元晶 (6443)-華南永昌-高雄券商分點個股進出

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
27.35
漲跌
▼0.15
漲幅
-0.55%
成交量
3,295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(已收盤)

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－華南永昌-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-高雄券商分點個股進出
華南永昌-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	27.45	0	27.75	27.35	1	7,198	0.01%
2024/05/02	11.1	27.60	5	27.60	27.50	6.1	7,167	0.09%
2024/04/30	0.8	28.15	8	28.10	27.85	-7.2	7,121	-0.10%
2024/04/29	2	27.88	0	0.00	28.00	2	7,122	0.03%
2024/04/26	1	27.85	0	0.00	27.90	1	7,089	0.01%
2024/04/25	7	28.20	1	28.10	28.00	6	7,097	0.08%
2024/04/24	5	28.70	3	28.82	28.35	2	7,088	0.03%
2024/04/23	4	27.73	2	28.60	28.30	2	7,052	0.03%
2024/04/22	11.1	28.31	4	28.64	28.00	7.1	7,083	0.10%
2024/04/19	6	28.88	10	29.00	28.70	-4	7,187	-0.06%
2024/04/18	0	28.90	4.8	29.09	28.75	-4.8	6,776	-0.07%
2024/04/17	3	28.48	4	28.64	28.35	-1	6,678	-0.01%
2024/04/16	11	28.22	2	28.43	28.40	9	6,611	0.14%
2024/04/15	0	0.00	5	29.46	29.40	-5	6,530	-0.08%
2024/04/12	0	0.00	17	29.35	29.25	-17	6,458	-0.26%
2024/04/11	6	29.11	0	0.00	29.05	6	6,370	0.09%
2024/04/10	17	30.13	24	30.36	29.75	-7	6,284	-0.11%
2024/04/08	7	28.86	13	28.99	29.50	-6	5,869	-0.10%
2024/04/03	5.2	28.20	3	28.23	28.10	2.2	5,736	0.04%
2024/04/02	7	28.88	4	28.84	28.75	3	5,679	0.05%
2024/04/01	2	28.93	6	28.93	28.90	-4	5,672	-0.07%
2024/03/29	5	29.45	13	29.25	29.20	-8	5,649	-0.14%
2024/03/28	17	29.52	37	29.61	29.70	-20	5,457	-0.37%
2024/03/27	25	28.67	20	28.70	28.65	5	5,283	0.10%
2024/03/26	71	29.15	74	29.32	29.05	-3	5,350	-0.06%
2024/03/25	43	29.20	33	29.36	29.10	10	5,547	0.18%
2024/03/22	60	29.46	61.1	29.60	29.35	-1.1	5,562	-0.02%
2024/03/21	234.3	27.62	238.6	28.32	28.70	-4.3	4,994	-0.09%	大買/大賣/
2024/03/20	3.1	26.29	0	0.00	26.10	3.1	4,707	0.07%
2024/03/19	8.1	26.45	1	26.40	26.35	7.1	4,757	0.15%
2024/03/18	1	26.75	2	26.75	26.70	-1	4,763	-0.02%
2024/03/15	3	26.60	0	0.00	27.10	3	4,789	0.06%
2024/03/14	1	27.00	0	0.00	26.90	1	4,732	0.02%
2024/03/13	6.1	26.97	8	26.95	26.70	-1.9	4,789	-0.04%
2024/03/12	3.1	27.20	0	0.00	27.25	3.1	4,779	0.07%
2024/03/11	0	27.08	9	27.09	27.15	-9	4,814	-0.19%
2024/03/08	4.1	26.44	2	26.28	26.25	2.1	4,761	0.04%
2024/03/07	5.2	26.07	1	26.05	26.00	4.2	4,781	0.09%
2024/03/06	14	26.45	1	26.40	26.30	13	4,738	0.27%
2024/03/05	10.3	26.83	1	26.70	26.65	9.3	4,683	0.20%
2024/03/04	3	27.15	3	27.05	27.05	0	4,592	0.00%
2024/03/01	3	27.25	0	0.00	27.20	3	4,560	0.07%
2024/02/29	1	27.10	1	27.80	27.85	0	4,580	0.00%
2024/02/27	2	27.30	1	27.80	27.20	1	4,582	0.02%
2024/02/26	0	28.05	2	27.75	27.75	-2	4,559	-0.04%
2024/02/23	3	27.73	3	27.55	27.55	0	4,559	0.00%
2024/02/22	1.1	27.96	0	0.00	27.90	1.1	4,554	0.02%
2024/02/21	4	28.26	0	0.00	28.10	4	4,616	0.09%
2024/02/20	3.1	28.03	2	27.90	27.90	1.1	4,607	0.02%
2024/02/19	5.1	28.25	5	28.20	28.15	0.1	4,615	0.00%
2024/02/16	3.1	27.70	1	27.85	27.70	2.1	4,646	0.05%
2024/02/15	7.1	27.28	9	27.43	27.35	-1.9	4,629	-0.04%
2024/02/05	0	0.00	3	28.10	28.00	-3	4,579	-0.07%
2024/02/02	0	0.00	6	28.43	28.25	-6	4,577	-0.13%
2024/02/01	0	28.49	0	0.00	28.35	0	4,590	0.00%
2024/01/31	0	0.00	3	28.57	28.40	-3	4,611	-0.07%
2024/01/30	3	28.65	5	28.53	28.55	-2	4,625	-0.04%
2024/01/29	0	28.06	7	28.19	28.25	-7	4,617	-0.15%
2024/01/26	0	0.00	2	28.20	28.10	-2	4,656	-0.04%
2024/01/25	0.1	28.20	1	28.20	28.15	-0.9	4,683	-0.02%
2024/01/24	0	0.00	1	28.30	28.40	-1	4,773	-0.02%
2024/01/23	0	0.00	5	28.45	28.30	-5	5,083	-0.10%
2024/01/19	2.1	27.51	3	27.55	27.65	-0.9	5,575	-0.02%
2024/01/18	2.1	27.60	0	0.00	27.60	2.1	5,562	0.04%
2024/01/17	12.1	27.95	1	28.10	27.65	11.1	5,577	0.20%
2024/01/16	13	28.68	3	28.80	28.40	10	5,570	0.18%
2024/01/15	9	29.62	15	29.69	29.50	-6	5,531	-0.11%
2024/01/12	2	28.40	2	28.48	28.25	0	5,343	0.00%
2024/01/11	3.1	28.42	0	0.00	28.50	3.1	5,392	0.06%
2024/01/10	1	28.65	1	28.65	28.55	0	5,422	0.00%
2024/01/09	4	28.83	0	0.00	28.70	4	5,421	0.07%
2024/01/08	1	29.35	0	0.00	29.45	1	5,417	0.02%
2024/01/04	0.1	29.00	0	0.00	28.95	0.1	5,425	0.00%
2024/01/03	8	28.97	1	29.10	28.90	7	5,485	0.13%
2024/01/02	5	29.35	2	29.45	29.45	3	5,458	0.05%
2023/12/28	1	29.40	0	0.00	29.50	1	5,488	0.02%
2023/12/27	0.2	29.42	0	0.00	29.40	0.2	5,466	0.00%
2023/12/26	0	29.35	12	29.30	29.30	-12	5,442	-0.22%
2023/12/25	0	0.00	2	29.35	29.20	-2	5,432	-0.04%
2023/12/22	5	29.77	0	0.00	29.65	5	5,396	0.09%
2023/12/21	17	30.37	3	30.30	30.35	14	5,280	0.27%
2023/12/20	14	30.87	46.6	31.14	30.90	-32.5	5,113	-0.64%
2023/12/19	12.1	29.79	8	30.21	29.55	4.1	4,670	0.09%
2023/12/18	0.8	29.95	9	29.92	30.10	-8.2	4,533	-0.18%
2023/12/15	3.1	29.34	8	29.64	29.35	-4.9	4,377	-0.11%
2023/12/14	1.1	28.78	10	29.05	28.75	-8.9	4,216	-0.21%
2023/12/13	16	28.23	10	28.30	28.45	6	4,142	0.14%
2023/12/12	2.1	28.28	1.2	28.42	28.20	0.9	4,156	0.02%
2023/12/11	1	28.65	0	28.75	28.60	1	4,131	0.02%
2023/12/07	0	0.00	114	28.67	28.70	-114	4,102	-2.78%	大賣/鉅額交易
2023/12/06	3	28.87	21	29.37	28.70	-18	4,120	-0.44%
2023/12/05	3	29.00	4	29.03	29.15	-1	4,070	-0.02%
2023/12/04	11	28.55	2.3	28.61	28.60	8.7	4,034	0.21%
2023/11/30	0	0.00	2	29.30	29.50	-2	3,933	-0.05%
2023/11/29	53.1	29.13	0	0.00	29.05	53.1	3,920	1.35%
2023/11/28	4	29.23	8	29.31	29.30	-4	3,930	-0.10%
2023/11/27	4	29.51	4	29.98	29.35	0	3,944	0.00%
2023/11/21	0	0.00	1	29.45	29.45	-1	4,311	-0.02%
2023/11/20	5	29.58	1	29.20	29.20	4	4,293	0.09%
2023/11/15	0	0.00	1	28.50	28.70	-1	4,232	-0.02%
2023/11/14	1	28.00	1	28.15	27.95	0	4,216	0.00%
2023/11/13	1	27.80	1	27.80	27.75	0	4,249	0.00%
2023/11/10	0	0.00	1	27.80	27.80	-1	4,280	-0.02%
2023/11/09	11	28.05	1	28.00	28.00	10	4,343	0.23%
2023/11/08	1.1	28.26	2	28.20	28.40	-0.9	4,450	-0.02%
2023/11/06	1	28.80	4.1	28.78	28.80	-3.1	4,545	-0.07%
2023/11/03	1	28.50	0	0.00	28.45	1	4,539	0.02%
2023/11/02	0	0.00	1	28.00	28.10	-1	4,558	-0.02%
2023/11/01	8	28.18	1	28.40	27.80	7	4,629	0.15%
2023/10/31	44	29.46	27	29.38	28.40	17	4,630	0.37%
2023/10/30	11.4	29.79	19	29.83	29.65	-7.6	4,424	-0.17%
2023/10/27	0	0.00	1	28.55	28.55	-1	3,987	-0.03%
2023/10/26	2	27.63	0	0.00	27.60	2	3,972	0.05%
2023/10/25	2	28.55	3	28.55	28.30	-1	3,992	-0.03%
2023/10/24	0	28.05	1	28.60	28.70	-1	3,996	-0.02%
2023/10/23	10	28.25	0	0.00	28.25	10	3,947	0.25%
2023/10/20	12.4	27.36	0	0.00	27.50	12.4	3,922	0.32%
2023/10/19	2	27.83	0	0.00	27.65	2	3,959	0.05%
2023/10/18	1	27.90	1	27.70	27.95	0	4,010	0.00%
2023/10/17	1	27.90	1	27.90	27.90	0	3,983	0.00%
2023/10/16	1	28.15	0	0.00	27.80	1	4,076	0.02%
2023/10/13	1.3	27.95	5	27.84	27.65	-3.7	4,099	-0.09%
2023/10/12	6	27.61	1	27.50	28.15	5	4,133	0.12%
2023/10/11	1.2	27.73	2.5	27.88	27.60	-1.3	4,192	-0.03%
2023/10/06	31	28.59	4	28.59	28.45	27	4,247	0.64%
2023/10/05	60	28.48	2	28.60	28.65	58	4,281	1.35%
2023/10/04	10	27.80	0.2	27.80	27.70	9.8	4,285	0.23%
2023/10/03	0	28.42	0	0.00	28.15	0	4,316	0.00%
2023/10/02	0	0.00	1	28.60	28.65	-1	4,444	-0.02%
2023/09/28	0	0.00	1	28.30	28.35	-1	4,563	-0.02%
2023/09/27	0	0.00	2.3	27.87	28.15	-2.3	4,718	-0.05%
2023/09/26	2.1	28.00	1	27.90	27.90	1.1	4,754	0.02%
2023/09/25	1.1	28.37	0	0.00	28.35	1.1	4,795	0.02%
2023/09/22	6	28.66	3	28.50	28.40	3	4,841	0.06%
2023/09/21	2	28.55	4	28.60	28.45	-2	4,835	-0.04%
2023/09/20	2.5	28.98	1	28.85	28.85	1.5	4,843	0.03%
2023/09/19	1	29.35	0	0.00	29.00	1	4,869	0.02%
2023/09/18	0	29.65	8.3	29.66	29.35	-8.3	4,886	-0.17%
2023/09/15	2.1	29.83	0.1	29.85	29.60	2	4,924	0.04%
2023/09/14	1.1	29.55	2.2	29.57	29.55	-1.1	5,128	-0.02%
2023/09/12	6.2	29.26	2	29.40	29.25	4.2	5,347	0.08%
2023/09/11	3.4	29.82	15	29.80	29.70	-11.6	5,355	-0.22%
2023/09/08	0.1	30.19	0	0.00	30.20	0.1	5,350	0.00%
2023/09/07	0	0.00	1	30.65	30.40	-1	5,382	-0.02%
2023/09/06	3	30.85	1	30.85	30.75	2	5,500	0.04%
2023/09/04	2	30.50	1	30.55	30.45	1	5,564	0.02%
2023/09/01	0	30.95	2	30.98	30.90	-2	5,596	-0.04%
2023/08/31	1	31.00	5	31.24	31.00	-4	5,640	-0.07%
2023/08/30	4	31.06	12.2	31.14	31.00	-8.2	5,709	-0.14%
2023/08/29	32.2	31.70	3	32.17	31.50	29.2	5,691	0.51%
2023/08/28	0	0.00	2	30.85	30.80	-2	5,394	-0.04%
2023/08/25	0	0.00	49	30.35	30.35	-49	5,355	-0.91%
2023/08/24	0	30.28	0	0.00	30.15	0	5,436	0.00%
2023/08/22	0	30.15	4	30.23	30.00	-4	5,634	-0.07%
2023/08/21	2	30.48	1	30.50	30.45	1	5,649	0.02%
2023/08/18	0.1	30.57	0.1	30.60	30.15	0	5,662	0.00%
2023/08/17	0	30.00	0	0.00	30.40	0	5,667	0.00%
2023/08/16	0	0.00	2	29.73	29.90	-2	5,703	-0.04%
2023/08/15	10.1	30.07	12	30.10	30.10	-1.9	5,732	-0.03%
2023/08/14	25.6	29.05	4	29.15	28.90	21.6	5,812	0.37%
2023/08/11	2.1	30.05	0	0.00	29.90	2.1	5,736	0.04%
2023/08/10	5.5	30.52	2	30.58	30.25	3.5	5,762	0.06%
2023/08/09	1	30.30	2	30.50	30.50	-1	5,799	-0.02%
2023/08/08	6	30.73	0	0.00	30.50	6	5,844	0.10%
2023/08/07	205.4	30.20	2	30.33	30.55	203.4	5,882	3.46%	大買/鉅額交易
2023/08/04	10.1	30.78	176	30.61	30.65	-165.9	5,987	-2.77%	大賣/鉅額交易
2023/08/02	10.1	31.15	27	31.38	31.35	-16.9	6,394	-0.26%
2023/08/01	2.4	31.32	0	0.00	31.20	2.4	6,467	0.04%
2023/07/31	7.1	31.37	3	31.52	31.20	4.1	6,694	0.06%
2023/07/28	23	31.52	7	31.51	31.50	16	6,774	0.24%
2023/07/27	2.1	31.56	1	31.30	31.70	1.1	6,785	0.02%
2023/07/26	23.3	31.63	2	31.68	31.35	21.3	6,849	0.31%
2023/07/25	7.1	31.67	3	31.62	32.00	4.1	6,872	0.06%
2023/07/24	1.3	31.49	4	31.63	31.70	-2.7	6,862	-0.04%
2023/07/21	59.7	31.97	0	0.00	31.70	59.7	6,893	0.87%
2023/07/20	4	32.60	0	0.00	32.70	4	6,953	0.06%
2023/07/19	5.2	32.75	4	33.00	32.50	1.2	7,019	0.02%
2023/07/18	5	33.50	4.2	33.52	33.45	0.8	7,218	0.01%
2023/07/17	5	33.70	17	33.69	33.75	-12	7,699	-0.16%
2023/07/14	13.7	33.17	11	33.24	33.00	2.7	8,888	0.03%
2023/07/13	9.9	33.71	6	33.43	33.30	3.9	9,310	0.04%
2023/07/12	5.2	34.36	3	34.05	34.00	2.2	9,333	0.02%
2023/07/11	4.1	34.45	2	34.45	34.45	2.1	9,408	0.02%
2023/07/10	7	34.44	0	0.00	34.05	7	9,618	0.07%
2023/07/07	10.4	34.10	2	34.33	34.05	8.4	10,008	0.08%
2023/07/06	6.1	35.46	4.2	35.06	35.00	1.9	10,089	0.02%
2023/07/05	2	36.15	13	36.11	35.65	-11	10,075	-0.11%
2023/07/04	2.1	35.82	16	35.92	35.55	-13.9	10,069	-0.14%
2023/07/03	4.2	35.83	3	35.90	35.90	1.2	10,090	0.01%
2023/06/30	0.1	35.55	18	35.51	35.70	-17.9	10,168	-0.18%
2023/06/29	1	35.30	2	35.13	35.20	-1	10,313	-0.01%
2023/06/28	5.3	35.13	32	34.96	34.80	-26.7	10,451	-0.26%
2023/06/27	5	35.20	7	35.22	34.80	-2	10,667	-0.02%
2023/06/26	1.1	35.33	0	0.00	35.30	1.1	10,972	0.01%
2023/06/21	4	35.73	5	35.72	35.80	-1	11,173	-0.01%
2023/06/20	22	36.11	27	35.93	35.75	-5	11,412	-0.04%
2023/06/19	2	35.28	0	0.00	35.20	2	11,476	0.02%
2023/06/16	23	35.84	25	35.63	35.90	-2	11,996	-0.02%
2023/06/15	1.4	35.16	0	0.00	35.20	1.4	12,855	0.01%
2023/06/14	12	34.85	12	34.95	34.85	0	13,629	0.00%
2023/06/13	7.1	34.36	10	34.56	34.70	-2.9	13,862	-0.02%
2023/06/12	4.3	34.39	13	34.42	34.30	-8.7	14,123	-0.06%
2023/06/09	0.1	35.30	0	0.00	35.15	0.1	14,285	0.00%
2023/06/07	5	35.84	6	35.79	35.60	-1	14,548	-0.01%
2023/06/06	1.5	35.74	0	0.00	35.65	1.5	14,976	0.01%
2023/06/05	9	36.28	3	36.32	36.10	6	15,269	0.04%
2023/06/02	6.1	35.50	5	35.87	35.85	1.1	15,420	0.01%
2023/06/01	2.4	35.55	2	35.43	35.30	0.4	15,607	0.00%
2023/05/31	0.1	35.85	0	36.00	35.80	0.1	15,611	0.00%
2023/05/30	2	35.63	11.1	35.77	35.60	-9.1	15,660	-0.06%
2023/05/29	1.3	36.08	8.1	36.18	36.20	-6.8	15,608	-0.04%
2023/05/26	1.1	35.60	6	35.60	35.00	-4.9	15,573	-0.03%
2023/05/25	10.4	35.40	34.1	35.38	35.40	-23.7	15,610	-0.15%
2023/05/24	1.1	35.54	0	0.00	35.50	1.1	15,718	0.01%
2023/05/23	0.2	35.45	5.1	35.45	35.40	-4.8	15,797	-0.03%
2023/05/22	1	35.30	2.2	35.25	35.35	-1.2	15,891	-0.01%
2023/05/19	13.2	34.74	20	34.71	34.60	-6.9	16,091	-0.04%
2023/05/18	19.4	34.57	2	34.75	34.85	17.4	16,424	0.11%
2023/05/17	6.5	35.24	1	35.30	35.15	5.5	16,416	0.03%
2023/05/16	2	35.30	1	35.00	35.10	1	16,487	0.01%
2023/05/15	1.5	34.87	1	34.85	34.70	0.5	16,550	0.00%
2023/05/12	0.1	33.90	10	34.37	34.35	-9.9	16,586	-0.06%
2023/05/11	3.1	33.83	1	33.75	33.75	2.1	16,642	0.01%
2023/05/10	10	34.41	1	34.45	34.50	9	16,722	0.05%
2023/05/09	54.7	34.20	42	33.95	33.75	12.7	16,687	0.08%
2023/05/08	4.2	35.97	4	35.93	35.90	0.2	16,352	0.00%
2023/05/05	17	36.92	7	36.81	36.50	10	16,424	0.06%
2023/05/04	1.2	36.63	2	36.60	37.20	-0.8	16,830	0.00%
2023/05/03	4	36.99	10	37.00	36.95	-6	17,204	-0.03%
2023/05/02	11.2	37.42	0	0.00	37.35	11.2	17,771	0.06%
2023/04/28	19	36.92	10	37.25	36.80	9	17,844	0.05%
2023/04/27	4	36.90	5	36.85	36.80	-1	17,899	-0.01%
2023/04/26	3.1	36.30	2	36.38	37.20	1.1	17,902	0.01%
2023/04/25	7	37.54	6	36.84	36.60	1	17,914	0.01%
2023/04/24	25	37.92	4	37.99	37.80	21	17,910	0.12%
2023/04/21	9.2	38.20	4	38.00	38.00	5.2	17,957	0.03%
2023/04/20	43	39.05	25	38.79	38.55	18	18,053	0.10%
2023/04/19	128	40.18	136.9	40.18	39.75	-8.9	17,759	-0.05%	大買/大賣/
2023/04/18	23	39.23	18	39.59	38.60	5	16,589	0.03%
2023/04/17	12	38.89	6.1	39.06	38.90	5.9	16,268	0.04%
2023/04/14	9	38.64	1	38.85	38.80	8	16,413	0.05%
2023/04/13	8	38.88	0	0.00	38.60	8	16,469	0.05%
2023/04/12	30	39.77	21	39.65	39.50	9	16,315	0.06%
2023/04/11	1	39.00	5	39.47	39.00	-4	16,054	-0.02%
2023/04/10	0	0.00	4	38.88	39.20	-4	16,103	-0.02%
2023/04/07	2	39.08	4	38.98	38.95	-2	16,791	-0.01%
2023/04/06	0	0.00	1	38.60	38.50	-1	17,173	-0.01%
2023/03/31	5	38.42	9	38.52	38.40	-4	17,206	-0.02%
2023/03/30	12.1	38.90	20	39.18	38.80	-7.9	17,160	-0.05%
2023/03/29	7	39.16	18	39.05	38.90	-11	17,035	-0.06%
2023/03/28	8	38.66	11	39.05	39.05	-3	17,058	-0.02%
2023/03/27	16.5	39.41	2	39.23	38.80	14.5	16,887	0.09%
2023/03/24	10	38.86	0	39.00	38.85	10	16,771	0.06%
2023/03/23	14	39.38	62.7	39.43	39.30	-48.7	16,665	-0.29%
2023/03/22	3	39.15	7.2	39.08	38.70	-4.2	16,579	-0.03%
2023/03/21	80.2	39.82	41.1	39.72	39.10	39.2	16,657	0.24%
2023/03/20	58	39.84	56.5	40.04	39.90	1.5	17,052	0.01%
2023/03/17	35	38.15	43	38.23	38.75	-8	17,551	-0.05%
2023/03/16	18.1	37.44	11.1	36.48	36.50	7	17,551	0.04%
2023/03/15	7	37.68	14	37.92	37.90	-7	17,437	-0.04%
2023/03/14	12	36.94	43	37.35	37.10	-31	17,289	-0.18%
2023/03/13	10.1	36.02	29	36.46	36.60	-18.9	17,245	-0.11%
2023/03/10	14.2	36.65	33	36.49	36.45	-18.8	17,481	-0.11%
2023/03/09	28.3	37.76	21	37.67	37.35	7.3	17,487	0.04%
2023/03/08	8	38.71	28.1	38.58	38.95	-20.1	17,158	-0.12%
2023/03/07	11	38.14	15.1	37.95	38.00	-4.1	16,896	-0.02%
2023/03/06	10	37.85	13	37.88	38.00	-3	16,707	-0.02%
2023/03/03	5.1	37.13	22	36.96	37.00	-16.9	16,522	-0.10%
2023/03/02	1	36.95	11	37.10	36.95	-10	16,524	-0.06%
2023/03/01	3.1	36.85	12	36.90	36.75	-8.9	16,611	-0.05%
2023/02/24	30.2	37.08	3.1	37.46	37.10	27.1	16,633	0.16%
2023/02/23	6	37.38	12.1	37.41	37.75	-6.1	16,582	-0.04%
2023/02/22	11.3	37.20	11.1	37.34	37.25	0.2	16,703	0.00%
2023/02/21	12	37.85	10	37.82	37.60	2	16,733	0.01%
2023/02/20	3.1	37.57	8	37.51	37.80	-4.9	16,991	-0.03%
2023/02/17	18	37.98	31	37.92	37.70	-13	17,533	-0.07%
2023/02/16	19	37.95	48.1	38.11	37.65	-29.1	17,549	-0.17%
2023/02/15	7	36.89	1	36.85	36.80	6	17,580	0.03%
2023/02/14	10	36.79	7	36.70	36.65	3	18,073	0.02%
2023/02/13	4.1	36.44	1.1	36.62	37.10	3	18,577	0.02%
2023/02/10	40.1	37.02	1.2	37.25	36.85	39	18,538	0.21%
2023/02/09	13.2	37.35	2	37.23	37.10	11.2	18,495	0.06%
2023/02/08	17.1	37.66	5.1	37.75	37.55	12	18,473	0.07%
2023/02/07	3	37.67	7.1	37.85	37.90	-4.1	18,357	-0.02%
2023/02/06	4	37.74	20.1	37.61	37.90	-16.1	18,303	-0.09%
2023/02/03	10	37.41	6.1	37.32	37.35	4	18,275	0.02%
2023/02/02	68.2	38.29	24.1	38.41	37.80	44.1	18,089	0.24%
2023/02/01	41	37.27	20.1	37.41	37.40	21	17,556	0.12%
2023/01/31	24	36.92	45	36.81	36.90	-21	17,141	-0.12%
2023/01/30	6	35.52	4	35.87	35.95	2	16,636	0.01%
2023/01/17	0	0.00	2.1	35.10	35.20	-2.1	16,642	-0.01%
2023/01/16	2.3	34.37	0	0.00	34.40	2.3	16,710	0.01%
2023/01/13	1.8	34.99	3	35.20	34.60	-1.2	16,907	-0.01%
2023/01/12	1	35.40	1	36.00	35.40	0	17,191	0.00%
2023/01/11	3	35.63	11.2	35.73	35.60	-8.2	17,268	-0.05%
2023/01/10	10	35.54	3	35.75	35.30	7	17,343	0.04%
2023/01/09	2	35.35	14.3	35.81	36.00	-12.3	17,197	-0.07%
2023/01/06	0.4	34.88	0	35.00	34.95	0.4	17,125	0.00%
2023/01/05	10.8	35.05	2	35.25	34.80	8.8	17,430	0.05%
2023/01/04	6	36.05	7	35.74	35.60	-1	17,539	-0.01%
2023/01/03	4	34.74	2	34.95	35.25	2	17,432	0.01%
2022/12/30	6	34.34	1	34.10	34.55	5	17,415	0.03%
2022/12/29	1.1	34.10	15	33.83	34.20	-13.9	17,747	-0.08%
2022/12/28	6	35.03	3	35.03	34.80	3	18,078	0.02%
2022/12/27	49	35.97	21.1	35.96	35.40	27.9	18,005	0.15%
2022/12/26	21	35.33	50.4	35.54	35.95	-29.4	17,378	-0.17%
2022/12/23	3	33.20	18.1	33.81	34.10	-15.1	17,036	-0.09%
2022/12/22	8.4	33.30	2	33.35	33.70	6.4	17,172	0.04%
2022/12/21	5	32.66	1	32.71	32.70	4	17,444	0.02%
2022/12/20	7	32.91	4.1	33.00	32.50	2.9	17,719	0.02%
2022/12/19	4.1	33.84	1	33.75	33.75	3.1	17,960	0.02%
2022/12/16	14	34.79	4	35.09	34.25	10	18,356	0.05%
2022/12/15	2	35.50	5	35.50	35.65	-3	18,341	-0.02%
2022/12/14	14	35.49	16	35.50	35.40	-2	18,511	-0.01%
2022/12/13	21	35.58	22	35.20	35.05	-1	18,959	-0.01%
2022/12/12	56	37.00	56.6	36.71	35.85	-0.6	19,165	0.00%
2022/12/09	81	36.69	108.8	36.44	36.80	-27.8	18,678	-0.15%	大賣/
2022/12/08	42	34.59	54	34.62	34.30	-12	18,031	-0.07%
2022/12/07	10.6	32.95	5	32.79	32.80	5.6	17,649	0.03%
2022/12/06	1	33.90	6	33.89	33.60	-5	17,929	-0.03%
2022/12/05	28	34.04	5	34.37	33.85	23	18,468	0.12%
2022/12/02	33	34.09	24.6	34.05	34.05	8.4	18,846	0.04%
2022/12/01	16	33.50	56	33.63	33.45	-40	18,948	-0.21%
2022/11/30	3	32.87	133	32.77	32.95	-130	19,708	-0.66%	大賣/鉅額交易
2022/11/29	1.1	32.03	1	32.30	32.45	0.1	20,880	0.00%
2022/11/28	1.3	32.29	2	32.03	32.20	-0.7	22,651	0.00%
2022/11/25	9	32.58	21	32.46	32.15	-12	23,786	-0.05%
2022/11/24	5.1	32.45	1	32.40	32.50	4.1	24,314	0.02%
2022/11/23	60.4	32.32	19.1	32.48	32.20	41.3	26,515	0.16%
2022/11/22	15	32.88	7	32.97	32.75	8	27,387	0.03%
2022/11/21	14	33.11	13	33.19	33.35	1	28,148	0.00%
2022/11/18	11.2	33.60	7	33.44	32.85	4.2	28,800	0.01%
2022/11/17	4	33.58	7	33.64	33.60	-3	28,785	-0.01%
2022/11/16	13	33.77	26	33.66	33.40	-13	28,873	-0.04%
2022/11/15	67.6	33.22	421.3	32.93	33.45	-353.7	29,225	-1.21%	大賣/鉅額交易
2022/11/14	17.1	31.79	18.1	31.52	31.95	-1	28,810	0.00%
2022/11/11	80.2	31.31	14	31.88	31.25	66.2	28,731	0.23%
2022/11/10	267.1	32.14	38.1	32.40	31.50	229	28,549	0.80%	大買/鉅額交易
2022/11/09	287.1	33.32	25	33.39	33.30	262.1	28,629	0.92%	大買/鉅額交易
2022/11/08	11	35.22	6	35.53	34.50	5	28,429	0.02%
2022/11/07	1	35.00	1.1	35.38	35.00	-0.1	28,631	0.00%
2022/11/04	4	35.10	3	35.07	35.00	1	29,166	0.00%
2022/11/03	1	34.65	1	34.70	34.65	0	29,798	0.00%
2022/11/02	3	34.63	3	34.88	34.65	0	31,359	0.00%
2022/11/01	5	34.28	9.1	34.43	34.85	-4.1	32,019	-0.01%
2022/10/31	2	33.70	1	33.85	33.50	1	31,980	0.00%
2022/10/28	10.1	33.12	1	33.05	33.00	9.1	32,031	0.03%
2022/10/27	14	33.87	4	34.10	34.20	10	32,095	0.03%
2022/10/26	2	33.80	2	33.75	33.60	0	32,228	0.00%
2022/10/25	14	34.57	24	34.54	33.75	-10	32,451	-0.03%
2022/10/24	10	35.71	7	35.71	35.05	3	32,497	0.01%
2022/10/21	12	35.22	7	35.45	35.60	5	32,562	0.02%
2022/10/20	14.1	35.57	24	35.78	35.20	-10	32,534	-0.03%
2022/10/19	15	35.31	12	35.22	35.20	3	32,274	0.01%
2022/10/18	8	35.09	12.1	34.94	35.05	-4.1	32,510	-0.01%
2022/10/17	12.1	33.64	21	33.58	34.50	-8.9	32,539	-0.03%
2022/10/14	17	35.07	17	35.42	35.30	0	32,474	0.00%
2022/10/13	11.1	34.85	13.1	35.43	33.85	-2	32,724	-0.01%
2022/10/12	16	37.40	21	38.20	36.95	-5	33,013	-0.02%
2022/10/11	27.1	37.33	8	37.66	37.30	19.1	33,154	0.06%
2022/10/07	21	39.05	59	38.95	39.00	-38	33,256	-0.11%
2022/10/06	58	38.89	26	39.04	39.20	32	33,460	0.10%
2022/10/05	46	38.29	46.2	38.08	38.50	-0.2	33,209	0.00%
2022/10/04	4	35.85	4.1	36.25	36.50	-0.1	33,054	0.00%
2022/10/03	11	35.56	10	35.52	35.30	1	33,073	0.00%
2022/09/30	24.1	35.67	1	35.15	36.30	23.1	33,371	0.07%
2022/09/29	18	36.61	28	36.49	35.95	-10	33,556	-0.03%
2022/09/28	17.4	37.29	12	37.39	35.95	5.4	33,916	0.02%
2022/09/27	40.1	38.15	7	38.31	38.75	33.1	34,384	0.10%
2022/09/26	22	38.15	14	38.51	37.85	8	34,286	0.02%
2022/09/23	31	39.81	48	39.60	38.90	-17	34,119	-0.05%
2022/09/22	26	41.51	20	41.11	41.25	6	33,865	0.02%
2022/09/21	49	41.67	19	41.73	41.50	30	33,887	0.09%
2022/09/20	5	42.42	33	42.55	42.40	-28	34,092	-0.08%
2022/09/19	41	42.18	34	42.22	41.70	7	34,017	0.02%
2022/09/16	30	41.43	16.3	41.47	42.20	13.8	33,833	0.04%
2022/09/15	31	42.19	28	41.94	41.50	3	33,708	0.01%
2022/09/14	24	40.54	24	40.74	41.30	0	33,218	0.00%
2022/09/13	24.1	40.61	12	40.67	40.45	12.1	32,893	0.04%
2022/09/12	35	41.76	23	41.84	41.05	12	32,625	0.04%
2022/09/08	18	40.03	33.1	40.14	41.00	-15.1	32,140	-0.05%
2022/09/07	10	39.14	3.1	38.85	38.60	7	31,805	0.02%
2022/09/06	49.1	40.39	59	40.33	39.60	-9.9	31,598	-0.03%
2022/09/05	32.5	42.22	48.3	42.58	42.20	-15.8	30,913	-0.05%
2022/09/02	88	41.56	121.5	41.78	42.25	-33.5	29,729	-0.11%	大賣/
2022/09/01	28	40.13	64.2	40.39	40.35	-36.2	27,949	-0.13%
2022/08/31	24	39.16	42	39.09	39.00	-18	26,883	-0.07%
2022/08/30	115.1	40.48	107.1	40.43	39.10	8	26,548	0.03%	大買/大賣/
2022/08/29	30.1	38.76	83.8	38.75	39.00	-53.7	24,573	-0.22%
2022/08/26	45	38.16	23.5	37.96	38.35	21.5	24,125	0.09%
2022/08/25	42	38.06	71	37.54	38.65	-29	23,425	-0.12%
2022/08/24	9	36.54	16	37.09	36.50	-7	22,941	-0.03%
2022/08/23	9	37.30	8	37.13	37.00	1	22,919	0.00%
2022/08/22	61	37.61	50	37.55	37.05	11	22,891	0.05%
2022/08/19	21	37.02	31	36.74	37.00	-10	22,285	-0.04%
2022/08/18	23.3	36.72	22	36.90	36.80	1.3	22,207	0.01%
2022/08/17	11.2	36.81	13	36.73	36.55	-1.8	22,200	-0.01%
2022/08/16	72.1	37.44	35	37.53	36.75	37.1	22,332	0.17%
2022/08/15	16	36.95	56.1	36.83	37.20	-40.1	21,831	-0.18%
2022/08/12	45	36.38	65	36.35	36.25	-20	21,801	-0.09%
2022/08/11	65.5	37.30	71	37.19	36.75	-5.5	21,793	-0.03%
2022/08/10	39	36.88	14	37.01	36.40	25	21,599	0.12%
2022/08/09	115	36.82	125.1	37.21	36.60	-10.1	21,693	-0.05%	大買/大賣/
2022/08/08	153	34.63	435.9	35.04	35.70	-282.9	20,672	-1.37%	大買/大賣/鉅額交易
2022/08/05	16	32.68	28	32.60	32.95	-12	20,419	-0.06%
2022/08/04	26	31.48	27	31.89	32.05	-1	20,938	0.00%
2022/08/03	50.2	32.50	13	32.12	32.00	37.2	21,354	0.17%
2022/08/02	122	33.35	7	33.56	33.10	115	21,757	0.53%	大買/鉅額交易
2022/08/01	17	34.57	69.6	34.57	34.45	-52.6	22,105	-0.24%
2022/07/29	15	34.10	94.3	33.92	34.05	-79.3	22,121	-0.36%
2022/07/28	102	33.68	2	34.00	33.60	100	22,252	0.45%	大買/
2022/07/27	29.1	33.63	105	33.90	34.10	-76	22,379	-0.34%	大賣/
2022/07/26	72	33.59	13	33.80	33.40	59	22,785	0.26%
2022/07/25	40	34.33	13	34.45	33.80	27	23,111	0.12%
2022/07/22	44	33.66	72	33.81	33.95	-28	23,463	-0.12%
2022/07/21	3	33.38	69	33.41	33.60	-66	24,179	-0.27%
2022/07/20	26	33.64	31	33.81	33.20	-5	25,305	-0.02%
2022/07/19	33.1	33.66	114.2	33.49	33.60	-81.2	26,027	-0.31%	大賣/
2022/07/18	265	32.71	149.2	32.45	32.15	115.8	26,426	0.44%	大買/大賣/鉅額交易
2022/07/15	166	30.85	6.1	31.88	32.20	160	28,031	0.57%	大買/鉅額交易
2022/07/14	90	30.73	6	30.49	31.15	84	28,941	0.29%
2022/07/13	15	31.24	43	31.55	31.00	-28	30,211	-0.09%
2022/07/12	42.1	31.61	3	30.50	30.65	39.1	31,963	0.12%
2022/07/11	20	33.01	77	33.17	33.50	-57	32,924	-0.17%
2022/07/08	8	34.53	115	33.97	33.80	-107	33,649	-0.32%	大賣/鉅額交易
2022/07/07	11	34.16	17	34.23	34.20	-6	34,621	-0.02%
2022/07/06	49	34.09	25	34.36	33.70	24	35,959	0.07%
2022/07/05	514	34.55	560.1	34.24	34.90	-46.1	38,651	-0.12%	大買/大賣/
2022/07/04	5	31.32	4.4	31.70	31.75	0.6	39,207	0.00%
2022/07/01	1.1	31.72	2	30.68	30.40	-1	39,444	0.00%
2022/06/30	13	32.87	4	33.03	32.50	9	40,115	0.02%
2022/06/29	14	33.99	16	33.85	33.90	-2	40,159	0.00%
2022/06/28	9	34.85	13	34.18	33.80	-4	40,416	-0.01%
2022/06/27	49	34.86	21	34.57	34.65	28	40,358	0.07%
2022/06/24	15	32.66	19.1	32.74	33.90	-4.1	39,883	-0.01%
2022/06/23	16	31.63	8	31.78	32.00	8	39,610	0.02%
2022/06/22	67	32.19	37	32.18	31.45	30	39,617	0.08%
2022/06/21	4	30.19	51	30.05	30.40	-47	39,427	-0.12%
2022/06/20	4.1	30.98	2	31.60	29.85	2.1	39,582	0.01%
2022/06/17	9	31.14	6	31.23	31.45	3	39,726	0.01%
2022/06/16	25.1	31.90	36	32.80	31.05	-10.9	40,058	-0.03%
2022/06/15	39.4	33.83	21	33.73	32.90	18.4	40,059	0.05%
2022/06/14	130.5	34.34	4	33.82	34.00	126.4	40,504	0.31%	大買/鉅額交易
2022/06/13	116.1	35.43	28	35.48	35.35	88.1	41,034	0.21%	大買/
2022/06/10	3	36.12	5.6	36.44	36.35	-2.6	41,645	-0.01%
2022/06/09	16	36.57	168.1	36.59	36.70	-152.1	41,803	-0.36%	大賣/鉅額交易
2022/06/08	103.4	36.06	11.6	36.22	36.15	91.8	41,946	0.22%	大買/
2022/06/07	30	36.76	16	36.73	36.80	14	42,624	0.03%
2022/06/06	27.3	38.05	101	38.08	37.65	-73.7	43,352	-0.17%	大賣/
2022/06/02	29	36.88	33	36.76	36.80	-4	43,092	-0.01%
2022/06/01	19	37.51	114	37.47	37.25	-95	43,212	-0.22%	大賣/
2022/05/31	11	36.95	18	36.97	37.15	-7	43,240	-0.02%
2022/05/30	13	36.72	21	36.66	36.75	-8	43,827	-0.02%
2022/05/27	24	35.63	5	35.79	35.80	19	43,967	0.04%
2022/05/26	40.6	35.91	9	35.71	35.35	31.6	44,163	0.07%
2022/05/25	14	35.97	2	35.90	35.90	12	44,186	0.03%
2022/05/24	51.1	36.65	3	35.98	35.65	48.1	44,498	0.11%
2022/05/23	12.1	37.35	14	37.44	37.50	-1.9	44,224	0.00%
2022/05/20	21	36.95	23	37.10	36.90	-2	44,135	0.00%
2022/05/19	19.1	36.16	7	36.10	36.55	12.1	43,867	0.03%
2022/05/18	29	37.23	41	37.17	37.25	-12	43,625	-0.03%
2022/05/17	43.1	36.77	15.1	36.65	36.95	28	43,271	0.06%
2022/05/16	52.2	35.68	6	35.85	35.00	46.2	42,507	0.11%
2022/05/13	13	35.89	31.1	36.29	36.65	-18.1	41,967	-0.04%
2022/05/12	35.2	36.04	19	36.87	35.15	16.1	41,573	0.04%
2022/05/11	108	38.41	69	37.26	37.00	39	41,036	0.10%	大買/
2022/05/10	42.1	38.58	12.3	38.60	38.35	29.9	40,625	0.07%
2022/05/09	74.3	39.87	123	39.47	38.90	-48.7	40,131	-0.12%	大賣/
2022/05/06	54.2	41.36	9	41.46	41.35	45.2	39,710	0.11%
2022/05/05	40	43.14	10	43.49	42.60	30	39,436	0.08%
2022/05/04	17.7	43.28	6.1	42.91	42.60	11.6	39,224	0.03%
2022/05/03	32.1	43.22	20	43.00	43.10	12.1	39,046	0.03%
2022/04/29	81.1	44.91	25	44.78	44.15	56.1	38,648	0.15%
2022/04/28	42	44.99	121	44.91	44.45	-79	38,345	-0.21%	大賣/
2022/04/27	114.3	46.15	63	46.05	45.60	51.3	37,573	0.14%	大買/
2022/04/26	51	47.55	97	48.06	48.25	-46	36,719	-0.13%
2022/04/25	60.2	47.28	46	46.75	46.50	14.2	35,484	0.04%
2022/04/22	90	47.97	86	47.73	47.80	4	34,461	0.01%
2022/04/21	146.1	48.57	83	48.73	48.05	63.1	33,662	0.19%	大買/
2022/04/20	50.1	48.23	46.2	48.37	48.60	3.9	31,830	0.01%
2022/04/19	52	47.46	47.8	47.79	47.40	4.2	30,956	0.01%
2022/04/18	88.2	46.54	77.1	46.77	47.20	11.1	30,121	0.04%
2022/04/15	38	45.34	40.2	45.35	45.05	-2.2	28,488	-0.01%
2022/04/14	58.1	44.63	70	44.16	44.20	-11.9	27,669	-0.04%
2022/04/13	55.1	44.63	69	44.82	44.90	-13.9	27,158	-0.05%
2022/04/12	85.1	45.04	111	45.35	45.60	-25.9	27,308	-0.09%	大賣/
2022/04/11	179	45.75	205	45.99	44.50	-26	26,168	-0.10%	大買/大賣/
2022/04/08	58	42.97	122.1	43.05	43.80	-64.1	23,179	-0.28%	大賣/
2022/04/07	37.2	41.57	65	41.55	40.90	-27.9	22,198	-0.13%
2022/04/06	52	41.85	48.1	42.15	42.15	3.9	22,475	0.02%
2022/04/01	17.1	41.13	18	40.97	41.05	-0.9	21,688	0.00%
2022/03/31	23.4	40.87	23	41.11	40.45	0.4	21,628	0.00%
2022/03/30	47	40.52	108	40.59	40.15	-61	21,491	-0.28%	大賣/
2022/03/29	1	39.10	3	39.08	39.40	-2	21,356	-0.01%
2022/03/28	7	38.60	22	38.70	39.10	-15	21,583	-0.07%
2022/03/25	79.1	38.88	57	38.57	38.55	22.1	21,832	0.10%
2022/03/24	34	40.46	14	40.49	40.20	20	23,025	0.09%
2022/03/23	24	40.34	10.5	40.32	40.15	13.5	23,854	0.06%
2022/03/22	76	41.49	94	41.02	40.80	-18	24,278	-0.07%
2022/03/21	101	41.82	136	41.28	40.95	-35	24,712	-0.14%	大買/大賣/
2022/03/18	35	41.13	33	41.01	41.45	2	25,152	0.01%
2022/03/17	83	41.07	72	41.34	41.50	11	26,479	0.04%
2022/03/16	106	41.04	102	40.88	40.60	4	27,352	0.01%	大買/大賣/
2022/03/15	65	41.16	29	41.28	39.15	36	28,017	0.13%
2022/03/14	1	40.20	26	40.62	40.90	-25	28,285	-0.09%
2022/03/11	7	40.29	9.3	40.17	40.70	-2.3	29,894	-0.01%
2022/03/10	76.1	40.51	42	40.62	39.95	34.1	31,679	0.11%
2022/03/09	18	40.69	34.8	40.49	41.00	-16.8	32,415	-0.05%
2022/03/08	3	38.07	55	38.49	38.55	-52	31,703	-0.16%
2022/03/07	44	38.32	60	38.14	38.00	-16	31,742	-0.05%
2022/03/04	17	40.14	46	40.02	39.65	-29	31,686	-0.09%
2022/03/03	28	40.51	27	40.57	39.90	1	31,770	0.00%
2022/03/02	26	39.56	38	39.55	39.55	-12	31,463	-0.04%
2022/03/01	21	38.83	40	38.92	38.85	-19	31,500	-0.06%
2022/02/25	6	37.87	4	37.29	38.10	2	32,060	0.01%
2022/02/24	116	38.43	42	37.67	36.55	74	32,583	0.23%	大買/
2022/02/23	10	37.65	16	37.94	37.85	-6	32,491	-0.02%
2022/02/22	11	37.02	11	37.05	36.90	0	32,783	0.00%
2022/02/21	19	37.38	21	37.70	38.00	-2	33,418	-0.01%
2022/02/18	6	36.88	11	36.52	36.90	-5	34,377	-0.01%
2022/02/17	21	36.63	40	36.80	36.55	-19	35,219	-0.05%
2022/02/16	1	36.45	1.2	36.53	36.45	-0.2	36,043	0.00%
2022/02/15	4	36.01	22	36.12	35.90	-18	36,877	-0.05%
2022/02/14	14	36.32	17	36.26	36.00	-3	37,862	-0.01%
2022/02/11	6	37.80	3	37.73	37.65	3	38,447	0.01%
2022/02/10	1.2	37.96	0	0.00	37.55	1.2	39,756	0.00%
2022/02/09	4	37.80	9.1	37.89	37.95	-5.1	40,570	-0.01%
2022/02/08	67	37.48	68.1	37.38	37.50	-1.1	41,296	0.00%
2022/02/07	10	36.12	2.2	36.12	36.20	7.8	42,596	0.02%
2022/01/26	7.6	35.41	6.1	35.41	35.40	1.5	43,582	0.00%
2022/01/25	20.1	36.38	32.4	36.47	35.60	-12.3	45,183	-0.03%
2022/01/24	22	36.78	14	36.99	36.85	8	46,601	0.02%
2022/01/21	18	38.59	2	39.45	37.60	16	46,730	0.03%
2022/01/20	2	39.40	2	40.15	39.40	0	47,102	0.00%
2022/01/19	3	39.43	1	39.75	39.35	2	47,102	0.00%
2022/01/18	13	40.24	18	39.89	39.45	-5	47,094	-0.01%
2022/01/17	7	39.53	17.1	39.73	40.15	-10.1	47,091	-0.02%
2022/01/14	21	39.61	10	39.49	39.30	11	47,016	0.02%
2022/01/13	8.1	40.45	31	40.42	40.20	-22.9	46,910	-0.05%
2022/01/12	38	40.81	8	40.91	40.75	30	46,826	0.06%
2022/01/11	102	41.68	93	41.88	41.10	9	46,890	0.02%	大買/
2022/01/10	41.1	40.81	63.1	40.87	40.75	-22	46,211	-0.05%
2022/01/07	48.3	40.05	40.2	39.54	40.25	8.1	46,072	0.02%
2022/01/06	36.3	41.01	20	41.04	40.90	16.3	45,817	0.04%
2022/01/05	159	43.62	97	43.30	42.00	62	46,016	0.13%	大買/
2022/01/04	87	42.64	57	42.92	43.05	30	44,873	0.07%
2022/01/03	23	42.91	6.1	42.39	42.05	16.9	44,373	0.04%
2021/12/30	53.3	42.42	64	42.51	42.50	-10.7	44,219	-0.02%
2021/12/29	24	41.92	67.3	42.13	42.40	-43.3	43,936	-0.10%
2021/12/28	82	41.30	94	40.97	40.80	-12	43,282	-0.03%
2021/12/27	4	41.01	9	41.23	41.00	-5	43,449	-0.01%
2021/12/24	23	41.01	118.6	41.24	40.70	-95.6	44,096	-0.22%	大賣/
2021/12/23	13	42.38	21	42.11	41.60	-8	43,837	-0.02%
2021/12/22	22	42.36	24.1	42.20	41.90	-2.1	43,619	0.00%
2021/12/21	17	42.14	16.1	42.16	41.90	1	43,432	0.00%
2021/12/20	177.1	43.37	108	42.94	41.85	69.1	43,071	0.16%	大買/大賣/
2021/12/17	140	42.43	70	42.46	41.90	70	41,522	0.17%	大買/
2021/12/16	6	41.75	35.1	41.65	41.40	-29.1	40,527	-0.07%
2021/12/15	41	41.60	60	41.42	40.85	-19	39,858	-0.05%
2021/12/14	65.5	41.49	77	41.88	40.20	-11.5	39,147	-0.03%
2021/12/13	176.2	43.19	97	42.96	42.15	79.2	38,169	0.21%	大買/
2021/12/10	121	42.45	106.2	42.33	42.90	14.8	36,573	0.04%	大買/大賣/
2021/12/09	90.1	42.01	99	42.06	41.20	-8.9	35,024	-0.03%
2021/12/08	63	40.81	28	41.09	40.85	35	33,733	0.10%
2021/12/07	127.2	42.12	82	41.76	41.00	45.2	32,764	0.14%	大買/
2021/12/06	154	39.94	224.3	40.63	41.20	-70.3	30,937	-0.23%	大買/大賣/
2021/12/03	49.5	38.40	47.1	39.05	38.00	2.4	28,919	0.01%
2021/12/02	7	35.26	12.5	35.46	36.05	-5.5	27,310	-0.02%
2021/12/01	19.5	34.79	27	35.14	35.40	-7.5	27,085	-0.03%
2021/11/30	25	36.08	23	36.10	36.10	2	26,847	0.01%
2021/11/29	27	34.74	19	35.21	35.35	8	26,803	0.03%
2021/11/26	12	36.75	15	37.06	36.10	-3	26,634	-0.01%
2021/11/25	25	38.71	40	38.19	38.05	-15	26,756	-0.06%
2021/11/24	78	38.64	106	38.57	38.50	-28	26,578	-0.11%	大賣/
2021/11/23	59	38.24	55.2	38.44	37.60	3.8	25,934	0.01%
2021/11/22	50	37.67	36	37.55	37.35	14	25,260	0.06%
2021/11/19	18.2	36.72	64	37.28	36.60	-45.8	24,909	-0.18%
2021/11/18	35	37.42	57	37.83	37.10	-22	24,561	-0.09%
2021/11/17	71	39.11	32	39.23	39.40	39	23,851	0.16%
2021/11/16	24.1	37.88	28	37.85	38.00	-3.9	22,899	-0.02%
2021/11/15	19.5	36.50	21.6	36.84	36.75	-2.1	22,055	-0.01%
2021/11/12	58.6	35.25	12.7	35.24	35.05	45.9	21,227	0.22%
2021/11/11	130.3	38.67	89.3	38.62	37.55	41.1	20,403	0.20%	大買/
2021/11/10	74	39.24	52	39.65	38.85	22	19,487	0.11%
2021/11/09	103	39.62	68	39.10	40.10	35	18,823	0.19%	大買/
2021/11/08	56	38.39	36	38.51	37.60	20	17,484	0.11%
2021/11/05	34.1	38.43	22	38.28	37.60	12.1	16,706	0.07%
2021/11/04	53	38.40	81.7	38.31	38.60	-28.7	15,954	-0.18%
2021/11/03	84.2	37.53	45	37.58	37.20	39.2	14,568	0.27%
2021/11/02	107.3	36.86	171.1	36.86	37.00	-63.9	13,546	-0.47%	大買/大賣/
2021/11/01	43	35.88	89.3	36.02	35.00	-46.3	11,886	-0.39%
2021/10/29	13	32.53	18	32.57	33.30	-5	10,574	-0.05%
2021/10/28	7	32.74	50	32.40	33.00	-43	10,248	-0.42%
2021/10/27	47	30.78	47	30.98	31.00	0	9,744	0.00%
2021/10/26	7	30.81	1	30.45	30.60	6	9,767	0.06%
2021/10/25	7	31.24	8	31.21	31.10	-1	9,725	-0.01%
2021/10/22	2	30.48	4	30.41	30.50	-2	9,772	-0.02%
2021/10/21	57	31.78	2	31.45	30.50	55	10,056	0.55%
2021/10/20	8	31.86	0	0.00	31.85	8	10,088	0.08%
2021/10/19	30	31.79	39	31.99	31.70	-9	10,037	-0.09%
2021/10/18	40	31.39	53	31.19	31.15	-13	9,749	-0.13%
2021/10/15	6	31.19	4	31.30	31.25	2	9,835	0.02%
2021/10/14	53	30.86	47	31.05	31.10	6	10,003	0.06%
2021/10/13	94	31.53	69	31.64	31.30	25	10,664	0.23%
2021/10/12	40	30.75	45	30.87	30.60	-5	10,351	-0.05%
2021/10/08	3	29.90	8	29.61	29.75	-5	10,015	-0.05%
2021/10/07	18	29.83	19	30.00	29.85	-1	10,055	-0.01%
2021/10/06	1	28.80	5	29.80	29.60	-4	10,030	-0.04%
2021/10/05	4	27.98	18	28.09	29.00	-14	10,041	-0.14%
2021/10/04	8	30.03	9	30.47	28.75	-1	10,192	-0.01%
2021/10/01	566	31.83	533	30.74	29.75	33	9,989	0.33%	大買/大賣/
2021/09/30	55	28.79	50	29.65	29.65	5	9,247	0.05%
2021/09/29	0.1	29.25	7	29.64	28.70	-7	9,273	-0.07%
2021/09/28	6	29.75	7	29.37	29.20	-1	9,366	-0.01%
2021/09/27	0	0.00	2	28.80	28.75	-2	9,339	-0.02%
2021/09/23	1	28.95	1	28.35	28.30	0	10,155	0.00%
2021/09/22	0	0.00	4	28.94	28.75	-4	10,449	-0.04%
2021/09/17	0	0.00	10	29.51	29.55	-10	10,583	-0.09%
2021/09/16	10	29.50	11	29.34	29.25	-1	11,158	-0.01%
2021/09/15	2	29.43	2	29.40	29.30	0	11,459	0.00%
2021/09/14	13	30.20	9	29.78	29.20	4	11,902	0.03%
2021/09/13	3	30.23	9	30.66	29.80	-6	12,028	-0.05%
2021/09/09	5	28.70	5	29.00	29.10	0	12,224	0.00%
2021/09/08	2	29.15	5	29.26	28.65	-3	12,546	-0.02%
2021/09/07	2	29.45	3	29.80	29.30	-1	13,724	-0.01%
2021/09/06	2	30.68	73	30.61	30.10	-71	14,490	-0.49%
2021/09/03	72	31.62	5	31.52	31.50	67	14,860	0.45%
2021/09/02	15	30.90	8	31.75	31.25	7	15,476	0.05%
2021/09/01	18	32.10	11	31.82	31.45	7	15,389	0.05%
2021/08/31	27	31.06	28	31.11	31.70	-1	15,311	-0.01%
2021/08/30	0	0.00	49	31.16	31.65	-49	14,832	-0.33%
2021/08/27	61	29.33	51	29.25	28.80	10	14,763	0.07%
2021/08/26	20	28.25	31	28.73	28.75	-11	14,643	-0.08%
2021/08/25	34	27.93	23	28.32	28.30	11	14,906	0.07%
2021/08/24	14	28.24	11	27.51	27.50	3	15,159	0.02%
2021/08/23	4	28.01	4	28.21	28.25	0	15,329	0.00%
2021/08/20	7	27.46	0	0.00	27.25	7	15,440	0.05%
2021/08/19	2	27.40	0	0.00	27.30	2	15,450	0.01%
2021/08/18	8.1	26.69	45	27.32	28.15	-37	15,508	-0.24%
2021/08/17	2	27.46	0	0.00	27.05	2	15,815	0.01%
2021/08/16	18	27.71	29	28.24	27.50	-11	15,883	-0.07%
2021/08/13	25	29.51	3	29.53	29.25	22	15,908	0.14%
2021/08/12	4	30.15	5.4	29.95	29.85	-1.4	16,175	-0.01%
2021/08/11	32	30.04	3	29.45	29.40	29	16,506	0.18%
2021/08/10	14	31.56	4	31.69	30.95	10	16,718	0.06%
2021/08/09	2.1	31.98	0	0.00	31.90	2.1	16,966	0.01%
2021/08/06	3	32.40	3	32.72	32.40	0	17,582	0.00%
2021/08/05	33	33.12	7	32.91	32.85	26	18,026	0.14%
2021/08/04	21	33.29	22	33.51	33.35	-1	18,291	-0.01%
2021/08/03	5	32.27	0	0.00	32.25	5	18,298	0.03%
2021/08/02	0	0.00	12	32.42	32.40	-12	18,430	-0.07%
2021/07/30	6	32.26	8	32.18	32.55	-2	18,513	-0.01%
2021/07/29	4	32.16	183	32.11	32.55	-179	18,885	-0.95%	大賣/鉅額交易
2021/07/28	84	32.47	0	0.00	32.20	84	19,072	0.44%
2021/07/27	16	34.46	179.1	34.22	33.05	-163.1	19,522	-0.84%	大賣/鉅額交易
2021/07/26	13	33.67	14	33.59	33.60	-1	20,384	0.00%
2021/07/23	8	32.69	22	32.60	32.60	-14	20,378	-0.07%
2021/07/22	56	33.05	7	32.49	32.50	49	20,470	0.24%
2021/07/21	17	33.03	7	33.09	32.85	10	20,572	0.05%
2021/07/20	58.3	33.86	64	34.10	33.75	-5.7	20,575	-0.03%
2021/07/19	102	34.94	104	34.73	34.85	-2	20,593	-0.01%	大買/大賣/
2021/07/16	54	33.58	48	33.89	33.05	6	20,492	0.03%
2021/07/15	12	32.70	2	32.95	33.40	10	20,691	0.05%
2021/07/14	3.1	32.05	6	32.10	32.35	-3	20,921	-0.01%
2021/07/13	54	33.04	10	33.70	32.80	44	21,341	0.21%
2021/07/12	16	33.80	2	34.00	33.70	14	21,933	0.06%
2021/07/09	14	33.76	22	33.85	33.55	-8	22,045	-0.04%
2021/07/08	4	32.94	8	33.23	33.25	-4	22,615	-0.02%
2021/07/07	13	33.32	5	32.97	32.80	8	23,937	0.03%
2021/07/06	28	33.41	0	0.00	33.35	28	24,116	0.12%
2021/07/05	4	34.10	13.1	33.98	34.00	-9.1	24,329	-0.04%
2021/07/02	130	33.72	24	33.70	33.75	106	24,563	0.43%	大買/鉅額交易
2021/07/01	26	34.05	4	34.85	33.80	22	24,990	0.09%
2021/06/30	59	35.50	19	35.40	34.90	40	24,978	0.16%
2021/06/29	32	34.20	18	34.49	33.80	14	24,733	0.06%
2021/06/28	12	34.18	1	34.00	33.90	11	24,728	0.04%
2021/06/25	54	35.26	35	35.17	34.65	19	25,130	0.08%
2021/06/24	3	34.03	10	34.53	34.80	-7	25,290	-0.03%
2021/06/23	13	33.83	40.1	33.99	34.20	-27.1	25,209	-0.11%
2021/06/22	5	33.01	4	33.30	32.30	1	24,985	0.00%
2021/06/21	11	32.95	6	32.98	32.80	5	24,976	0.02%
2021/06/18	10.1	34.16	22	34.33	34.25	-11.9	25,055	-0.05%
2021/06/17	22	34.64	20.1	34.44	34.40	1.9	25,201	0.01%
2021/06/16	73	35.38	69	35.75	34.55	4	25,508	0.02%
2021/06/15	75	34.42	78	34.79	33.85	-3	24,688	-0.01%
2021/06/11	23.5	33.28	14	33.29	33.05	9.5	24,274	0.04%
2021/06/10	45.1	33.36	62.3	33.79	34.05	-17.2	24,351	-0.07%
2021/06/09	2.1	32.15	13	31.54	31.40	-11	24,326	-0.05%
2021/06/08	3.1	31.80	4	31.80	31.80	-1	24,911	0.00%
2021/06/07	3.1	30.88	1	31.05	30.85	2.1	24,991	0.01%
2021/06/04	8.1	31.95	4	32.40	31.60	4.1	25,182	0.02%
2021/06/03	12	32.94	7	32.90	32.90	5	25,118	0.02%
2021/06/02	27	33.53	4	33.10	33.15	23	25,087	0.09%
2021/06/01	1	34.10	25.3	33.87	34.30	-24.3	24,843	-0.10%
2021/05/31	13	33.25	20	33.40	32.85	-7	24,623	-0.03%
2021/05/28	8	33.16	12	33.35	33.00	-4	24,529	-0.02%
2021/05/27	16	32.78	9	32.33	32.95	7	24,463	0.03%
2021/05/26	2	32.65	1	32.20	32.45	1	24,426	0.00%
2021/05/25	24	32.83	43	33.03	32.45	-19	24,458	-0.08%
2021/05/24	1	31.10	0	0.00	31.70	1	24,350	0.00%
2021/05/21	2	31.05	0	0.00	30.85	2	24,330	0.01%
2021/05/20	3	32.00	9	32.17	30.50	-6	24,405	-0.02%
2021/05/19	21	32.27	16	31.65	32.65	5	24,292	0.02%
2021/05/18	8	30.62	5	30.76	31.30	3	24,025	0.01%
2021/05/17	20.1	29.00	4	28.94	28.65	16.1	23,830	0.07%
2021/05/14	29	32.25	26	32.80	31.80	3	23,624	0.01%
2021/05/13	7.1	29.96	25	29.53	30.60	-18	23,177	-0.08%
2021/05/12	18.1	31.80	46	32.86	31.40	-27.9	22,940	-0.12%
2021/05/11	41.1	35.94	12	36.30	34.85	29.1	22,675	0.13%
2021/05/10	10	38.94	5.2	39.14	38.55	4.8	22,545	0.02%
2021/05/07	7	38.72	16.2	38.64	39.00	-9.2	22,501	-0.04%
2021/05/06	20	38.49	73.1	38.62	38.55	-53.1	22,528	-0.24%
2021/05/05	20.3	37.85	13.5	37.44	37.10	6.8	22,119	0.03%
2021/05/04	34	39.77	32	38.83	38.25	2	21,968	0.01%
2021/05/03	152.1	43.16	85	43.37	41.65	67	21,501	0.31%	大買/
2021/04/29	4.3	41.02	57	40.89	40.70	-52.7	20,498	-0.26%
2021/04/28	7	40.29	11	40.69	40.95	-4	20,520	-0.02%
2021/04/27	18	40.67	83	40.71	40.55	-65	20,591	-0.32%
2021/04/26	8	40.16	52.1	40.10	40.15	-44.1	20,626	-0.21%
2021/04/23	117	40.72	13.3	40.40	40.25	103.7	20,623	0.50%	大買/鉅額交易
2021/04/22	54.3	39.92	51	40.80	38.95	3.3	20,524	0.02%
2021/04/21	29.1	41.66	4	42.54	41.30	25.1	19,996	0.13%
2021/04/20	10	43.01	6	42.84	42.25	4	19,731	0.02%
2021/04/19	47	42.60	8	42.48	42.15	39	19,723	0.20%
2021/04/16	109	44.90	54	44.65	44.00	55	19,399	0.28%	大買/
2021/04/15	10	42.44	7	42.90	42.45	3	19,027	0.02%
2021/04/14	22	42.57	25	42.96	41.90	-3	19,315	-0.02%
2021/04/13	83	46.97	95	46.80	44.20	-12	18,787	-0.06%
2021/04/12	29	45.36	6	45.21	44.90	23	17,509	0.13%
2021/04/09	32	46.16	10	45.77	45.30	22	17,387	0.13%
2021/04/08	36	47.26	22	48.08	47.00	14	17,280	0.08%
2021/04/07	25	46.47	20	47.04	48.00	5	17,265	0.03%
2021/04/06	16	44.38	23	44.78	44.65	-7	17,390	-0.04%
2021/04/01	27	45.41	5.1	45.58	44.70	21.9	17,375	0.13%
2021/03/31	13	46.48	29	46.75	46.45	-16	17,313	-0.09%
2021/03/30	42	47.11	34.1	47.17	47.35	7.9	17,706	0.04%
2021/03/29	36	45.05	43	45.59	47.50	-7	17,579	-0.04%
2021/03/26	18	42.32	13	42.63	43.20	5	17,077	0.03%
2021/03/25	10	42.92	3	43.15	43.10	7	16,919	0.04%
2021/03/24	5	42.58	4	43.11	42.55	1	16,808	0.01%
2021/03/23	8	42.55	18.7	42.91	42.50	-10.7	16,731	-0.06%
2021/03/22	11	43.79	11	43.93	43.35	0	16,569	0.00%
2021/03/19	4	41.93	18	42.48	42.60	-14	16,391	-0.09%
2021/03/18	13	43.52	13	43.86	42.90	0	15,890	0.00%
2021/03/17	42	43.05	22.2	42.96	43.00	19.8	15,700	0.13%
2021/03/16	29	42.35	45	42.49	42.40	-16	15,442	-0.10%
2021/03/15	42	42.06	57	41.87	42.40	-15	15,011	-0.10%
2021/03/12	41.1	39.67	57	39.46	40.00	-15.9	14,437	-0.11%
2021/03/11	3	37.88	15	37.83	37.80	-12	14,305	-0.08%
2021/03/10	26	37.28	24.6	36.48	37.80	1.4	14,411	0.01%
2021/03/09	16	35.23	16	34.88	35.30	0	14,516	0.00%
2021/03/08	0	0.00	2	36.90	35.60	-2	14,881	-0.01%
2021/03/05	1.1	35.44	1	35.45	35.15	0.1	15,237	0.00%
2021/03/04	1	36.35	3.4	37.09	36.15	-2.4	15,727	-0.01%
2021/03/03	3	37.00	11	36.99	37.00	-8	15,976	-0.05%
2021/03/02	2	36.55	19	36.37	35.55	-17	16,472	-0.10%
2021/02/26	11	37.11	2	37.50	36.65	9	17,259	0.05%
2021/02/25	5	37.67	2	37.90	37.40	3	17,805	0.02%
2021/02/24	28.4	38.65	13	38.78	37.80	15.4	18,223	0.08%
2021/02/23	1	37.00	1.4	37.16	37.05	-0.4	18,887	0.00%
2021/02/22	2.4	37.59	10	37.95	37.90	-7.6	19,458	-0.04%
2021/02/19	6	35.31	5	36.45	36.90	1	19,454	0.01%
2021/02/18	9	35.31	3	35.23	35.25	6	19,665	0.03%
2021/02/17	14.5	35.17	12	35.14	35.20	2.5	19,813	0.01%
2021/02/05	28.1	33.57	3	34.23	33.50	25.1	19,831	0.13%
2021/02/04	5	33.72	62	34.04	33.55	-57	20,349	-0.28%
2021/02/03	59	33.40	14	33.77	34.35	45	20,388	0.22%
2021/02/02	6	30.97	19	31.15	31.25	-13	20,372	-0.06%
2021/02/01	11	31.59	20.4	30.30	30.90	-9.4	20,700	-0.05%
2021/01/29	2	31.28	5	30.96	30.50	-3	20,981	-0.01%
2021/01/28	5	31.94	3	31.33	31.45	2	21,523	0.01%
2021/01/27	4	33.30	14	33.07	33.20	-10	21,886	-0.05%
2021/01/26	3	34.10	0	0.00	33.55	3	22,127	0.01%
2021/01/25	0	0.00	29	33.74	33.90	-29	22,391	-0.13%
2021/01/22	24	34.44	24	34.56	34.30	0	22,806	0.00%
2021/01/21	32	33.80	19	33.91	33.15	13	23,064	0.06%
2021/01/20	19	34.84	1	33.75	33.75	18	23,303	0.08%
2021/01/19	25	36.27	26	36.54	36.35	-1	23,440	0.00%
2021/01/18	16	34.75	5	34.82	34.50	11	23,368	0.05%
2021/01/15	10	36.48	2	36.00	36.10	8	23,260	0.03%
2021/01/14	22	37.82	14	38.29	37.45	8	23,185	0.03%
2021/01/13	8.7	37.50	6	37.53	37.25	2.7	23,054	0.01%
2021/01/12	23	38.30	19	38.39	37.80	4	22,969	0.02%
2021/01/11	9.2	39.50	21	39.54	39.55	-11.8	22,913	-0.05%
2021/01/08	15	40.45	3	40.50	40.20	12	23,034	0.05%
2021/01/07	19	42.05	28.1	42.41	42.25	-9.1	23,263	-0.04%
2021/01/06	23	40.20	9	41.02	39.55	14	23,755	0.06%
2021/01/05	12	41.74	14.3	42.13	41.50	-2.3	24,231	-0.01%
2021/01/04	3	41.73	6.2	42.13	41.30	-3.2	24,928	-0.01%
2020/12/31	14	41.83	49	41.86	41.75	-35	25,503	-0.14%
2020/12/30	33	43.10	16	43.37	42.60	17	26,159	0.06%
2020/12/29	92.6	43.61	52	43.15	44.00	40.6	26,371	0.15%
2020/12/28	11	41.56	11.8	41.50	41.15	-0.8	25,995	0.00%
2020/12/25	19.2	42.04	38	41.71	41.25	-18.8	26,296	-0.07%
2020/12/24	80	43.24	53.6	42.89	42.25	26.4	26,201	0.10%
2020/12/23	9	39.63	95.8	39.98	41.80	-86.8	25,848	-0.34%
2020/12/22	9.4	39.16	41	38.65	38.00	-31.6	26,232	-0.12%
2020/12/21	6	40.18	27	40.31	39.90	-21	26,838	-0.08%
2020/12/18	6.8	40.50	14.4	40.50	40.50	-7.6	27,464	-0.03%
2020/12/17	1	39.20	1	39.45	39.45	0	27,692	0.00%
2020/12/16	6	40.07	4	40.08	39.80	2	27,897	0.01%
2020/12/15	52.1	40.48	59.1	40.73	39.50	-7.1	28,100	-0.03%
2020/12/14	3.2	36.98	63	37.30	39.00	-59.8	28,236	-0.21%
2020/12/11	11.1	38.19	59	38.40	37.65	-47.9	28,446	-0.17%
2020/12/10	7.3	39.18	30	39.06	39.25	-22.7	28,808	-0.08%
2020/12/09	9	40.47	28.1	40.87	40.05	-19.1	29,139	-0.07%
2020/12/08	1.7	40.26	55	40.29	40.00	-53.3	29,710	-0.18%
2020/12/07	377.5	39.92	87	39.40	40.95	290.5	30,674	0.95%	大買/鉅額交易
2020/12/04	17	40.74	10	40.61	40.15	7	30,813	0.02%
2020/12/03	12	41.64	16	42.52	41.30	-4	31,070	-0.01%
2020/12/02	18	42.88	15	43.93	42.40	3	31,585	0.01%
2020/12/01	4	43.40	14	44.06	44.60	-10	32,819	-0.03%
2020/11/30	7	43.86	45	43.65	44.50	-38	32,890	-0.12%
2020/11/27	29	42.40	17	42.62	42.15	12	33,399	0.04%
2020/11/26	37	43.16	48	43.94	42.50	-11	34,157	-0.03%
2020/11/25	49	43.61	46	44.10	44.85	3	34,334	0.01%
2020/11/24	47	40.34	30	40.71	42.00	17	33,701	0.05%
2020/11/23	45	39.79	34.3	39.72	39.90	10.7	33,285	0.03%
2020/11/20	55	38.78	65	39.39	39.35	-10	32,971	-0.03%
2020/11/19	4	35.11	41	35.88	36.55	-37	32,389	-0.11%
2020/11/18	21	33.55	7	33.72	33.25	14	31,893	0.04%
2020/11/17	11	32.50	35	33.54	33.60	-24	31,876	-0.08%
2020/11/16	30	32.09	11	32.34	31.60	19	32,008	0.06%
2020/11/13	21	33.18	8	33.14	33.10	13	32,098	0.04%
2020/11/12	34	32.37	24	32.57	34.50	10	32,226	0.03%
2020/11/11	14	35.21	542	35.51	35.00	-528	31,982	-1.65%	大賣/鉅額交易
2020/11/10	193	36.45	33	36.45	36.50	160	32,139	0.50%	大買/鉅額交易
2020/11/09	273	36.50	22	36.30	36.90	251	32,217	0.78%	大買/鉅額交易
2020/11/06	33	35.36	18	35.88	35.00	15	32,503	0.05%
2020/11/05	50	35.57	40.2	36.12	36.70	9.8	32,714	0.03%
2020/11/04	46	34.52	19.3	34.98	33.40	26.7	32,726	0.08%
2020/11/03	18.3	35.87	7	35.54	35.25	11.3	32,770	0.03%
2020/11/02	28.2	35.90	22	35.75	35.50	6.2	32,747	0.02%
2020/10/30	18	38.35	26	39.16	37.00	-8	32,790	-0.02%
2020/10/29	31	40.03	45	40.26	40.30	-14	32,672	-0.04%
2020/10/28	33	40.63	80.3	40.23	39.65	-47.3	32,772	-0.14%
2020/10/27	78.3	38.97	27.8	38.91	39.50	50.4	32,908	0.15%
2020/10/26	17	36.75	52	35.79	37.00	-35	32,916	-0.11%
2020/10/23	6	35.33	5	35.69	35.80	1	32,922	0.00%
2020/10/22	8	35.25	3	35.38	35.20	5	32,942	0.02%
2020/10/21	5	36.38	7	36.56	36.40	-2	32,877	-0.01%
2020/10/20	18	36.32	15	36.45	36.35	3	32,899	0.01%
2020/10/19	12	35.17	12	35.68	36.45	0	32,910	0.00%
2020/10/16	23	35.62	32	35.62	35.05	-9	32,762	-0.03%
2020/10/15	49	37.12	40.3	37.32	37.10	8.7	32,663	0.03%
2020/10/14	91	39.70	52.3	39.90	38.75	38.7	32,288	0.12%
2020/10/13	47	37.59	78.7	37.13	39.45	-31.7	31,830	-0.10%
2020/10/12	46	35.61	103	35.11	36.60	-57	31,699	-0.18%	大賣/
2020/10/08	129	32.34	42.1	32.54	33.30	86.9	31,570	0.28%	大買/
2020/10/07	61.1	30.53	30.3	30.87	31.35	30.8	31,290	0.10%
2020/10/06	9	28.59	54	30.13	30.55	-45	30,673	-0.15%
2020/10/05	34	28.04	6	27.72	27.80	28	30,925	0.09%
2020/09/30	29	28.07	19	28.16	28.25	10	30,886	0.03%
2020/09/29	26	27.49	10	27.31	26.85	16	30,941	0.05%
2020/09/28	18	28.36	5	28.38	27.75	13	31,037	0.04%
2020/09/25	28	28.11	41	28.73	29.00	-13	30,718	-0.04%
2020/09/24	43	28.03	29	29.03	29.50	14	29,958	0.05%
2020/09/23	23	26.91	34.2	27.01	27.90	-11.2	29,214	-0.04%
2020/09/22	7	25.39	14	25.51	25.40	-7	28,581	-0.02%
2020/09/21	8	26.54	25	26.72	26.15	-17	28,234	-0.06%
2020/09/18	58	27.28	20	27.27	27.00	38	27,982	0.14%
2020/09/17	45	27.42	21	27.36	27.20	24	27,663	0.09%
2020/09/16	9	26.75	9	26.94	26.90	0	27,292	0.00%
2020/09/15	11	27.17	81	27.55	27.20	-70	26,941	-0.26%
2020/09/14	31	26.28	29	26.29	26.50	2	26,422	0.01%
2020/09/11	31	26.72	33	26.79	26.95	-2	25,922	-0.01%
2020/09/10	51	26.14	412.3	25.85	27.10	-361.3	25,255	-1.43%	大賣/鉅額交易
2020/09/09	369	24.38	66	24.08	24.85	303	24,143	1.26%	大買/鉅額交易
2020/09/08	27	22.63	231	22.45	22.60	-204	23,489	-0.87%	大賣/鉅額交易
2020/09/07	130	23.69	42	23.42	22.75	88	22,957	0.38%	大買/
2020/09/04	144	25.48	36	25.73	24.65	108	22,182	0.49%	大買/鉅額交易
2020/09/03	8	24.53	5.3	24.89	25.10	2.7	20,535	0.01%
2020/09/02	51	21.84	67.4	21.85	22.85	-16.4	20,041	-0.08%
2020/09/01	67	20.06	50	20.88	20.80	17	18,993	0.09%
2020/08/31	22	18.98	103.3	18.96	19.35	-81.3	17,882	-0.45%	大賣/
2020/08/28	11	18.06	6.3	17.95	17.60	4.7	17,115	0.03%
2020/08/27	21	17.79	19	17.98	17.90	2	16,976	0.01%
2020/08/26	12	18.30	56	18.23	18.25	-44	16,849	-0.26%
2020/08/25	84	18.43	19.6	18.34	18.50	64.4	16,612	0.39%
2020/08/24	13	17.60	6	17.93	17.70	7	16,239	0.04%
2020/08/21	13	18.12	1	18.05	17.80	12	16,044	0.07%
2020/08/20	71	16.65	50	17.37	18.20	21	15,839	0.13%
2020/08/19	9	18.01	8	17.76	17.50	1	15,299	0.01%
2020/08/18	13.1	18.33	17	18.71	18.70	-3.9	14,939	-0.03%
2020/08/17	39	18.68	7	18.96	18.85	32	14,618	0.22%
2020/08/14	23	18.01	18	17.95	19.00	5	14,234	0.04%
2020/08/13	35	18.06	5	17.77	17.75	30	13,814	0.22%
2020/08/12	41	17.22	28	17.94	18.45	13	13,490	0.10%
2020/08/11	64	18.75	24	18.72	17.90	40	12,781	0.31%
2020/08/10	75	19.66	94	20.00	19.85	-19	12,133	-0.16%
2020/08/07	3	17.97	34.2	17.78	18.50	-31.2	11,498	-0.27%
2020/08/06	29	17.03	32	17.04	17.05	-3	10,967	-0.03%
2020/08/05	28	16.86	24	16.88	17.45	4	10,715	0.04%
2020/08/04	7	16.76	9	16.71	16.95	-2	10,364	-0.02%
2020/08/03	56.2	17.04	41	17.29	17.35	15.2	10,074	0.15%
2020/07/31	19	14.89	39.2	15.43	16.10	-20.2	9,557	-0.21%
2020/07/30	29	14.39	3	14.53	14.75	26	8,977	0.29%
2020/07/29	0	0.00	1	13.60	13.60	-1	8,595	-0.01%
2020/07/28	0	0.00	23	12.11	12.40	-23	8,426	-0.27%
2020/07/27	1	12.90	33	12.77	12.55	-32	8,321	-0.38%
2020/07/24	15	13.17	0	0.00	13.15	15	8,219	0.18%
2020/07/23	4	13.56	104	13.95	13.50	-100	8,045	-1.24%	大賣/
2020/07/22	2	14.20	18.4	14.39	14.20	-16.4	7,880	-0.21%
2020/07/21	5	14.30	11	14.27	14.50	-6	7,741	-0.08%
2020/07/20	42.4	13.23	0	0.00	13.75	42.4	7,497	0.57%
2020/07/17	46	13.93	21	13.78	13.50	25	7,288	0.34%
2020/07/16	22	13.95	25.9	14.00	14.00	-3.9	6,720	-0.06%
2020/07/15	1	12.75	42	12.75	12.75	-41	6,060	-0.68%
2020/07/14	1	11.55	13	11.17	11.60	-12	5,355	-0.22%
2020/07/13	35	10.72	41	10.95	10.55	-6	4,869	-0.12%
2020/07/10	47	11.37	28	11.39	11.20	19	4,592	0.41%
2020/07/09	20	10.70	98.6	10.69	10.70	-78.6	3,719	-2.11%
2020/07/08	5	9.29	107	9.60	9.76	-102	3,461	-2.95%	大賣/鉅額交易
2020/07/07	0	0.00	31	8.88	8.88	-31	2,917	-1.06%
2020/07/06	16	8.03	0	0.00	8.08	16	2,600	0.62%
2020/07/03	48	7.88	0	0.00	7.94	48	2,556	1.88%
2020/07/02	13	7.85	3	7.85	8.03	10	2,493	0.40%
2020/07/01	5	7.59	1	7.48	7.60	4	2,370	0.17%
2020/06/30	0	0.00	2	7.30	7.34	-2	2,294	-0.09%
2020/06/29	2	7.00	2	7.28	7.21	0	2,285	0.00%
2020/06/24	1	7.01	0	0.00	7.01	1	2,252	0.04%
2020/06/22	1	7.04	0	0.00	7.05	1	2,330	0.04%
2020/06/19	0	0.00	5	7.17	7.15	-5	2,315	-0.22%
2020/06/17	0	0.00	1	6.94	6.90	-1	2,253	-0.04%
2020/06/16	0	0.00	5	6.94	6.90	-5	2,258	-0.22%
2020/06/15	2	6.85	0	0.00	6.87	2	2,280	0.09%
2020/06/12	6	6.96	0	0.00	6.93	6	2,272	0.26%
2020/06/11	26	7.42	0	0.00	7.26	26	2,230	1.17%
2020/06/10	0	0.00	4	7.45	7.45	-4	2,101	-0.19%
2020/06/09	0	0.00	2	6.94	6.92	-2	2,098	-0.10%
2020/06/08	0	0.00	1	7.04	7.05	-1	2,113	-0.05%
2020/06/05	2	6.98	0	0.00	6.98	2	2,084	0.10%
2020/06/04	1.1	6.76	1	6.81	6.92	0.1	2,097	0.00%
2020/06/03	11	6.99	3	6.90	6.90	8	2,095	0.38%
2020/06/02	0	0.00	31	6.99	7.00	-31	1,976	-1.57%
2020/05/13	5	6.64	11	6.62	6.60	-6	1,843	-0.33%
2020/05/08	20	6.41	30	6.40	6.51	-10	1,725	-0.58%
2020/05/07	0	0.00	30	6.00	6.00	-30	1,640	-1.83%
2020/04/28	0	0.00	10	5.60	5.51	-10	1,610	-0.62%
2020/04/27	0	0.00	20	5.48	5.50	-20	1,667	-1.20%
2020/04/24	3	5.35	0	0.00	5.33	3	1,675	0.18%
2020/04/23	10	5.40	0	0.00	5.36	10	1,696	0.59%
2020/04/21	0	5.21	0	0.00	5.25	0	1,742	0.00%
2020/04/20	0	0.00	10	5.45	5.46	-10	1,745	-0.57%
2020/04/15	30	5.50	0	0.00	5.44	30	1,751	1.71%
2020/03/26	0	0.00	10	4.88	5.09	-10	1,745	-0.57%
2020/03/25	0	0.00	10	4.62	4.63	-10	1,734	-0.58%
2020/03/24	0.3	4.36	11	4.38	4.39	-10.7	1,756	-0.61%
2020/03/23	1	4.24	1	4.28	4.20	0	1,752	0.00%
2020/03/20	1	4.45	0	0.00	4.45	1	1,738	0.06%
2020/03/19	30	4.25	0	0.00	4.24	30	1,737	1.73%
2020/03/18	0	0.00	5	4.80	4.68	-5	1,714	-0.29%
2020/03/17	5	4.72	0	0.00	4.67	5	1,701	0.29%
2020/03/13	30.1	5.22	0	0.00	5.31	30.1	1,696	1.77%
2020/03/12	20	6.05	0	0.00	5.80	20	1,638	1.22%
2020/03/09	40	6.65	0	0.00	6.55	40	1,575	2.54%
2020/03/02	20	6.90	1.8	6.93	6.91	18.2	1,568	1.16%
2020/02/27	2	7.19	0	0.00	7.09	2	1,556	0.13%
2020/02/26	0	0.00	1	7.30	7.25	-1	1,535	-0.07%
2020/02/25	1	7.27	0	0.00	7.30	1	1,535	0.07%
2020/02/24	10	7.40	2	7.48	7.37	8	1,532	0.52%
2020/02/21	0	7.51	0	0.00	7.51	0	1,520	0.00%
2020/02/17	0	0.00	10	7.80	7.80	-10	1,578	-0.63%
2020/02/14	0	0.00	3	7.56	7.54	-3	1,528	-0.20%
2020/02/13	0	0.00	10	7.55	7.44	-10	1,522	-0.66%
2020/02/11	0	7.37	0	0.00	7.37	0	1,569	0.00%
2020/01/30	10	7.21	0	0.00	7.26	10	2,278	0.44%
2020/01/20	0	0.00	1	7.85	7.88	-1	2,231	-0.04%
2020/01/17	1	7.84	0	0.00	7.80	1	2,259	0.04%
2020/01/16	4	7.85	4	7.79	7.89	0	2,255	0.00%
2020/01/03	0	0.00	2	7.72	7.71	-2	2,439	-0.08%
2020/01/02	0	0.00	10	7.78	7.82	-10	2,417	-0.41%
2019/12/31	2	7.55	0	0.00	7.60	2	2,390	0.08%
2019/12/30	0	0.00	10	7.57	7.63	-10	2,380	-0.42%
2019/12/27	2	7.44	21	7.44	7.43	-19	2,343	-0.81%
2019/12/24	0	0.00	1	7.52	7.47	-1	2,380	-0.04%
2019/12/20	1	7.57	0	0.00	7.54	1	2,409	0.04%
2019/12/19	0	0.00	2	7.48	7.43	-2	2,421	-0.08%
2019/12/16	2	7.38	2	7.32	7.38	0	2,515	0.00%
2019/12/11	0	0.00	1	7.38	7.34	-1	2,720	-0.04%
2019/12/06	0	0.00	18	7.35	7.32	-18	2,776	-0.65%
2019/12/05	5	7.33	10	7.35	7.35	-5	2,785	-0.18%
2019/12/04	0	0.00	10	7.35	7.32	-10	2,811	-0.36%
2019/12/03	0	0.00	15	7.35	7.38	-15	2,847	-0.53%
2019/11/29	1	7.40	0	0.00	7.38	1	2,895	0.03%
2019/11/28	0	0.00	2	7.44	7.40	-2	2,965	-0.07%
2019/11/26	0	0.00	2	7.57	7.55	-2	3,009	-0.07%
2019/11/25	0	0.00	7	7.51	7.54	-7	3,036	-0.23%
2019/11/15	0	0.00	2	7.56	7.52	-2	3,176	-0.06%
2019/11/14	3	7.51	5	7.43	7.43	-2	3,176	-0.06%
2019/11/12	0	0.00	5	7.69	7.69	-5	3,143	-0.16%
2019/11/11	20	7.72	0	0.00	7.61	20	3,155	0.63%
2019/11/08	0	0.00	2	7.93	7.98	-2	3,112	-0.06%
2019/11/07	2	7.88	2	7.91	7.92	0	3,086	0.00%
2019/11/05	4	7.85	12	7.87	7.83	-8	3,075	-0.26%
2019/11/04	41	8.00	1	8.04	7.96	40	3,060	1.31%
2019/11/01	74	8.32	0	0.00	8.27	74	2,932	2.52%
2019/10/31	17	8.31	30	8.37	8.38	-13	2,738	-0.47%
2019/10/30	1	7.46	10	7.53	7.62	-9	2,383	-0.38%
2019/10/25	6	7.64	2	7.70	7.56	4	2,361	0.17%
2019/10/24	5	7.52	0	0.00	7.54	5	2,318	0.22%
2019/10/17	0	0.00	2	7.50	7.48	-2	2,220	-0.09%
2019/10/16	10	7.52	4	7.58	7.62	6	2,166	0.28%
2019/10/14	0	0.00	20	7.44	7.38	-20	2,033	-0.98%
2019/10/09	0	0.00	30	7.41	7.40	-30	2,013	-1.49%
2019/10/07	0	0.00	11	7.49	7.42	-11	2,006	-0.55%
2019/10/04	10	7.45	15	7.45	7.44	-5	1,991	-0.25%
2019/10/03	10	7.40	6	7.42	7.42	4	1,990	0.20%
2019/10/02	14	7.45	2	7.46	7.44	12	1,993	0.60%
2019/10/01	10	7.47	88	7.47	7.46	-78	1,987	-3.93%
2019/09/27	15	7.49	10	7.47	7.44	5	1,990	0.25%
2019/09/26	0	0.00	75	7.57	7.55	-75	1,977	-3.79%
2019/09/25	1	7.53	14	7.59	7.56	-13	1,981	-0.66%
2019/09/24	163	7.62	2	7.69	7.62	161	1,984	8.11%	大買/鉅額交易
2019/09/23	40	7.58	0	0.00	7.56	40	1,976	2.02%
2019/09/20	33	7.47	0	0.00	7.50	33	1,987	1.66%
2019/09/19	22	7.47	54	7.43	7.44	-32	1,979	-1.62%
2019/09/18	85	7.50	6	7.50	7.48	79	1,930	4.09%
2019/09/17	0	0.00	1	7.88	7.85	-1	1,771	-0.06%
2019/09/06	10	7.80	0	0.00	7.83	10	1,766	0.57%
2019/09/02	1	7.94	0	0.00	8.01	1	1,665	0.06%
2019/08/30	0	0.00	6	7.69	7.69	-6	1,585	-0.38%
2019/08/29	1	7.68	0	0.00	7.58	1	1,566	0.06%
2019/08/23	2	8.22	0	0.00	8.21	2	1,539	0.13%
2019/08/22	6	8.36	0	0.00	8.31	6	1,543	0.39%
2019/08/21	1	8.68	2	8.85	8.52	-1	1,532	-0.07%
2019/08/20	12	8.20	0	0.00	8.24	12	1,532	0.78%
2019/08/16	5	8.29	0	0.00	8.18	5	1,559	0.32%
2019/08/12	1	8.93	0	0.00	8.87	1	1,719	0.06%
2019/08/07	0	0.00	2	9.21	8.90	-2	1,846	-0.11%
2019/08/06	1	8.86	1	8.95	9.18	0	1,847	0.00%
2019/08/02	0	0.00	100	8.68	8.73	-100	1,832	-5.46%
2019/08/01	0	0.00	5	8.90	8.85	-5	1,935	-0.26%
2019/07/31	0	0.00	6	8.85	8.82	-6	1,952	-0.31%
2019/07/30	10	8.95	0	0.00	8.92	10	1,974	0.51%
2019/07/29	90	8.87	10.2	8.88	9.00	79.8	1,969	4.05%
2019/07/26	0	0.00	1	8.60	8.51	-1	1,949	-0.05%
2019/07/25	0	0.00	0.7	8.44	8.50	-0.7	1,970	-0.03%
2019/07/24	11	8.45	0	0.00	8.46	11	2,021	0.54%
2019/07/23	2	8.72	0	0.00	8.68	2	2,121	0.09%
2019/07/22	2	8.79	0	0.00	8.78	2	2,154	0.09%
2019/07/19	2	8.86	1	8.82	8.81	1	2,174	0.05%
2019/07/18	0	0.00	1	8.85	8.82	-1	2,215	-0.05%
2019/07/17	2	8.86	0	0.00	8.85	2	2,271	0.09%
2019/07/16	0	8.90	1	8.87	8.95	-1	2,279	-0.04%
2019/07/15	0.8	8.80	0	0.00	8.81	0.8	2,290	0.03%
2019/07/11	0	0.00	6	8.82	8.81	-6	2,307	-0.26%
2019/07/10	0	8.77	1	8.80	8.80	-1	2,309	-0.04%
2019/07/09	7	8.84	1	8.84	8.79	6	2,350	0.26%
2019/07/08	1	8.70	0	0.00	8.65	1	2,364	0.04%
2019/07/05	0	0.00	0.6	8.86	8.86	-0.6	2,366	-0.03%
2019/07/02	1.1	9.12	24.7	9.17	9.05	-23.6	2,378	-0.99%
2019/07/01	1	9.33	0	0.00	9.28	1	2,360	0.04%
2019/06/20	0	6.10	0	0.00	6.12	0	2,349	0.00%
2019/06/19	0	0.00	7	6.14	6.15	-7	2,315	-0.30%
2019/06/14	11	5.90	1	6.00	5.90	10	2,265	0.44%
2019/06/13	10	5.73	0	0.00	5.76	10	2,258	0.44%
2019/06/12	16	5.90	0	0.00	5.89	16	2,239	0.71%
2019/06/11	0	0.00	1	6.00	6.00	-1	2,242	-0.04%
2019/06/03	2	6.12	0	0.00	6.12	2	2,250	0.09%
2019/05/29	2	6.14	0	0.00	6.12	2	2,391	0.08%
2019/05/27	38	6.17	0	0.00	6.14	38	2,394	1.59%
2019/05/24	14	6.44	0	0.00	6.37	14	2,383	0.59%
2019/05/23	14	6.45	0	0.00	6.46	14	2,378	0.59%
2019/05/20	10	6.66	0	0.00	6.65	10	2,380	0.42%
2019/05/16	10	6.71	0	0.00	6.60	10	2,289	0.44%
2019/05/14	5	6.25	15	6.55	6.50	-10	2,382	-0.42%
2019/05/13	20	6.42	3	6.42	6.40	17	2,350	0.72%
2019/05/10	0	0.00	2	6.92	6.87	-2	2,276	-0.09%
2019/05/09	11	6.95	0	0.00	7.00	11	2,231	0.49%
2019/04/30	10	6.82	1	6.80	6.82	9	1,941	0.46%
2019/04/29	0	0.00	3	6.49	6.51	-3	1,840	-0.16%
2019/04/26	0	0.00	19	6.42	6.64	-19	1,830	-1.04%
2019/04/23	2	6.49	0	0.00	6.46	2	1,862	0.11%
2019/04/22	18	6.65	0	0.00	6.58	18	1,847	0.97%
2019/04/19	0	0.00	14	6.60	6.63	-14	1,801	-0.78%
2019/04/16	0	0.00	1	6.19	6.13	-1	1,635	-0.06%
2019/04/10	0	0.00	3	5.96	6.00	-3	1,534	-0.20%
2019/04/09	0	5.87	0	0.00	5.94	0	1,545	0.00%
2019/04/08	1	5.90	0	0.00	5.91	1	1,609	0.06%
2019/04/02	0	0.00	16	5.80	5.81	-16	1,562	-1.02%
2019/03/29	1	5.84	0	0.00	5.94	1	1,523	0.07%
2019/03/21	0	0.00	2	5.92	5.88	-2	1,543	-0.13%
2019/03/14	0	6.11	5	6.19	6.15	-5	1,561	-0.32%
2019/03/13	1	6.05	0	0.00	6.20	1	1,577	0.06%
2019/03/11	2	6.05	0	0.00	6.01	2	1,605	0.12%
2019/03/07	0	0.00	5	6.20	6.04	-5	1,674	-0.30%
2019/03/06	1	6.14	0	0.00	6.15	1	1,687	0.06%
2019/03/05	2	6.26	4	5.93	6.27	-2	1,711	-0.12%
2019/03/04	0	5.72	0	0.00	5.75	0	1,639	0.00%
2019/02/26	0	0.00	2	5.73	5.67	-2	1,753	-0.11%
2019/02/25	0	5.60	20	5.65	5.66	-20	1,833	-1.09%
2019/02/20	2	5.75	0	0.00	5.70	2	1,853	0.11%
2019/02/18	1	5.80	0	0.00	5.81	1	1,854	0.05%
2019/02/13	3	5.83	0	0.00	5.86	3	1,866	0.16%
2019/02/12	1	6.35	0	0.00	6.35	1	1,752	0.06%
2019/01/18	0	6.74	0	0.00	6.80	0	1,945	0.00%
2019/01/17	0	0.00	11	6.90	6.75	-11	1,988	-0.55%
2019/01/16	12	6.89	0	0.00	6.81	12	1,980	0.61%
2019/01/10	0	6.40	0	0.00	6.38	0	2,031	0.00%
2019/01/07	0	6.52	0	0.00	6.52	0	2,082	0.00%
2019/01/02	10	6.38	0	0.00	6.33	10	2,109	0.47%
2018/12/27	1	6.64	2	6.64	6.63	-1	2,097	-0.05%
2018/12/17	10	6.80	0	0.00	6.71	10	2,043	0.49%
2018/12/14	20	7.00	0	0.00	6.91	20	2,143	0.93%
2018/12/10	0	0.00	7	7.07	7.02	-7	2,127	-0.33%
2018/12/07	0	0.00	3	7.23	7.22	-3	2,120	-0.14%
2018/12/06	10	7.34	0	0.00	7.00	10	2,092	0.48%
2018/12/05	0	0.00	10	7.16	7.14	-10	2,037	-0.49%
2018/12/04	0	0.00	2	7.38	7.47	-2	2,019	-0.10%
2018/11/28	2	6.95	20	7.25	7.11	-18	1,862	-0.97%
2018/11/27	5	6.90	0	0.00	6.95	5	1,817	0.28%
2018/11/23	0	0.00	30	7.07	7.12	-30	1,778	-1.69%
2018/11/22	30	6.90	4	6.78	6.85	26	1,683	1.54%
2018/11/19	2	6.17	0	0.00	6.17	2	1,539	0.13%
2018/11/16	1	6.05	0	0.00	6.07	1	1,538	0.07%
2018/11/14	12	6.50	0	0.00	6.49	12	1,505	0.80%
2018/11/09	2	6.16	0	0.00	6.08	2	1,430	0.14%
2018/11/07	1	6.05	0	0.00	6.35	1	1,420	0.07%
2018/11/05	1	6.13	0	0.00	6.14	1	1,322	0.08%
2018/10/22	20	5.50	0	0.00	5.60	20	1,175	1.70%
2018/10/11	25	6.49	0	0.00	6.39	25	1,074	2.33%
2018/10/09	0	0.00	1	7.14	7.10	-1	1,044	-0.10%
2018/10/08	7	7.21	0	0.00	7.20	7	1,040	0.67%
2018/10/05	10	7.70	0	0.00	7.45	10	1,035	0.97%
2018/09/21	0	0.00	2	8.21	8.20	-2	1,119	-0.18%
2018/09/20	5	8.50	10	8.60	8.38	-5	1,107	-0.45%
2018/09/19	1	7.85	1	7.95	8.03	0	1,031	0.00%
2018/09/03	0	0.00	2	7.76	7.65	-2	1,109	-0.18%
2018/08/31	3	7.70	0	0.00	7.70	3	1,127	0.27%
2018/08/30	0	0.00	3	7.30	7.40	-3	1,139	-0.26%
2018/08/27	3	7.35	3	7.30	7.35	0	1,286	0.00%
2018/08/20	0	0.00	12	7.39	7.31	-12	1,406	-0.85%
2018/08/17	2	7.60	0	0.00	7.50	2	1,429	0.14%
2018/08/16	1	7.00	1	7.29	7.15	0	1,445	0.00%
2018/08/14	1	7.90	0	0.00	7.89	1	1,462	0.07%
2018/08/13	0.6	7.90	0	0.00	7.90	0.6	1,488	0.04%
2018/08/10	10	8.13	0	0.00	8.08	10	1,502	0.67%
2018/08/07	1	8.17	0	0.00	8.16	1	1,669	0.06%
2018/08/06	1	8.16	1	8.21	8.15	0	1,832	0.00%
2018/08/02	2	8.16	0	0.00	8.15	2	2,086	0.10%
2018/08/01	1	8.31	0	0.00	8.24	1	2,167	0.05%
2018/07/31	1	8.33	0	0.00	8.31	1	2,236	0.04%
2018/07/27	1	8.46	0	0.00	8.45	1	2,495	0.04%
2018/07/26	1	8.51	2	8.61	8.80	-1	2,950	-0.03%
2018/07/25	0	0.00	5	8.13	8.13	-5	3,063	-0.16%
2018/07/19	1	8.21	0	0.00	8.15	1	3,220	0.03%
2018/07/18	0	0.00	1	8.20	8.20	-1	3,233	-0.03%
2018/07/16	2	8.26	1	8.25	8.24	1	3,234	0.03%
2018/07/11	0	0.00	1	7.95	8.03	-1	3,245	-0.03%
2018/07/10	1	8.15	2	8.24	8.11	-1	3,243	-0.03%
2018/07/09	1	8.13	0	0.00	8.15	1	3,249	0.03%
2018/07/06	1	8.03	1	8.17	8.22	0	3,278	0.00%
2018/07/05	2	8.31	1	8.32	8.21	1	3,271	0.03%
2018/07/04	4	8.13	0	0.00	8.09	4	3,263	0.12%
2018/07/03	1	8.45	0	0.00	8.32	1	3,251	0.03%
2018/06/29	1	9.25	0	0.00	9.00	1	3,198	0.03%
2018/06/28	0	0.00	1	9.60	9.25	-1	3,178	-0.03%
2018/06/27	1	9.00	0	0.00	8.84	1	3,144	0.03%
2018/06/26	38.1	8.88	0	0.00	8.88	38.1	3,140	1.21%
2018/06/25	7	9.02	0	0.00	9.02	7	3,118	0.22%
2018/06/12	1	9.46	22	9.39	9.46	-21	3,159	-0.66%
2018/06/11	1	9.25	0	0.00	9.28	1	3,161	0.03%
2018/06/08	1	9.58	1	9.54	9.56	0	3,199	0.00%
2018/06/07	0	0.00	3	9.76	9.76	-3	3,193	-0.09%
2018/06/06	0	0.00	4	9.94	9.95	-4	3,163	-0.13%
2018/06/05	7	9.82	5	9.90	9.82	2	3,147	0.06%
2018/05/31	0	0.00	10	10.35	10.25	-10	3,034	-0.33%
2018/05/28	0	0.00	1	10.40	10.50	-1	2,967	-0.03%
2018/05/25	1	10.40	0	0.00	10.40	1	2,945	0.03%
2018/05/18	11	10.39	0	0.00	10.35	11	2,875	0.38%
2018/05/16	2	10.50	0.5	10.50	10.40	1.5	2,855	0.05%
2018/05/15	32	10.68	5	10.65	10.65	27	2,814	0.96%
2018/05/14	0	0.00	1	11.20	11.05	-1	2,802	-0.04%
2018/05/11	0	0.00	3	10.70	10.70	-3	2,655	-0.11%
2018/05/10	5	10.85	12	10.80	10.90	-7	2,592	-0.27%
2018/05/09	2	10.15	3	10.30	10.40	-1	2,407	-0.04%
2018/05/08	15	10.63	0	0.00	10.55	15	2,354	0.64%
2018/05/07	14	10.43	1	10.50	10.50	13	2,302	0.56%
2018/05/04	9	10.71	2	10.60	10.75	7	2,228	0.31%
2018/05/03	18	11.13	16	11.00	11.25	2	2,071	0.10%
2018/05/02	0	0.00	1	10.35	10.35	-1	1,607	-0.06%
2018/04/27	1	9.36	0	0.00	9.40	1	1,472	0.07%
2018/04/26	10	9.72	0	0.00	9.50	10	1,480	0.68%
2018/04/13	1	9.36	0	0.00	9.25	1	1,504	0.07%
2018/03/27	0.9	9.09	0	0.00	9.08	0.9	1,718	0.05%
2018/03/26	10	9.08	0	0.00	9.09	10	1,787	0.56%
2018/03/14	1	9.84	0	0.00	9.92	1	1,878	0.05%
2018/03/13	0	0.00	1	9.23	9.32	-1	1,835	-0.05%
2018/03/07	2	9.10	0	0.00	9.06	2	1,962	0.10%
2018/02/22	0	0.00	1	9.35	9.31	-1	2,670	-0.04%
2018/02/12	2	8.84	0	0.00	8.87	2	2,917	0.07%
2018/02/07	1	8.99	0	0.00	8.90	1	3,178	0.03%
2018/02/05	2	9.50	0	0.00	9.61	2	3,840	0.05%
2018/02/01	1	9.93	0	0.00	9.90	1	4,647	0.02%
2018/01/31	2	9.79	0	0.00	9.79	2	4,679	0.04%
2018/01/26	2	10.05	5	10.05	10.05	-3	4,751	-0.06%
2018/01/23	0	0.00	1	10.25	10.15	-1	4,885	-0.02%
2018/01/22	13	10.35	0	0.00	10.40	13	4,920	0.26%
2018/01/18	0	0.00	1	10.15	10.15	-1	5,087	-0.02%
2018/01/16	5	10.20	1	10.15	10.20	4	5,417	0.07%
2018/01/15	0	0.00	1	10.10	10.10	-1	5,507	-0.02%
2018/01/12	0	0.00	3	10.15	10.15	-3	5,653	-0.05%
2018/01/11	5	9.95	0	0.00	10.10	5	5,984	0.08%
2018/01/10	0	0.00	10	10.05	10.05	-10	6,215	-0.16%
2018/01/09	1	10.15	0	0.00	10.10	1	6,970	0.01%
2018/01/05	10	10.35	0	0.00	10.35	10	7,253	0.14%
2018/01/04	2	10.30	46	10.28	10.30	-44	7,344	-0.60%
2018/01/03	1	10.25	10	10.35	10.30	-9	7,373	-0.12%
2018/01/02	2	10.30	0	0.00	10.25	2	7,407	0.03%