00%
2020/12/18	5	40.47	7.3	40.61	40.50	-2.3	27,464	-0.01%
2020/12/17	9	39.37	2.1	39.60	39.45	6.9	27,692	0.02%
2020/12/16	3.4	40.49	4	40.54	39.80	-0.7	27,897	0.00%
2020/12/15	17	40.59	42.3	40.53	39.50	-25.3	28,100	-0.09%
2020/12/14	27	37.06	48.7	38.70	39.00	-21.7	28,236	-0.08%
2020/12/11	34.6	37.95	0.3	37.90	37.65	34.3	28,446	0.12%
2020/12/10	18.1	39.27	10.4	39.46	39.25	7.7	28,808	0.03%
2020/12/09	11	40.59	7	40.67	40.05	4	29,139	0.01%
2020/12/08	10.5	40.03	3.4	40.49	40.00	7	29,710	0.02%
2020/12/07	39.6	39.25	21	40.37	40.95	18.7	30,674	0.06%
2020/12/04	14	40.86	23.6	41.18	40.15	-9.6	30,813	-0.03%
2020/12/03	30.5	42.01	27	41.51	41.30	3.5	31,070	0.01%
2020/12/02	26	42.89	15.1	42.99	42.40	10.9	31,585	0.03%
2020/12/01	9	44.26	22	43.54	44.60	-13	32,819	-0.04%
2020/11/30	13	43.90	59	44.14	44.50	-46	32,890	-0.14%
2020/11/27	62	42.42	10	42.09	42.15	52	33,399	0.16%
2020/11/26	27.6	43.84	70	43.13	42.50	-42.4	34,157	-0.12%
2020/11/25	53	43.64	25	43.55	44.85	28	34,334	0.08%
2020/11/24	37	41.09	16	40.90	42.00	21	33,701	0.06%
2020/11/23	17.5	39.38	19	39.97	39.90	-1.5	33,285	0.00%
2020/11/20	26.1	38.26	72.1	39.14	39.35	-46	32,971	-0.14%
2020/11/19	5	35.78	80	35.38	36.55	-75	32,389	-0.23%
2020/11/18	47	33.32	15	33.75	33.25	32	31,893	0.10%
2020/11/17	10	32.33	17	33.39	33.60	-7	31,876	-0.02%
2020/11/16	7	32.16	13	32.23	31.60	-6	32,008	-0.02%
2020/11/13	28.2	33.44	28	33.09	33.10	0.2	32,098	0.00%
2020/11/12	27	32.52	19.1	32.75	34.50	8	32,226	0.02%
2020/11/11	18	35.35	54	35.20	35.00	-36	31,982	-0.11%
2020/11/10	14	36.38	6	36.45	36.50	8	32,139	0.02%
2020/11/09	21	36.16	49	36.24	36.90	-28	32,217	-0.09%
2020/11/06	34.1	35.82	22.1	35.25	35.00	11.9	32,503	0.04%
2020/11/05	42	35.55	53	35.59	36.70	-11	32,714	-0.03%
2020/11/04	29	34.03	32	34.79	33.40	-3	32,726	-0.01%
2020/11/03	21	35.52	28	35.55	35.25	-7	32,770	-0.02%
2020/11/02	55	35.87	24	36.21	35.50	31	32,747	0.09%
2020/10/30	56	39.00	36	37.58	37.00	20	32,790	0.06%
2020/10/29	22	40.28	16	39.88	40.30	6	32,672	0.02%
2020/10/28	25	40.37	15	40.81	39.65	10	32,772	0.03%
2020/10/27	21	39.26	44	38.86	39.50	-23	32,908	-0.07%
2020/10/26	12.1	36.57	11	36.76	37.00	1.1	32,916	0.00%
2020/10/23	7	35.52	3	35.50	35.80	4	32,922	0.01%
2020/10/22	22	35.60	3	35.50	35.20	19	32,942	0.06%
2020/10/21	13	36.31	0	0.00	36.40	13	32,877	0.04%
2020/10/20	17	36.11	12	36.80	36.35	5	32,899	0.02%
2020/10/19	11	35.58	3	36.20	36.45	8	32,910	0.02%
2020/10/16	19	35.51	16.1	35.33	35.05	2.9	32,762	0.01%
2020/10/15	37	36.84	31	36.41	37.10	6	32,663	0.02%
2020/10/14	69	39.94	29	40.10	38.75	40	32,288	0.12%
2020/10/13	36	37.01	34	37.09	39.45	2	31,830	0.01%
2020/10/12	21	35.23	66	35.71	36.60	-45	31,699	-0.14%
2020/10/08	104	32.95	36.4	32.56	33.30	67.7	31,570	0.21%	大買/
2020/10/07	68	30.80	21	30.82	31.35	47	31,290	0.15%
2020/10/06	3	29.70	15	28.95	30.55	-12	30,673	-0.04%
2020/10/05	20	27.93	4	28.03	27.80	16	30,925	0.05%
2020/09/30	25.1	28.55	23	28.24	28.25	2.1	30,886	0.01%
2020/09/29	9	27.13	2	28.05	26.85	7	30,941	0.02%
2020/09/28	24	28.52	17	28.41	27.75	7	31,037	0.02%
2020/09/25	40	28.05	60.1	28.56	29.00	-20.1	30,718	-0.07%
2020/09/24	35	27.99	26	28.51	29.50	9	29,958	0.03%
2020/09/23	18.1	26.84	9.4	26.78	27.90	8.8	29,214	0.03%
2020/09/22	12	25.55	10	25.26	25.40	2	28,581	0.01%
2020/09/21	6	26.57	11	26.46	26.15	-5	28,234	-0.02%
2020/09/18	3	27.53	0	0.00	27.00	3	27,982	0.01%
2020/09/17	10	27.40	8.1	27.42	27.20	1.9	27,663	0.01%
2020/09/16	5	26.71	6	27.01	26.90	-1	27,292	0.00%
2020/09/15	5	27.59	28	27.50	27.20	-23	26,941	-0.09%
2020/09/14	16	25.64	31.5	26.00	26.50	-15.5	26,422	-0.06%
2020/09/11	41	26.71	23	26.39	26.95	18	25,922	0.07%
2020/09/10	33	26.20	48	26.36	27.10	-15	25,255	-0.06%
2020/09/09	7	23.37	32	24.19	24.85	-25	24,143	-0.10%
2020/09/08	31	22.62	24	23.28	22.60	7	23,489	0.03%
2020/09/07	47	23.49	68	24.09	22.75	-21	22,957	-0.09%
2020/09/04	108	25.47	30.1	25.64	24.65	77.9	22,182	0.35%	大買/
2020/09/03	6	24.85	26.4	24.25	25.10	-20.4	20,535	-0.10%
2020/09/02	79	21.44	61.3	21.33	22.85	17.7	20,041	0.09%
2020/09/01	73	20.12	32.9	20.25	20.80	40.1	18,993	0.21%
2020/08/31	4	19.16	87	18.49	19.35	-83	17,882	-0.46%
2020/08/28	30	17.79	12	17.60	17.60	18	17,115	0.11%
2020/08/27	15	17.89	13.2	18.18	17.90	1.8	16,976	0.01%
2020/08/26	49	18.28	5	18.40	18.25	44	16,849	0.26%
2020/08/25	17	18.25	60	18.39	18.50	-43	16,612	-0.26%
2020/08/24	35	17.26	18	17.39	17.70	17	16,239	0.10%
2020/08/21	4	17.96	1	17.80	17.80	3	16,044	0.02%
2020/08/20	41	17.18	61	17.18	18.20	-20	15,839	-0.13%
2020/08/19	14	17.86	8	18.07	17.50	6	15,299	0.04%
2020/08/18	10	18.50	275	18.57	18.70	-265	14,939	-1.77%	大賣/鉅額交易
2020/08/17	29	18.91	10	18.79	18.85	19	14,618	0.13%
2020/08/14	13.1	18.25	41.5	18.43	19.00	-28.4	14,234	-0.20%
2020/08/13	13	17.82	37	17.86	17.75	-24	13,814	-0.17%
2020/08/12	12	16.74	65	17.77	18.45	-53	13,490	-0.39%
2020/08/11	38	18.76	42	18.29	17.90	-4	12,781	-0.03%
2020/08/10	276	19.20	24	19.26	19.85	252	12,133	2.08%	大買/鉅額交易
2020/08/07	44	17.67	108.6	18.00	18.50	-64.6	11,498	-0.56%	大賣/
2020/08/06	4	16.93	5	16.98	17.05	-1	10,967	-0.01%
2020/08/05	20	16.91	16	17.22	17.45	4	10,715	0.04%
2020/08/04	15	16.81	7	16.65	16.95	8	10,364	0.08%
2020/08/03	21	16.81	74	17.09	17.35	-53	10,074	-0.53%
2020/07/31	23	14.89	39.8	15.22	16.10	-16.8	9,557	-0.18%
2020/07/30	31	14.19	8	14.03	14.75	23	8,977	0.26%
2020/07/29	2	13.60	8	13.22	13.60	-6	8,595	-0.07%
2020/07/28	7	12.34	8	12.55	12.40	-1	8,426	-0.01%
2020/07/27	4	12.68	13	12.90	12.55	-9	8,321	-0.11%
2020/07/24	11	13.07	9	13.35	13.15	2	8,219	0.02%
2020/07/23	44	13.60	7	13.66	13.50	37	8,045	0.46%
2020/07/22	12	14.19	12	14.35	14.20	0	7,880	0.00%
2020/07/21	6	14.48	7	14.21	14.50	-1	7,741	-0.01%
2020/07/20	5	13.72	74	13.63	13.75	-69	7,497	-0.92%
2020/07/17	28	13.40	32	13.25	13.50	-4	7,288	-0.05%
2020/07/16	18	13.83	5.3	13.85	14.00	12.7	6,720	0.19%
2020/07/15	22	12.66	121.3	12.75	12.75	-99.3	6,060	-1.64%	大賣/
2020/07/14	9	11.41	14.5	11.58	11.60	-5.5	5,355	-0.10%
2020/07/13	7	10.76	3	10.90	10.55	4	4,869	0.08%
2020/07/10	81	11.24	24	11.05	11.20	57	4,592	1.24%
2020/07/09	21	10.68	7	10.70	10.70	14	3,719	0.38%
2020/07/08	23	9.31	15	9.56	9.76	8	3,461	0.23%
2020/07/07	0	0.00	17	8.49	8.88	-17	2,917	-0.58%
2020/07/06	9	8.15	13.7	8.04	8.08	-4.7	2,600	-0.18%
2020/07/03	3	7.88	0	0.00	7.94	3	2,556	0.12%
2020/07/02	2	7.89	7	7.93	8.03	-5	2,493	-0.20%
2020/07/01	0	0.00	5	7.51	7.60	-5	2,370	-0.21%
2020/06/24	30	7.06	30	7.00	7.01	0	2,252	0.00%
2020/06/23	0	0.00	2	7.00	7.00	-2	2,297	-0.09%
2020/06/19	60	7.21	3	7.18	7.15	57	2,315	2.46%
2020/06/17	2	6.94	0	0.00	6.90	2	2,253	0.09%
2020/06/16	0	0.00	30	6.90	6.90	-30	2,258	-1.33%
2020/06/15	2	6.90	0	0.00	6.87	2	2,280	0.09%
2020/06/12	50	6.80	50	6.96	6.93	0	2,272	0.00%
2020/06/11	0	0.00	9	7.51	7.26	-9	2,230	-0.40%
2020/06/10	5	7.00	30	6.96	7.45	-25	2,101	-1.19%
2020/06/09	0	0.00	2	6.99	6.92	-2	2,098	-0.10%
2020/06/08	3	7.04	10	7.01	7.05	-7	2,113	-0.33%
2020/06/05	29	6.92	0	0.00	6.98	29	2,084	1.39%
2020/06/04	23	6.89	1	6.83	6.92	22	2,097	1.05%
2020/06/03	4	6.91	50	6.98	6.90	-46	2,095	-2.20%
2020/06/02	13	6.61	6	7.00	7.00	7	1,976	0.35%
2020/05/29	0.8	6.20	0	0.00	6.24	0.8	1,840	0.04%
2020/05/28	1	6.28	0	0.00	6.18	1	1,837	0.05%
2020/05/21	0	0.00	2	6.40	6.20	-2	1,855	-0.11%
2020/05/19	0	0.00	10	6.18	6.18	-10	1,849	-0.54%
2020/05/14	2	6.58	2	6.30	6.30	0	1,889	0.00%
2020/05/13	50	6.54	1	6.70	6.60	49	1,843	2.66%
2020/05/12	1	6.45	0	0.00	6.32	1	1,811	0.06%
2020/05/11	1	6.19	9	6.43	6.18	-8	1,777	-0.45%
2020/05/08	11	6.45	10	6.37	6.51	1	1,725	0.06%
2020/05/07	0	0.00	4	6.00	6.00	-4	1,640	-0.24%
2020/05/05	3	5.46	0	0.00	5.55	3	1,596	0.19%
2020/04/30	54	5.60	0	0.00	5.61	54	1,589	3.40%
2020/04/29	20	5.48	0	0.00	5.56	20	1,600	1.25%
2020/04/23	0	0.00	10	5.39	5.36	-10	1,696	-0.59%
2020/04/22	0	0.00	50	5.16	5.34	-50	1,733	-2.88%
2020/04/21	2	5.40	20	5.30	5.25	-18	1,742	-1.03%
2020/04/17	50	5.55	20	5.43	5.44	30	1,774	1.69%
2020/04/14	0	0.00	3	5.35	5.36	-3	1,754	-0.17%
2020/04/09	0	5.35	0	0.00	5.33	0	1,776	0.00%
2020/04/06	5	4.99	40	5.03	5.08	-35	1,827	-1.92%
2020/04/01	0	0.00	5	5.04	5.02	-5	1,818	-0.28%
2020/03/31	0	0.00	10	4.88	4.88	-10	1,812	-0.55%
2020/03/30	0	0.00	8	4.80	4.99	-8	1,797	-0.45%
2020/03/27	58	5.34	0	0.00	5.15	58	1,788	3.24%
2020/03/26	50	4.88	5	5.09	5.09	45	1,745	2.58%
2020/03/20	0	0.00	38	4.54	4.45	-38	1,738	-2.19%
2020/03/19	3	4.22	3	4.50	4.24	0	1,737	0.00%
2020/03/17	2	4.75	18	4.75	4.67	-16	1,701	-0.94%
2020/03/16	1	5.28	1	5.04	5.01	0	1,705	0.00%
2020/03/13	6	5.23	5	5.26	5.31	1	1,696	0.06%
2020/03/12	14	5.97	0	0.00	5.80	14	1,638	0.85%
2020/03/06	50	7.03	0	0.00	6.95	50	1,540	3.24%
2020/03/03	20	7.08	0	0.00	7.00	20	1,570	1.27%
2020/02/27	0	0.00	2	7.09	7.09	-2	1,556	-0.13%
2020/02/24	1	7.41	0	0.00	7.37	1	1,532	0.07%
2020/02/21	5	7.62	0	0.00	7.51	5	1,520	0.33%
2020/02/18	30	7.80	1	7.80	7.73	29	1,541	1.88%
2020/02/17	0	0.00	3	7.77	7.80	-3	1,578	-0.19%
2020/02/13	2	7.55	0	0.00	7.44	2	1,522	0.13%
2020/02/11	0	7.37	0	0.00	7.37	0	1,569	0.00%
2020/02/10	10	7.36	0	0.00	7.44	10	1,585	0.63%
2020/02/04	1	7.20	0	0.00	7.24	1	1,937	0.05%
2020/02/03	0	0.00	20	6.88	7.08	-20	2,281	-0.88%
2020/01/30	1	7.24	0	0.00	7.26	1	2,278	0.04%
2020/01/09	0	7.47	0.3	7.47	7.52	-0.3	2,301	-0.01%
2020/01/07	0	0.00	1	7.54	7.53	-1	2,437	-0.04%
2020/01/03	11	7.80	0	0.00	7.71	11	2,439	0.45%
2020/01/02	12	7.82	6	7.80	7.82	6	2,417	0.25%
2019/12/31	10	7.62	7	7.62	7.60	3	2,390	0.13%
2019/12/30	10	7.63	5	7.61	7.63	5	2,380	0.21%
2019/12/26	1	7.49	0	0.00	7.49	1	2,344	0.04%
2019/12/25	0	0.00	0.4	7.48	7.48	-0.4	2,347	-0.02%
2019/12/19	1	7.43	1	7.46	7.43	0	2,421	0.00%
2019/12/12	0	0.00	1	7.39	7.34	-1	2,694	-0.04%
2019/12/10	2	7.32	2	7.42	7.43	0	2,741	0.00%
2019/12/05	0	0.00	8	7.35	7.35	-8	2,785	-0.29%
2019/12/04	4	7.32	0	0.00	7.32	4	2,811	0.14%
2019/12/03	0	0.00	50	7.36	7.38	-50	2,847	-1.76%
2019/11/28	0	0.00	1	7.42	7.40	-1	2,965	-0.03%
2019/11/27	0	0.00	1	7.50	7.49	-1	2,968	-0.03%
2019/11/26	1	7.51	0	0.00	7.55	1	3,009	0.03%
2019/11/25	2	7.52	50	7.53	7.54	-48	3,036	-1.58%
2019/11/20	3	7.41	0	0.00	7.41	3	3,039	0.10%
2019/11/18	0	0.00	3	7.58	7.47	-3	3,161	-0.09%
2019/11/15	3	7.54	4	7.55	7.52	-1	3,176	-0.03%
2019/11/14	0	0.00	1	7.47	7.43	-1	3,176	-0.03%
2019/11/13	0	0.00	2	7.71	7.70	-2	3,129	-0.06%
2019/11/12	0	0.00	1	7.69	7.69	-1	3,143	-0.03%
2019/11/08	0	0.00	1	8.08	7.98	-1	3,112	-0.03%
2019/11/07	2	7.93	3	7.92	7.92	-1	3,086	-0.03%
2019/11/06	2	7.89	8	7.87	7.85	-6	3,076	-0.20%
2019/11/05	4	7.85	0	0.00	7.83	4	3,075	0.13%
2019/11/04	7	8.08	8	8.07	7.96	-1	3,060	-0.03%
2019/11/01	32	8.35	7	8.30	8.27	25	2,932	0.85%
2019/10/31	38	8.18	5	8.36	8.38	33	2,738	1.20%
2019/10/30	3	7.62	0	0.00	7.62	3	2,383	0.13%
2019/10/29	3	7.58	3	7.54	7.50	0	2,353	0.00%
2019/10/28	0	0.00	2	7.56	7.53	-2	2,348	-0.09%
2019/10/25	0	0.00	3	7.68	7.56	-3	2,361	-0.13%
2019/10/24	2	7.56	6	7.55	7.54	-4	2,318	-0.17%
2019/10/23	4	7.53	0	0.00	7.51	4	2,303	0.17%
2019/10/22	4	7.58	7	7.59	7.59	-3	2,303	-0.13%
2019/10/18	1	7.43	2	7.52	7.43	-1	2,249	-0.04%
2019/10/17	7	7.49	7	7.47	7.48	0	2,220	0.00%
2019/10/16	64	7.60	4	7.65	7.62	60	2,166	2.77%
2019/10/15	2	7.40	0	0.00	7.41	2	2,032	0.10%
2019/10/14	1	7.36	1.3	7.38	7.38	-0.3	2,033	-0.02%
2019/10/09	2	7.43	18	7.41	7.40	-16	2,013	-0.79%
2019/10/08	6	7.43	4	7.44	7.44	2	2,008	0.10%
2019/10/07	0	0.00	5	7.46	7.42	-5	2,006	-0.25%
2019/10/04	13	7.50	0	0.00	7.44	13	1,991	0.65%
2019/10/03	2	7.41	7	7.43	7.42	-5	1,990	-0.25%
2019/10/02	0.3	7.46	0	0.00	7.44	0.3	1,993	0.02%
2019/10/01	3	7.49	0	0.00	7.46	3	1,987	0.15%
2019/09/27	0	0.00	2	7.49	7.44	-2	1,990	-0.10%
2019/09/26	9	7.57	22	7.56	7.55	-13	1,977	-0.66%
2019/09/25	0	0.00	27	7.55	7.56	-27	1,981	-1.36%
2019/09/24	8	7.61	3	7.60	7.62	5	1,984	0.25%
2019/09/23	1	7.56	1	7.55	7.56	0	1,976	0.00%
2019/09/20	4	7.46	0	0.00	7.50	4	1,987	0.20%
2019/09/19	6.2	7.44	8	7.44	7.44	-1.8	1,979	-0.09%
2019/09/18	24	7.49	35	7.48	7.48	-11	1,930	-0.57%
2019/09/17	9	7.86	0	0.00	7.85	9	1,771	0.51%
2019/09/16	5	8.01	18	7.99	7.97	-13	1,787	-0.73%
2019/09/12	5	7.96	2	7.98	8.00	3	1,798	0.17%
2019/09/11	10	7.81	0	0.00	7.85	10	1,800	0.56%
2019/09/10	0	0.00	13	7.76	7.71	-13	1,776	-0.73%
2019/09/09	3	7.81	0	0.00	7.80	3	1,765	0.17%
2019/09/06	4	7.82	40	7.85	7.83	-36	1,766	-2.04%
2019/09/05	7	7.97	4	7.96	7.94	3	1,760	0.17%
2019/09/04	4	7.95	16	7.95	7.95	-12	1,715	-0.70%
2019/09/02	1	8.03	0	0.00	8.01	1	1,665	0.06%
2019/08/30	2	7.62	11	7.69	7.69	-9	1,585	-0.57%
2019/08/29	8	7.71	0	0.00	7.58	8	1,566	0.51%
2019/08/28	9	7.91	0	0.00	7.85	9	1,543	0.58%
2019/08/27	4	8.03	0	0.00	8.05	4	1,522	0.26%
2019/08/26	0	0.00	10	8.06	8.08	-10	1,535	-0.65%
2019/08/23	1	8.24	0	0.00	8.21	1	1,539	0.06%
2019/08/22	5	8.44	10	8.53	8.31	-5	1,543	-0.32%
2019/08/21	19	8.69	7	8.63	8.52	12	1,532	0.78%
2019/08/20	0	0.00	6	8.30	8.24	-6	1,532	-0.39%
2019/08/19	7.1	8.31	8	8.28	8.39	-0.9	1,550	-0.06%
2019/08/16	4	8.15	0	0.00	8.18	4	1,559	0.26%
2019/08/15	7	8.33	4	8.31	8.27	3	1,575	0.19%
2019/08/14	4	8.62	1	8.61	8.60	3	1,635	0.18%
2019/08/13	0	0.00	4	8.75	8.75	-4	1,665	-0.24%
2019/08/12	11	8.95	0	0.00	8.87	11	1,719	0.64%
2019/08/08	10	8.79	7	8.82	8.77	3	1,825	0.16%
2019/08/07	9	9.03	1	9.25	8.90	8	1,846	0.43%
2019/08/06	1	9.14	6	9.02	9.18	-5	1,847	-0.27%
2019/08/05	1	8.51	0	0.00	8.55	1	1,808	0.06%
2019/08/02	3	8.68	1	8.72	8.73	2	1,832	0.11%
2019/08/01	2	8.85	0	0.00	8.85	2	1,935	0.10%
2019/07/30	5	8.85	4	8.90	8.92	1	1,974	0.05%
2019/07/29	18	8.99	19	8.95	9.00	-1	1,969	-0.05%
2019/07/26	1	8.52	0	0.00	8.51	1	1,949	0.05%
2019/07/25	1	8.48	0	0.00	8.50	1	1,970	0.05%
2019/07/24	4	8.59	0	0.00	8.46	4	2,021	0.20%
2019/07/23	2	8.70	0	0.00	8.68	2	2,121	0.09%
2019/07/22	5	8.80	0	0.00	8.78	5	2,154	0.23%
2019/07/19	2	8.82	0	0.00	8.81	2	2,174	0.09%
2019/07/18	1	8.83	0	0.00	8.82	1	2,215	0.05%
2019/07/17	1	8.85	0	0.00	8.85	1	2,271	0.04%
2019/07/15	1	8.77	0	0.00	8.81	1	2,290	0.04%
2019/07/11	0	0.00	5	8.84	8.81	-5	2,307	-0.22%
2019/07/10	2	8.77	0	0.00	8.80	2	2,309	0.09%
2019/07/09	5	8.79	0	0.00	8.79	5	2,350	0.21%
2019/07/08	3	8.67	5	8.79	8.65	-2	2,364	-0.08%
2019/07/04	3	8.83	0	0.00	8.85	3	2,389	0.13%
2019/07/03	2	8.87	0	0.00	8.85	2	2,388	0.08%
2019/07/02	2	9.05	0	0.00	9.05	2	2,378	0.08%
2019/06/19	5	6.15	0	0.00	6.15	5	2,315	0.22%
2019/06/18	0	0.00	20	5.82	5.80	-20	2,271	-0.88%
2019/06/14	50	5.91	0	0.00	5.90	50	2,265	2.21%
2019/06/13	0	0.00	6	5.88	5.76	-6	2,258	-0.27%
2019/06/12	6	5.94	2	5.91	5.89	4	2,239	0.18%
2019/06/11	2	6.01	0	0.00	6.00	2	2,242	0.09%
2019/06/05	0	0.00	8	6.13	6.11	-8	2,250	-0.36%
2019/06/04	3	6.00	50	6.01	6.01	-47	2,250	-2.09%
2019/05/31	0	0.00	5	6.21	6.18	-5	2,288	-0.22%
2019/05/30	0	0.00	1	6.22	6.19	-1	2,386	-0.04%
2019/05/27	4	6.28	0	0.00	6.14	4	2,394	0.17%
2019/05/24	5	6.41	0	0.00	6.37	5	2,383	0.21%
2019/05/23	2	6.46	10	6.48	6.46	-8	2,378	-0.34%
2019/05/20	0	0.00	5	6.70	6.65	-5	2,380	-0.21%
2019/05/17	55	6.88	0	0.00	6.80	55	2,371	2.32%
2019/05/14	50	6.50	0	0.00	6.50	50	2,382	2.10%
2019/05/13	3	6.47	0	0.00	6.40	3	2,350	0.13%
2019/05/09	0	0.00	10	7.19	7.00	-10	2,231	-0.45%
2019/05/08	12	7.01	3	6.96	7.15	9	2,172	0.41%
2019/05/07	0	0.00	6	6.64	6.72	-6	2,054	-0.29%
2019/05/06	3	6.55	0	0.00	6.45	3	2,019	0.15%
2019/05/02	2	6.84	3	6.77	6.80	-1	1,972	-0.05%
2019/04/30	8	6.79	5	6.88	6.82	3	1,941	0.15%
2019/04/26	0	0.00	4	6.51	6.64	-4	1,830	-0.22%
2019/04/25	2	6.44	4	6.42	6.42	-2	1,832	-0.11%
2019/04/24	6	6.39	0	0.00	6.42	6	1,871	0.32%
2019/04/23	0	0.00	1	6.47	6.46	-1	1,862	-0.05%
2019/04/22	2	6.61	9	6.64	6.58	-7	1,847	-0.38%
2019/04/19	9	6.61	2	6.63	6.63	7	1,801	0.39%
2019/04/18	0	0.00	3	6.35	6.14	-3	1,689	-0.18%
2019/04/17	3	6.09	14	6.14	6.17	-11	1,655	-0.66%
2019/04/16	9	6.22	5	6.13	6.13	4	1,635	0.24%
2019/04/15	7	6.10	5	6.28	6.30	2	1,599	0.13%
2019/04/12	0	0.00	8	6.01	5.99	-8	1,545	-0.52%
2019/04/11	14	6.01	1	6.01	6.01	13	1,553	0.84%
2019/04/10	1	5.89	0	0.00	6.00	1	1,534	0.07%
2019/04/09	4	5.93	0	0.00	5.94	4	1,545	0.26%
2019/04/03	4	5.96	0	0.00	5.95	4	1,600	0.25%
2019/03/29	0	0.00	5	5.88	5.94	-5	1,523	-0.33%
2019/03/28	1	5.63	1	5.69	5.69	0	1,515	0.00%
2019/03/26	0	5.80	6	5.81	5.81	-6	1,515	-0.40%
2019/03/25	2	5.72	0	0.00	5.72	2	1,527	0.13%
2019/03/22	2	5.87	11	5.88	5.86	-9	1,529	-0.59%
2019/03/21	8	5.90	0	0.00	5.88	8	1,543	0.52%
2019/03/20	0	5.98	0	0.00	6.00	0	1,541	0.00%
2019/03/19	0	0.00	11	5.96	5.98	-11	1,555	-0.71%
2019/03/18	3	6.01	0	0.00	6.00	3	1,551	0.19%
2019/03/15	7	6.11	0	0.00	6.08	7	1,550	0.45%
2019/03/13	3	6.15	0	0.00	6.20	3	1,577	0.19%
2019/03/12	5	6.04	0	0.00	6.09	5	1,580	0.32%
2019/03/08	0	0.00	10	5.98	6.01	-10	1,638	-0.61%
2019/03/05	14	6.28	0	0.00	6.27	14	1,711	0.82%
2019/03/04	0	5.72	0	0.00	5.75	0	1,639	0.00%
2019/02/25	0	0.00	20	5.65	5.66	-20	1,833	-1.09%
2019/02/19	2	5.77	0	0.00	5.68	2	1,865	0.11%
2019/02/15	0	5.78	2	5.88	5.82	-2	1,905	-0.10%
2019/02/14	2	5.70	3	5.74	5.95	-1	1,922	-0.05%
2019/02/13	1	5.72	0	0.00	5.86	1	1,866	0.05%
2019/02/11	2	6.32	0	0.00	6.35	2	1,768	0.11%
2019/01/25	0	0.00	3	6.61	6.55	-3	1,911	-0.16%
2019/01/04	0	6.48	0	0.00	6.47	0	2,091	0.00%
2018/12/28	0	0.00	2	6.39	6.50	-2	2,114	-0.09%
2018/12/27	2	6.64	0	0.00	6.63	2	2,097	0.10%
2018/12/26	0	0.00	2	6.05	6.04	-2	2,027	-0.10%
2018/12/14	4	7.02	0	0.00	6.91	4	2,143	0.19%
2018/12/10	0	0.00	38	7.07	7.02	-38	2,127	-1.79%
2018/12/07	28	7.26	0	0.00	7.22	28	2,120	1.32%
2018/12/05	2	7.14	0	0.00	7.14	2	2,037	0.10%
2018/12/04	0	0.00	10	7.56	7.47	-10	2,019	-0.50%
2018/11/30	0	0.00	3	7.27	7.22	-3	1,945	-0.15%
2018/11/29	0	0.00	30	7.01	7.11	-30	1,895	-1.58%
2018/11/28	12	7.11	0	0.00	7.11	12	1,862	0.64%
2018/11/23	2	7.16	0	0.00	7.12	2	1,778	0.11%
2018/11/22	30	6.65	0	0.00	6.85	30	1,683	1.78%
2018/11/14	0	0.00	10	6.53	6.49	-10	1,505	-0.66%
2018/11/13	5	5.81	0	0.00	6.32	5	1,443	0.35%
2018/11/06	15	6.45	10	6.49	6.24	5	1,407	0.36%
2018/10/30	0	0.00	1	4.82	4.80	-1	1,260	-0.08%
2018/10/29	0	0.00	1	4.77	4.77	-1	1,255	-0.08%
2018/10/26	2	4.81	6	4.98	4.75	-4	1,254	-0.32%
2018/10/25	26	4.90	2	5.10	4.89	24	1,231	1.95%
2018/10/24	1	5.39	2	5.38	5.37	-1	1,182	-0.08%
2018/10/23	6	5.49	0	0.00	5.47	6	1,171	0.51%
2018/10/17	3	6.32	0	0.00	6.20	3	1,136	0.26%
2018/09/21	0	0.00	32	8.25	8.20	-32	1,119	-2.86%
2018/09/20	38	8.56	50	8.50	8.38	-12	1,107	-1.08%
2018/09/19	0	0.00	3	8.08	8.03	-3	1,031	-0.29%
2018/09/05	6	7.70	0	0.00	7.53	6	1,053	0.57%
2018/08/31	2	7.48	0	0.00	7.70	2	1,127	0.18%
2018/08/28	0	0.00	6	7.32	7.25	-6	1,238	-0.48%
2018/08/23	50	7.33	0	0.00	7.40	50	1,345	3.72%
2018/08/21	2	7.12	0	0.00	7.17	2	1,386	0.14%
2018/08/15	2	7.51	0	0.00	7.63	2	1,445	0.14%
2018/08/03	3	8.19	1	8.17	8.13	2	1,896	0.11%
2018/08/02	2	8.16	0	0.00	8.15	2	2,086	0.10%
2018/07/30	0	0.00	2	8.38	8.27	-2	2,333	-0.09%
2018/07/27	2	8.43	0	0.00	8.45	2	2,495	0.08%
2018/07/26	1	8.85	0	0.00	8.80	1	2,950	0.03%
2018/07/23	0	0.00	1	8.05	8.04	-1	3,121	-0.03%
2018/07/17	0	0.00	1	8.20	8.18	-1	3,230	-0.03%
2018/07/04	1	8.01	40	8.14	8.09	-39	3,263	-1.19%
2018/07/03	13	8.33	0	0.00	8.32	13	3,251	0.40%
2018/07/02	0	9.11	65	8.88	8.79	-65	3,214	-2.02%
2018/06/11	0	0.00	5	9.32	9.28	-5	3,161	-0.16%
2018/06/08	20	9.60	12	9.55	9.56	8	3,199	0.25%
2018/06/07	0	0.00	3	9.75	9.76	-3	3,193	-0.09%
2018/06/05	2	9.85	1	9.75	9.82	1	3,147	0.03%
2018/06/04	0	0.00	10	10.05	10.15	-10	3,087	-0.32%
2018/06/01	0	0.00	11	10.31	10.35	-11	3,046	-0.36%
2018/05/31	0	0.00	2	10.30	10.25	-2	3,034	-0.07%
2018/05/30	0	0.00	12	10.40	10.40	-12	3,007	-0.40%
2018/05/24	2	10.45	0	0.00	10.55	2	2,932	0.07%
2018/05/22	0	0.00	18	10.30	10.35	-18	2,895	-0.62%
2018/05/21	0	0.00	5	10.35	10.30	-5	2,885	-0.17%
2018/05/17	0	0.00	10	10.35	10.30	-10	2,878	-0.35%
2018/05/16	2	10.65	0	0.00	10.40	2	2,855	0.07%
2018/05/15	0	0.00	2	10.90	10.65	-2	2,814	-0.07%
2018/05/14	4	11.23	10	11.20	11.05	-6	2,802	-0.21%
2018/05/11	4	10.86	0	0.00	10.70	4	2,655	0.15%
2018/05/10	1	10.85	0	0.00	10.90	1	2,592	0.04%
2018/05/09	0	0.00	2	10.40	10.40	-2	2,407	-0.08%
2018/05/08	2	10.80	9	10.74	10.55	-7	2,354	-0.30%
2018/05/07	4	10.63	30	10.57	10.50	-26	2,302	-1.13%
2018/05/04	13	10.81	4	10.95	10.75	9	2,228	0.40%
2018/05/03	66	11.03	14	11.20	11.25	52	2,071	2.51%
2018/05/02	20	10.00	0	0.00	10.35	20	1,607	1.24%
2018/04/26	22	9.47	0	0.00	9.50	22	1,480	1.49%
2018/04/24	0	0.00	1	9.08	9.12	-1	1,413	-0.07%
2018/04/23	0	0.00	2	9.18	9.14	-2	1,411	-0.14%
2018/04/20	0	0.00	3	9.20	9.20	-3	1,423	-0.21%
2018/04/19	2	9.35	0	0.00	9.25	2	1,440	0.14%
2018/04/18	1	9.10	0	0.00	9.09	1	1,447	0.07%
2018/04/16	0	0.00	13	9.16	9.13	-13	1,479	-0.88%
2018/04/12	2	9.23	0	0.00	9.31	2	1,549	0.13%
2018/04/10	0	9.05	1	9.05	9.05	-1	1,569	-0.06%
2018/04/09	0	9.05	0	0.00	9.03	0	1,591	0.00%
2018/04/03	0	9.04	26	9.02	9.10	-26	1,597	-1.63%
2018/04/02	0	9.10	0	0.00	9.10	0	1,616	0.00%
2018/03/30	0	0.00	4	9.06	9.05	-4	1,643	-0.24%
2018/03/23	1	9.10	5	9.12	9.13	-4	1,833	-0.22%
2018/03/22	12	9.79	0	0.00	9.48	12	1,820	0.66%
2018/03/21	0	0.00	2	9.59	9.53	-2	1,810	-0.11%
2018/03/20	0	0.00	3	9.51	9.49	-3	1,811	-0.17%
2018/03/19	0	0.00	2	9.68	9.67	-2	1,825	-0.11%
2018/03/15	21	9.81	0	0.00	9.73	21	1,884	1.11%
2018/03/14	7	9.74	6	9.82	9.92	1	1,878	0.05%
2018/03/09	0	0.00	2	9.02	9.03	-2	1,877	-0.11%
2018/02/23	2	9.32	0	0.00	9.31	2	2,541	0.08%
2018/02/22	0	0.00	1	9.49	9.31	-1	2,670	-0.04%
2018/02/21	3	9.29	4	9.29	9.35	-1	2,841	-0.04%
2018/02/12	0	0.00	2	8.86	8.87	-2	2,917	-0.07%
2018/02/09	3	8.48	3	8.79	8.75	0	3,013	0.00%
2018/02/08	1	8.93	0	0.00	8.90	1	3,074	0.03%
2018/02/05	0	0.00	2	9.54	9.61	-2	3,840	-0.05%
2018/02/02	5	9.82	2	9.94	9.81	3	4,289	0.07%
2018/02/01	0	0.00	5	9.96	9.90	-5	4,647	-0.11%
2018/01/31	2	9.81	9	9.80	9.79	-7	4,679	-0.15%
2018/01/30	3	9.97	0	0.00	9.96	3	4,706	0.06%
2018/01/26	0	0.00	1	10.05	10.05	-1	4,751	-0.02%
2018/01/24	2	10.10	5	10.10	10.10	-3	4,847	-0.06%
2018/01/23	1	10.25	2	10.20	10.15	-1	4,885	-0.02%
2018/01/22	13	10.30	1	10.35	10.40	12	4,920	0.24%
2018/01/08	2	10.25	7	10.26	10.20	-5	7,279	-0.07%
2018/01/05	0	0.00	2	10.35	10.35	-2	7,253	-0.03%
2018/01/04	0	0.00	1	10.20	10.30	-1	7,344	-0.01%
2018/01/03	2	10.35	2	10.43	10.30	0	7,373	0.00%