元晶 (6443)-富邦-南屯券商分點個股進出

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

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

元晶 (6443)籌碼相關－富邦-南屯券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-南屯券商分點個股進出
富邦-南屯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	4	27.56	2	27.60	27.35	2	7,198	0.03%
2024/05/02	0	0.00	1	27.65	27.50	-1	7,167	-0.01%
2024/04/30	0	0.00	6.6	28.15	27.85	-6.6	7,121	-0.09%
2024/04/29	12	27.99	5	28.06	28.00	7	7,122	0.10%
2024/04/26	6	27.97	1	28.15	27.90	5	7,089	0.07%
2024/04/24	201.2	29.02	211	28.77	28.35	-9.8	7,088	-0.14%	大買/大賣/
2024/04/22	20	28.72	1	28.25	28.00	19	7,083	0.27%
2024/04/19	13	29.22	9	29.31	28.70	4	7,187	0.06%
2024/04/18	10.1	28.90	2	28.60	28.75	8.1	6,776	0.12%
2024/04/17	54	28.84	51	28.49	28.35	3	6,678	0.04%
2024/04/16	7	28.66	6	28.09	28.40	1	6,611	0.01%
2024/04/15	3	29.10	3	29.57	29.40	0	6,530	0.00%
2024/04/12	2	29.03	3	29.00	29.25	-1	6,458	-0.02%
2024/04/11	26	29.30	7	29.31	29.05	19	6,370	0.30%
2024/04/10	18	30.28	21	29.74	29.75	-3	6,284	-0.05%
2024/04/09	2	29.20	1	29.00	29.10	1	5,945	0.02%
2024/04/08	4	29.05	1	29.45	29.50	3	5,869	0.05%
2024/04/03	5	28.08	0	0.00	28.10	5	5,736	0.09%
2024/04/02	10	28.85	2	28.85	28.75	8	5,679	0.14%
2024/04/01	3.2	28.93	2.9	28.93	28.90	0.3	5,672	0.01%
2024/03/29	53	29.54	20	29.10	29.20	33	5,649	0.58%
2024/03/28	13.9	29.28	26.2	29.78	29.70	-12.3	5,457	-0.22%
2024/03/27	8	28.78	16	28.86	28.65	-8	5,283	-0.15%
2024/03/26	23	29.50	40	29.51	29.05	-17	5,350	-0.32%
2024/03/25	20	29.28	28	29.34	29.10	-8	5,547	-0.14%
2024/03/22	65.2	29.57	52.2	29.69	29.35	13	5,562	0.23%
2024/03/21	4	28.26	71	28.34	28.70	-67	4,994	-1.34%
2024/03/20	4	26.31	0	0.00	26.10	4	4,707	0.08%
2024/03/19	1	26.35	0	0.00	26.35	1	4,757	0.02%
2024/03/18	1	26.70	0	0.00	26.70	1	4,763	0.02%
2024/03/15	13	26.68	2	27.05	27.10	11	4,789	0.23%
2024/03/14	0	0.00	1	27.05	26.90	-1	4,732	-0.02%
2024/03/13	17	26.91	100	27.00	26.70	-83	4,789	-1.73%
2024/03/12	2	26.95	20	27.25	27.25	-18	4,779	-0.38%
2024/03/11	11.1	27.20	33	26.87	27.15	-21.9	4,814	-0.46%
2024/03/08	0	26.43	7	26.48	26.25	-7	4,761	-0.15%
2024/03/07	37	26.32	86	26.07	26.00	-49	4,781	-1.02%
2024/03/06	7	26.33	17	26.46	26.30	-10	4,738	-0.21%
2024/03/05	4.2	26.72	2	26.75	26.65	2.2	4,683	0.05%
2024/03/04	4	27.13	1	27.25	27.05	3	4,592	0.07%
2024/03/01	1	27.30	0	0.00	27.20	1	4,560	0.02%
2024/02/29	1	27.05	5	27.06	27.85	-4	4,580	-0.09%
2024/02/27	1	27.25	0	0.00	27.20	1	4,582	0.02%
2024/02/26	1	27.95	0	0.00	27.75	1	4,559	0.02%
2024/02/23	3	27.50	6	27.75	27.55	-3	4,559	-0.07%
2024/02/22	1	27.90	0	0.00	27.90	1	4,554	0.02%
2024/02/21	0	0.00	8	28.12	28.10	-8	4,616	-0.17%
2024/02/20	1	27.85	10	28.00	27.90	-9	4,607	-0.20%
2024/02/19	0	0.00	7	28.22	28.15	-7	4,615	-0.15%
2024/02/16	0	0.00	1	27.90	27.70	-1	4,646	-0.02%
2024/02/15	4.1	27.41	0.1	27.40	27.35	4	4,629	0.09%
2024/02/05	0	0.00	1	28.00	28.00	-1	4,579	-0.02%
2024/02/02	10	28.35	0	0.00	28.25	10	4,577	0.22%
2024/02/01	10.1	28.35	0	0.00	28.35	10.1	4,590	0.22%
2024/01/29	1	27.95	0	0.00	28.25	1	4,617	0.02%
2024/01/26	0.1	28.16	0	0.00	28.10	0.1	4,656	0.00%
2024/01/25	1	28.20	0	0.00	28.15	1	4,683	0.02%
2024/01/24	0	0.00	4	28.30	28.40	-4	4,773	-0.08%
2024/01/23	10	28.30	2	28.25	28.30	8	5,083	0.16%
2024/01/19	3.2	27.54	30	27.55	27.65	-26.8	5,575	-0.48%
2024/01/18	1	27.70	5	27.60	27.60	-4	5,562	-0.07%
2024/01/17	15.2	27.92	3	27.80	27.65	12.2	5,577	0.22%
2024/01/16	3	28.45	0	0.00	28.40	3	5,570	0.05%
2024/01/15	39	29.99	20	29.95	29.50	19	5,531	0.34%
2024/01/12	11	28.59	0	0.00	28.25	11	5,343	0.21%
2024/01/11	5.1	28.35	1	28.50	28.50	4.1	5,392	0.08%
2024/01/10	18	28.58	1	28.50	28.55	17	5,422	0.31%
2024/01/09	9.1	29.10	0.1	29.00	28.70	9	5,421	0.17%
2024/01/08	3	29.50	4	29.55	29.45	-1	5,417	-0.02%
2024/01/05	4	29.18	0	0.00	29.00	4	5,416	0.07%
2024/01/03	10	29.04	0.1	28.90	28.90	9.9	5,485	0.18%
2024/01/02	28	29.39	0	0.00	29.45	28	5,458	0.51%
2023/12/29	2	29.43	0	0.00	29.30	2	5,481	0.04%
2023/12/28	18	29.39	0.5	29.46	29.50	17.5	5,488	0.32%
2023/12/27	5	29.35	0	0.00	29.40	5	5,466	0.09%
2023/12/26	0.2	29.40	0	0.00	29.30	0.2	5,442	0.00%
2023/12/25	3	29.55	0.5	29.30	29.20	2.5	5,432	0.05%
2023/12/22	57.5	29.79	61.5	29.86	29.65	-4	5,396	-0.07%
2023/12/21	59	30.41	8	30.29	30.35	51	5,280	0.97%
2023/12/20	97	30.98	33	31.14	30.90	64	5,113	1.25%
2023/12/19	43	30.08	8	29.83	29.55	35	4,670	0.75%
2023/12/18	13	30.02	39	29.99	30.10	-26	4,533	-0.57%
2023/12/15	55	29.37	35	29.56	29.35	20	4,377	0.46%
2023/12/14	3	28.88	4	29.13	28.75	-1	4,216	-0.02%
2023/12/13	7	28.25	2	28.33	28.45	5	4,142	0.12%
2023/12/12	3	28.30	0	0.00	28.20	3	4,156	0.07%
2023/12/11	4	28.61	0	0.00	28.60	4	4,131	0.10%
2023/12/08	18	29.12	5	29.27	28.80	13	4,125	0.32%
2023/12/07	1	28.60	2	28.93	28.70	-1	4,102	-0.02%
2023/12/06	5	29.01	5	29.54	28.70	0	4,120	0.00%
2023/12/05	3	28.48	4	28.73	29.15	-1	4,070	-0.02%
2023/12/04	9	28.56	20	28.65	28.60	-11	4,034	-0.27%
2023/12/01	31	29.48	0	29.50	29.25	31	3,946	0.78%
2023/11/29	2	29.10	3	29.12	29.05	-1	3,920	-0.03%
2023/11/28	0	0.00	1	29.30	29.30	-1	3,930	-0.03%
2023/11/27	4	29.78	3.1	29.59	29.35	0.9	3,944	0.02%
2023/11/24	10	29.65	1	29.80	29.35	9	3,964	0.23%
2023/11/22	10	29.25	1	29.60	29.30	9	4,296	0.21%
2023/11/21	10	29.20	2	29.33	29.45	8	4,311	0.19%
2023/11/20	6	29.32	15	29.32	29.20	-9	4,293	-0.21%
2023/11/17	0	0.00	10	28.80	28.85	-10	4,229	-0.24%
2023/11/16	2.9	28.84	21	28.78	28.90	-18.1	4,240	-0.43%
2023/11/15	2	28.55	1	28.55	28.70	1	4,232	0.02%
2023/11/14	20	28.10	0	0.00	27.95	20	4,216	0.47%
2023/11/10	3	27.90	0	0.00	27.80	3	4,280	0.07%
2023/11/09	2.1	28.08	2	28.13	28.00	0.1	4,343	0.00%
2023/11/08	26	28.29	2	28.20	28.40	24	4,450	0.54%
2023/11/07	0	0.00	3	28.53	28.35	-3	4,488	-0.07%
2023/11/06	3	28.80	10	28.80	28.80	-7	4,545	-0.15%
2023/11/03	1	28.45	0	0.00	28.45	1	4,539	0.02%
2023/11/02	22	28.05	5	28.05	28.10	17	4,558	0.37%
2023/11/01	8	28.12	3	27.95	27.80	5	4,629	0.11%
2023/10/31	41	29.31	7	29.35	28.40	34	4,630	0.73%
2023/10/30	10	29.85	17	29.54	29.65	-7	4,424	-0.16%
2023/10/27	0.1	27.75	0	0.00	28.55	0.1	3,987	0.00%
2023/10/26	2	27.75	3	27.77	27.60	-1	3,972	-0.03%
2023/10/25	29	28.49	10.3	28.79	28.30	18.7	3,992	0.47%
2023/10/24	5	28.28	1	28.45	28.70	4	3,996	0.10%
2023/10/23	2	28.30	1	28.00	28.25	1	3,947	0.03%
2023/10/20	0	0.00	1	27.25	27.50	-1	3,922	-0.03%
2023/10/19	43	28.17	2	28.13	27.65	41	3,959	1.04%
2023/10/18	3	27.60	3	27.90	27.95	0	4,010	0.00%
2023/10/17	1	28.05	3	27.95	27.90	-2	3,983	-0.05%
2023/10/16	0	0.00	5	28.14	27.80	-5	4,076	-0.12%
2023/10/13	4	27.80	30	27.95	27.65	-26	4,099	-0.63%
2023/10/12	1	27.50	3	28.15	28.15	-2	4,133	-0.05%
2023/10/11	0.1	27.70	177	27.51	27.60	-176.9	4,192	-4.22%	大賣/鉅額交易
2023/10/06	0	0.00	1	28.75	28.45	-1	4,247	-0.02%
2023/10/05	0	0.00	9	28.40	28.65	-9	4,281	-0.21%
2023/10/04	3	27.78	27	27.70	27.70	-24	4,285	-0.56%
2023/10/03	4	28.29	2	28.25	28.15	2	4,316	0.05%
2023/10/02	1	28.55	0	0.00	28.65	1	4,444	0.02%
2023/09/28	0	0.00	24	28.30	28.35	-24	4,563	-0.53%
2023/09/27	0	0.00	1	27.85	28.15	-1	4,718	-0.02%
2023/09/26	2.8	28.24	2	28.13	27.90	0.8	4,754	0.02%
2023/09/25	0.8	28.54	0	0.00	28.35	0.8	4,795	0.02%
2023/09/22	7.1	28.40	18	28.75	28.40	-10.9	4,841	-0.23%
2023/09/21	3	28.52	0	0.00	28.45	3	4,835	0.06%
2023/09/20	3	28.85	20	29.05	28.85	-17	4,843	-0.35%
2023/09/19	1.6	29.25	4	29.24	29.00	-2.4	4,869	-0.05%
2023/09/18	6	29.49	0	0.00	29.35	6	4,886	0.12%
2023/09/15	2.6	29.83	5	29.90	29.60	-2.4	4,924	-0.05%
2023/09/14	6	29.55	1	29.60	29.55	5	5,128	0.10%
2023/09/13	6	29.39	2	29.40	29.45	4	5,173	0.08%
2023/09/12	21	29.54	85	29.25	29.25	-64	5,347	-1.20%
2023/09/11	0	0.00	64	29.90	29.70	-64	5,355	-1.20%
2023/09/08	1	30.11	0	0.00	30.20	1	5,350	0.02%
2023/09/07	3	30.57	0	0.00	30.40	3	5,382	0.06%
2023/09/06	1	31.00	0	0.00	30.75	1	5,500	0.02%
2023/09/05	3	30.80	1	30.85	30.85	2	5,541	0.04%
2023/09/04	2	30.55	0	0.00	30.45	2	5,564	0.04%
2023/09/01	26	30.98	2	30.95	30.90	24	5,596	0.43%
2023/08/31	32	30.95	7	31.02	31.00	25	5,640	0.44%
2023/08/30	1.1	30.96	0	0.00	31.00	1.1	5,709	0.02%
2023/08/29	34	31.79	2	32.00	31.50	32	5,691	0.56%
2023/08/28	7	30.27	9	30.69	30.80	-2	5,394	-0.04%
2023/08/25	0	0.00	10	30.40	30.35	-10	5,355	-0.19%
2023/08/24	1	30.20	0	0.00	30.15	1	5,436	0.02%
2023/08/23	1	30.40	1	30.40	30.35	0	5,594	0.00%
2023/08/22	1	30.30	0	0.00	30.00	1	5,634	0.02%
2023/08/21	0	0.00	5	30.55	30.45	-5	5,649	-0.09%
2023/08/18	5	30.15	0	0.00	30.15	5	5,662	0.09%
2023/08/17	8	30.24	5.1	30.45	30.40	2.9	5,667	0.05%
2023/08/16	2	29.80	0	0.00	29.90	2	5,703	0.04%
2023/08/15	0	0.00	0.4	30.10	30.10	-0.4	5,732	-0.01%
2023/08/14	13.1	28.99	186.3	29.51	28.90	-173.2	5,812	-2.98%	大賣/鉅額交易
2023/08/11	16.6	30.06	8	30.06	29.90	8.6	5,736	0.15%
2023/08/10	4.1	30.68	0	0.00	30.25	4.1	5,762	0.07%
2023/08/09	2	30.45	7	30.57	30.50	-5	5,799	-0.09%
2023/08/08	45.9	30.94	0	0.00	30.50	45.9	5,844	0.78%
2023/08/07	0.1	30.50	1.2	30.24	30.55	-1.1	5,882	-0.02%
2023/08/04	2	30.75	25	30.73	30.65	-23	5,987	-0.38%
2023/08/02	6	31.28	21	31.36	31.35	-15	6,394	-0.23%
2023/08/01	2	31.23	0.1	31.50	31.20	1.9	6,467	0.03%
2023/07/31	0.1	31.40	5	31.85	31.20	-4.9	6,694	-0.07%
2023/07/28	23	31.75	1	31.50	31.50	22	6,774	0.33%
2023/07/27	5	31.40	6	31.88	31.70	-1	6,785	-0.02%
2023/07/26	2	31.50	0	0.00	31.35	2	6,849	0.03%
2023/07/25	2	31.80	3	31.93	32.00	-1	6,872	-0.01%
2023/07/24	3	31.65	0	31.35	31.70	3	6,862	0.04%
2023/07/21	25	32.02	2	31.90	31.70	23	6,893	0.33%
2023/07/20	1	32.70	53	32.83	32.70	-52	6,953	-0.75%
2023/07/19	7	33.07	3	33.08	32.50	4	7,019	0.06%
2023/07/18	4	33.49	3	33.60	33.45	1	7,218	0.01%
2023/07/17	4	33.28	11	33.52	33.75	-7	7,699	-0.09%
2023/07/14	48	33.08	0	0.00	33.00	48	8,888	0.54%
2023/07/13	44	33.69	8	33.70	33.30	36	9,310	0.39%
2023/07/12	5	34.08	0	0.00	34.00	5	9,333	0.05%
2023/07/11	0	0.00	5	34.40	34.45	-5	9,408	-0.05%
2023/07/10	5	34.32	135	33.97	34.05	-130	9,618	-1.35%	大賣/鉅額交易
2023/07/07	15	34.07	2	34.18	34.05	13	10,008	0.13%
2023/07/06	18	35.46	6	35.13	35.00	12	10,089	0.12%
2023/07/05	4	35.83	5	36.20	35.65	-1	10,075	-0.01%
2023/07/04	3	35.59	25.1	35.94	35.55	-22.1	10,069	-0.22%
2023/07/03	0	0.00	11	35.76	35.90	-11	10,090	-0.11%
2023/06/30	2	35.55	3	35.40	35.70	-1	10,168	-0.01%
2023/06/29	1	35.05	0	0.00	35.20	1	10,313	0.01%
2023/06/28	24	34.95	11	35.13	34.80	13	10,451	0.12%
2023/06/27	70	35.30	0	0.00	34.80	70	10,667	0.66%
2023/06/26	4	35.54	10	35.47	35.30	-6	10,972	-0.05%
2023/06/21	1.1	35.75	5	35.70	35.80	-3.9	11,173	-0.04%
2023/06/20	2	36.18	15.2	36.07	35.75	-13.2	11,412	-0.12%
2023/06/19	24	35.30	1	35.40	35.20	23	11,476	0.20%
2023/06/16	8	35.75	3	35.68	35.90	5	11,996	0.04%
2023/06/15	10	34.75	22	34.92	35.20	-12	12,855	-0.09%
2023/06/14	2	34.88	10	34.80	34.85	-8	13,629	-0.06%
2023/06/13	0.2	34.69	2	34.25	34.70	-1.8	13,862	-0.01%
2023/06/12	18.5	34.61	6	34.58	34.30	12.5	14,123	0.09%
2023/06/09	4	35.14	7	35.21	35.15	-3	14,285	-0.02%
2023/06/08	0.2	35.60	0.3	35.70	35.35	-0.1	14,363	0.00%
2023/06/07	2	35.73	5	35.85	35.60	-3	14,548	-0.02%
2023/06/06	2	35.75	33	35.99	35.65	-31	14,976	-0.21%
2023/06/05	9	36.28	15	36.32	36.10	-6	15,269	-0.04%
2023/06/02	25	35.54	2.4	35.76	35.85	22.6	15,420	0.15%
2023/06/01	54	35.52	8	35.37	35.30	46	15,607	0.29%
2023/05/31	0	0.00	1	35.75	35.80	-1	15,611	-0.01%
2023/05/30	17	35.72	17	35.65	35.60	0	15,660	0.00%
2023/05/29	1	36.20	37.2	36.18	36.20	-36.2	15,608	-0.23%
2023/05/26	2	35.25	0.1	35.50	35.00	1.9	15,573	0.01%
2023/05/25	3.5	35.31	1.1	35.49	35.40	2.4	15,610	0.02%
2023/05/24	3	35.50	2	35.55	35.50	1	15,718	0.01%
2023/05/23	2	35.38	0	0.00	35.40	2	15,797	0.01%
2023/05/22	1	35.35	3	35.18	35.35	-2	15,891	-0.01%
2023/05/19	1	35.00	8	34.74	34.60	-7	16,091	-0.04%
2023/05/18	10.1	34.72	11	34.45	34.85	-0.9	16,424	-0.01%
2023/05/17	1	35.25	1	35.20	35.15	0	16,416	0.00%
2023/05/16	13.1	35.10	29	35.07	35.10	-15.9	16,487	-0.10%
2023/05/15	13.1	34.88	1	34.70	34.70	12.1	16,550	0.07%
2023/05/12	2.2	34.00	1	34.20	34.35	1.2	16,586	0.01%
2023/05/11	8	33.99	6	33.83	33.75	2	16,642	0.01%
2023/05/10	214.2	34.41	13	34.48	34.50	201.2	16,722	1.20%	大買/鉅額交易
2023/05/09	69.1	33.88	245	33.57	33.75	-175.9	16,687	-1.05%	大賣/鉅額交易
2023/05/08	38	36.15	8	35.96	35.90	30	16,352	0.18%
2023/05/05	26.2	37.17	18	37.53	36.50	8.2	16,424	0.05%
2023/05/04	18	36.61	5.2	36.64	37.20	12.9	16,830	0.08%
2023/05/03	13	37.10	20	37.06	36.95	-7	17,204	-0.04%
2023/05/02	9	37.36	5	37.45	37.35	4	17,771	0.02%
2023/04/28	58	37.04	3	37.05	36.80	55	17,844	0.31%
2023/04/27	46	36.77	10	37.03	36.80	36	17,899	0.20%
2023/04/26	3	36.43	6	36.18	37.20	-3	17,902	-0.02%
2023/04/25	44	36.75	5	37.53	36.60	39	17,914	0.22%
2023/04/24	35	37.99	5	37.96	37.80	30	17,910	0.17%
2023/04/21	35	38.12	14	37.89	38.00	21	17,957	0.12%
2023/04/20	74	38.95	19	38.81	38.55	55	18,053	0.30%
2023/04/19	83	40.40	81	40.17	39.75	2	17,759	0.01%
2023/04/18	55	39.44	63	39.38	38.60	-8	16,589	-0.05%
2023/04/17	103	39.07	2	39.13	38.90	101	16,268	0.62%	大買/鉅額交易
2023/04/14	17	38.74	5	38.82	38.80	12	16,413	0.07%
2023/04/13	58	38.99	8	38.78	38.60	50	16,469	0.30%
2023/04/12	28	39.70	26	39.90	39.50	2	16,315	0.01%
2023/04/11	32	39.42	6.5	39.11	39.00	25.5	16,054	0.16%
2023/04/10	5	38.94	1	38.85	39.20	4	16,103	0.02%
2023/04/07	16.2	38.87	7	39.07	38.95	9.2	16,791	0.05%
2023/04/06	5.5	38.34	3.2	38.33	38.50	2.3	17,173	0.01%
2023/03/31	14	38.43	2	38.40	38.40	12	17,206	0.07%
2023/03/30	36	38.88	8.1	38.88	38.80	27.9	17,160	0.16%
2023/03/29	4	38.81	6.1	38.71	38.90	-2.1	17,035	-0.01%
2023/03/28	13	38.86	21	39.11	39.05	-8	17,058	-0.05%
2023/03/27	49	39.55	46.7	39.09	38.80	2.4	16,887	0.01%
2023/03/24	47.5	38.91	21	38.86	38.85	26.5	16,771	0.16%
2023/03/23	12.1	39.64	155	39.40	39.30	-143	16,665	-0.86%	大賣/鉅額交易
2023/03/22	39	38.88	13.2	38.86	38.70	25.8	16,579	0.16%
2023/03/21	28.6	39.67	268	39.75	39.10	-239.4	16,657	-1.44%	大賣/鉅額交易
2023/03/20	339.4	40.25	141	39.96	39.90	198.4	17,052	1.16%	大買/大賣/鉅額交易
2023/03/17	117	38.42	57	37.93	38.75	60	17,551	0.34%	大買/
2023/03/16	104	36.89	30	37.28	36.50	74	17,551	0.42%	大買/
2023/03/15	19	37.82	16	37.88	37.90	3	17,437	0.02%
2023/03/14	26	37.40	57	37.37	37.10	-31	17,289	-0.18%
2023/03/13	33	35.91	5	36.09	36.60	28	17,245	0.16%
2023/03/10	31	36.63	11.2	36.61	36.45	19.8	17,481	0.11%
2023/03/09	50.1	37.79	7	37.60	37.35	43.1	17,487	0.25%
2023/03/08	8	38.18	14	38.43	38.95	-6	17,158	-0.03%
2023/03/07	30.2	38.00	17	38.17	38.00	13.2	16,896	0.08%
2023/03/06	7.1	37.77	57	37.77	38.00	-49.9	16,707	-0.30%
2023/03/03	1	37.00	3.2	37.10	37.00	-2.2	16,522	-0.01%
2023/03/02	1	37.35	1	37.10	36.95	0	16,524	0.00%
2023/03/01	6	36.86	13	36.89	36.75	-7	16,611	-0.04%
2023/02/24	27	37.12	6.1	37.28	37.10	20.9	16,633	0.13%
2023/02/23	6	37.39	4	37.50	37.75	2	16,582	0.01%
2023/02/22	26	37.27	9	37.34	37.25	17	16,703	0.10%
2023/02/21	37	37.79	21	38.04	37.60	16	16,733	0.10%
2023/02/20	54	37.63	15	37.57	37.80	39	16,991	0.23%
2023/02/17	67	38.02	26	37.76	37.70	41	17,533	0.23%
2023/02/16	6	37.99	42	37.84	37.65	-36	17,549	-0.21%
2023/02/15	71	36.92	4	36.76	36.80	67	17,580	0.38%
2023/02/14	2	36.95	5	36.76	36.65	-3	18,073	-0.02%
2023/02/13	6	36.48	15	36.39	37.10	-9	18,577	-0.05%
2023/02/10	4	37.18	17	37.41	36.85	-13	18,538	-0.07%
2023/02/09	2	37.23	7	37.29	37.10	-5	18,495	-0.03%
2023/02/08	8	37.70	6	37.70	37.55	2	18,473	0.01%
2023/02/07	25	38.13	34.1	37.88	37.90	-9.1	18,357	-0.05%
2023/02/06	2	37.58	6	37.72	37.90	-4	18,303	-0.02%
2023/02/03	37.1	37.30	25	37.60	37.35	12.1	18,275	0.07%
2023/02/02	35	38.29	40	38.36	37.80	-5	18,089	-0.03%
2023/02/01	20	37.54	78.1	37.29	37.40	-58.1	17,556	-0.33%
2023/01/31	98	36.63	64.2	36.82	36.90	33.8	17,141	0.20%
2023/01/30	8	35.48	8	35.89	35.95	0	16,636	0.00%
2023/01/17	0	0.00	8.7	34.95	35.20	-8.7	16,642	-0.05%
2023/01/16	1	34.60	3.4	34.63	34.40	-2.4	16,710	-0.01%
2023/01/13	11	35.08	14.3	34.80	34.60	-3.3	16,907	-0.02%
2023/01/12	13	36.05	13	35.77	35.40	0	17,191	0.00%
2023/01/11	4	35.79	4	35.65	35.60	0	17,268	0.00%
2023/01/10	7	35.74	6	35.72	35.30	1	17,343	0.01%
2023/01/09	2	35.55	17.1	35.75	36.00	-15.1	17,197	-0.09%
2023/01/06	4	34.81	57	34.65	34.95	-53	17,125	-0.31%
2023/01/05	32.1	35.32	14	35.54	34.80	18.1	17,430	0.10%
2023/01/04	62	35.72	25.1	35.99	35.60	37	17,539	0.21%
2023/01/03	15	34.92	4	34.80	35.25	11	17,432	0.06%
2022/12/30	3	34.15	2	34.55	34.55	1	17,415	0.01%
2022/12/29	2.6	33.86	10	33.80	34.20	-7.4	17,747	-0.04%
2022/12/28	32.1	35.24	11	34.98	34.80	21.1	18,078	0.12%
2022/12/27	82.1	36.44	111.1	36.19	35.40	-29	18,005	-0.16%	大賣/
2022/12/26	15	35.49	19.1	35.69	35.95	-4.1	17,378	-0.02%
2022/12/23	28	33.63	34.2	34.00	34.10	-6.2	17,036	-0.04%
2022/12/22	18	33.44	11.2	33.41	33.70	6.8	17,172	0.04%
2022/12/21	4	32.75	3	32.88	32.70	1	17,444	0.01%
2022/12/20	21.1	32.80	2.1	32.87	32.50	19	17,719	0.11%
2022/12/19	6.2	34.00	4	33.84	33.75	2.2	17,960	0.01%
2022/12/16	17.1	34.98	6.2	34.86	34.25	10.9	18,356	0.06%
2022/12/15	6	35.64	6	35.51	35.65	0	18,341	0.00%
2022/12/14	29	35.46	19.1	35.45	35.40	9.9	18,511	0.05%
2022/12/13	66	35.54	42	35.37	35.05	24	18,959	0.13%
2022/12/12	50.1	36.94	32	36.65	35.85	18.1	19,165	0.09%
2022/12/09	38.3	36.33	68.5	36.62	36.80	-30.2	18,678	-0.16%
2022/12/08	124.3	34.71	213.1	34.55	34.30	-88.8	18,031	-0.49%	大買/大賣/
2022/12/07	7.1	33.18	48	33.39	32.80	-40.9	17,649	-0.23%
2022/12/06	23.1	33.57	10	33.71	33.60	13.1	17,929	0.07%
2022/12/05	15.1	34.25	30.3	33.91	33.85	-15.2	18,468	-0.08%
2022/12/02	53	34.11	97.1	34.07	34.05	-44.1	18,846	-0.23%
2022/12/01	47	33.24	19.3	33.45	33.45	27.7	18,948	0.15%
2022/11/30	80	32.74	13.1	32.89	32.95	66.9	19,708	0.34%
2022/11/29	35.2	32.26	0	0.00	32.45	35.2	20,880	0.17%
2022/11/28	2.1	32.20	0	0.00	32.20	2.1	22,651	0.01%
2022/11/25	24	32.64	60	32.29	32.15	-36	23,786	-0.15%
2022/11/24	31	32.45	92	32.46	32.50	-61	24,314	-0.25%
2022/11/23	25.1	32.58	2.2	32.35	32.20	22.9	26,515	0.09%
2022/11/22	1	33.00	10	32.88	32.75	-9	27,387	-0.03%
2022/11/21	7.2	33.25	1	33.10	33.35	6.2	28,148	0.02%
2022/11/18	4	33.20	1	33.45	32.85	3	28,800	0.01%
2022/11/17	37	33.71	1.1	33.89	33.60	35.9	28,785	0.12%
2022/11/16	70	33.53	17	33.64	33.40	53	28,873	0.18%
2022/11/15	43.3	32.89	43.2	33.18	33.45	0.1	29,225	0.00%
2022/11/14	32	31.62	9	31.76	31.95	23	28,810	0.08%
2022/11/11	69	31.27	14	31.79	31.25	55	28,731	0.19%
2022/11/10	172.9	32.09	21	31.42	31.50	151.9	28,549	0.53%	大買/鉅額交易
2022/11/09	49	33.58	14	33.22	33.30	35	28,629	0.12%
2022/11/08	5.1	35.04	3	35.47	34.50	2.1	28,429	0.01%
2022/11/07	15	35.00	2.7	35.17	35.00	12.3	28,631	0.04%
2022/11/04	6.1	35.03	2.1	34.84	35.00	4	29,166	0.01%
2022/11/02	16	34.80	9	34.81	34.65	7	31,359	0.02%
2022/11/01	4	34.24	5	34.42	34.85	-1	32,019	0.00%
2022/10/31	1	33.65	4	33.68	33.50	-3	31,980	-0.01%
2022/10/28	5	33.38	0	0.00	33.00	5	32,031	0.02%
2022/10/27	3	33.83	0	0.00	34.20	3	32,095	0.01%
2022/10/26	4	33.93	1	33.60	33.60	3	32,228	0.01%
2022/10/25	3	34.77	15	34.17	33.75	-12	32,451	-0.04%
2022/10/24	6.1	36.00	8	35.89	35.05	-2	32,497	-0.01%
2022/10/21	2	35.40	8	35.41	35.60	-6	32,562	-0.02%
2022/10/20	30	35.82	20	35.43	35.20	10	32,534	0.03%
2022/10/19	9	35.20	109	35.27	35.20	-100	32,274	-0.31%	大賣/
2022/10/18	3	35.03	4.2	35.08	35.05	-1.2	32,510	0.00%
2022/10/17	57	34.46	4	33.84	34.50	53	32,539	0.16%
2022/10/14	133	35.19	2.7	35.38	35.30	130.3	32,474	0.40%	大買/鉅額交易
2022/10/13	55	35.16	13.2	34.31	33.85	41.8	32,724	0.13%
2022/10/12	54	37.58	32	37.30	36.95	22	33,013	0.07%
2022/10/11	3.1	37.43	1	37.10	37.30	2.1	33,154	0.01%
2022/10/07	11.4	38.99	9.4	38.95	39.00	2	33,256	0.01%
2022/10/06	22.1	38.65	189	38.78	39.20	-166.9	33,460	-0.50%	大賣/鉅額交易
2022/10/05	8.1	37.95	18.2	38.09	38.50	-10.2	33,209	-0.03%
2022/10/04	4	36.19	7	36.15	36.50	-3	33,054	-0.01%
2022/10/03	6	35.64	3	35.72	35.30	3	33,073	0.01%
2022/09/30	30	35.31	15	35.15	36.30	15	33,371	0.04%
2022/09/29	10.1	36.30	22	36.16	35.95	-12	33,556	-0.04%
2022/09/28	54.3	38.00	59	36.88	35.95	-4.8	33,916	-0.01%
2022/09/27	103	38.16	31	38.40	38.75	72	34,384	0.21%	大買/
2022/09/26	30.5	37.78	15.3	38.44	37.85	15.2	34,286	0.04%
2022/09/23	112	39.70	42.4	39.24	38.90	69.7	34,119	0.20%	大買/
2022/09/22	23.3	41.19	18	41.40	41.25	5.3	33,865	0.02%
2022/09/21	27.1	41.74	29	41.59	41.50	-2	33,887	-0.01%
2022/09/20	34.2	42.27	54	42.50	42.40	-19.8	34,092	-0.06%
2022/09/19	63	42.28	72.1	42.14	41.70	-9.1	34,017	-0.03%
2022/09/16	41	41.12	50	41.39	42.20	-9	33,833	-0.03%
2022/09/15	60	42.10	46.1	41.78	41.50	13.9	33,708	0.04%
2022/09/14	16.1	40.07	19.9	40.87	41.30	-3.8	33,218	-0.01%
2022/09/13	36	40.72	96	40.58	40.45	-60	32,893	-0.18%
2022/09/12	32	41.66	124.2	41.33	41.05	-92.2	32,625	-0.28%	大賣/
2022/09/08	26.4	40.03	66	40.53	41.00	-39.6	32,140	-0.12%
2022/09/07	52.1	38.78	21.3	39.22	38.60	30.8	31,805	0.10%
2022/09/06	78.1	40.13	126.1	41.67	39.60	-48	31,598	-0.15%	大賣/
2022/09/05	85.2	42.54	231	42.29	42.20	-145.9	30,913	-0.47%	大賣/鉅額交易
2022/09/02	352	41.71	192.1	41.85	42.25	159.9	29,729	0.54%	大買/大賣/鉅額交易
2022/09/01	30	40.13	69.1	40.11	40.35	-39.1	27,949	-0.14%
2022/08/31	73	39.19	67.1	39.26	39.00	5.9	26,883	0.02%
2022/08/30	85.1	40.26	182.5	40.23	39.10	-97.4	26,548	-0.37%	大賣/
2022/08/29	121.3	38.19	127.7	38.82	39.00	-6.4	24,573	-0.03%	大買/大賣/
2022/08/26	59.4	38.27	523.4	38.38	38.35	-464.1	24,125	-1.92%	大賣/鉅額交易
2022/08/25	513	38.68	23.2	37.62	38.65	489.8	23,425	2.09%	大買/鉅額交易
2022/08/24	23.2	36.71	19	36.55	36.50	4.2	22,941	0.02%
2022/08/23	27.4	37.31	7.1	37.14	37.00	20.4	22,919	0.09%
2022/08/22	98.2	37.64	72.3	37.36	37.05	25.9	22,891	0.11%
2022/08/19	19	36.97	21	37.11	37.00	-2	22,285	-0.01%
2022/08/18	43	36.77	49	36.79	36.80	-6	22,207	-0.03%
2022/08/17	43.1	36.59	10.4	36.68	36.55	32.7	22,200	0.15%
2022/08/16	105	37.57	78.3	36.97	36.75	26.7	22,332	0.12%	大買/
2022/08/15	74.4	36.23	112.2	36.93	37.20	-37.8	21,831	-0.17%	大賣/
2022/08/12	37.1	36.39	7	36.28	36.25	30.1	21,801	0.14%
2022/08/11	54.4	37.39	42.5	36.86	36.75	11.9	21,793	0.05%
2022/08/10	50.5	36.89	70	36.90	36.40	-19.5	21,599	-0.09%
2022/08/09	147	36.81	147	36.99	36.60	0	21,693	0.00%	大買/大賣/
2022/08/08	109	34.98	107.3	34.86	35.70	1.7	20,672	0.01%	大買/大賣/
2022/08/05	3	32.60	6	32.68	32.95	-3	20,419	-0.01%
2022/08/04	2	31.45	21	31.53	32.05	-19	20,938	-0.09%
2022/08/03	37	32.42	0	0.00	32.00	37	21,354	0.17%
2022/08/02	35	33.22	46	33.32	33.10	-11	21,757	-0.05%
2022/08/01	36.9	34.73	123	34.53	34.45	-86.1	22,105	-0.39%	大賣/
2022/07/29	74	33.99	74	34.15	34.05	0	22,121	0.00%
2022/07/28	60.1	33.73	21	34.17	33.60	39.1	22,252	0.18%
2022/07/27	35	33.81	1	33.75	34.10	34	22,379	0.15%
2022/07/26	39	34.03	11	34.06	33.40	28	22,785	0.12%
2022/07/25	35.2	34.42	17	34.29	33.80	18.2	23,111	0.08%
2022/07/22	109	33.52	39.5	33.91	33.95	69.5	23,463	0.30%	大買/
2022/07/21	47	33.31	8	33.49	33.60	39	24,179	0.16%
2022/07/20	23	33.82	16	33.73	33.20	7	25,305	0.03%
2022/07/19	16	33.67	26.2	33.53	33.60	-10.2	26,027	-0.04%
2022/07/18	33	32.60	21.3	32.48	32.15	11.7	26,426	0.04%
2022/07/15	3	31.80	18	31.85	32.20	-15	28,031	-0.05%
2022/07/14	39	30.48	16	30.44	31.15	23	28,941	0.08%
2022/07/13	25	31.58	14.6	31.37	31.00	10.4	30,211	0.03%
2022/07/12	31.6	31.40	44.7	31.31	30.65	-13.1	31,963	-0.04%
2022/07/11	20	33.18	50	33.16	33.50	-30	32,924	-0.09%
2022/07/08	67.1	34.44	68	34.58	33.80	-0.9	33,649	0.00%
2022/07/07	159	33.90	260	34.13	34.20	-101	34,621	-0.29%	大買/大賣/鉅額交易
2022/07/06	65	34.03	36	34.27	33.70	29	35,959	0.08%
2022/07/05	150	34.10	34.3	33.79	34.90	115.7	38,651	0.30%	大買/鉅額交易
2022/07/04	9	31.46	7	31.67	31.75	2	39,207	0.01%
2022/07/01	6.5	31.27	18.5	31.76	30.40	-12	39,444	-0.03%
2022/06/30	10	32.90	8.6	32.47	32.50	1.5	40,115	0.00%
2022/06/29	14	33.95	17.5	33.93	33.90	-3.5	40,159	-0.01%
2022/06/28	85	34.01	61	34.56	33.80	24	40,416	0.06%
2022/06/27	26.1	34.58	124.1	34.44	34.65	-98	40,358	-0.24%	大賣/
2022/06/24	75	33.27	18.1	32.57	33.90	57	39,883	0.14%
2022/06/23	287.1	31.60	85.2	31.72	32.00	201.9	39,610	0.51%	大買/鉅額交易
2022/06/22	112.2	32.02	261.2	32.32	31.45	-149	39,617	-0.38%	大買/大賣/鉅額交易
2022/06/21	0	0.00	1	30.20	30.40	-1	39,427	0.00%
2022/06/20	12	31.76	5	30.14	29.85	7	39,582	0.02%
2022/06/17	27.1	31.49	25	31.40	31.45	2.1	39,726	0.01%
2022/06/16	21	32.26	22	31.55	31.05	-1	40,058	0.00%
2022/06/15	28.1	33.88	38	33.05	32.90	-9.9	40,059	-0.02%
2022/06/14	39.2	33.92	29	34.07	34.00	10.2	40,504	0.03%
2022/06/13	22.1	35.56	20.2	35.35	35.35	1.9	41,034	0.00%
2022/06/10	21.1	36.38	24	36.38	36.35	-2.9	41,645	-0.01%
2022/06/09	27	36.56	30.1	36.59	36.70	-3.1	41,803	-0.01%
2022/06/08	31.3	36.26	38.9	36.19	36.15	-7.6	41,946	-0.02%
2022/06/07	39	36.75	27	36.68	36.80	12	42,624	0.03%
2022/06/06	57	38.13	25.3	38.06	37.65	31.7	43,352	0.07%
2022/06/02	10	36.79	2	36.93	36.80	8	43,092	0.02%
2022/06/01	19	37.35	21.5	37.48	37.25	-2.5	43,212	-0.01%
2022/05/31	2	36.95	7	36.98	37.15	-5	43,240	-0.01%
2022/05/30	18.3	36.47	2.1	36.77	36.75	16.2	43,827	0.04%
2022/05/27	3	35.62	7	35.78	35.80	-4	43,967	-0.01%
2022/05/26	10.1	35.66	8	35.47	35.35	2.1	44,163	0.00%
2022/05/25	2	35.98	3	35.82	35.90	-1	44,186	0.00%
2022/05/24	10.2	36.08	3.6	36.09	35.65	6.6	44,498	0.01%
2022/05/23	5	37.34	16	37.47	37.50	-11	44,224	-0.02%
2022/05/20	17.5	37.08	14	37.22	36.90	3.5	44,135	0.01%
2022/05/19	8.5	36.04	13.1	36.10	36.55	-4.6	43,867	-0.01%
2022/05/18	14.2	37.18	22	37.23	37.25	-7.8	43,625	-0.02%
2022/05/17	26	36.86	23.6	36.78	36.95	2.5	43,271	0.01%
2022/05/16	98.1	35.77	70	35.91	35.00	28.1	42,507	0.07%
2022/05/13	47.1	36.21	51.2	35.88	36.65	-4.1	41,967	-0.01%
2022/05/12	28.8	36.29	19.8	36.19	35.15	9.1	41,573	0.02%
2022/05/11	52.6	38.31	51.5	38.00	37.00	1.1	41,036	0.00%
2022/05/10	47.1	38.51	58	38.42	38.35	-11	40,625	-0.03%
2022/05/09	38.5	39.53	42	39.81	38.90	-3.5	40,131	-0.01%
2022/05/06	33.5	41.21	18	41.31	41.35	15.5	39,710	0.04%
2022/05/05	21	42.89	22	42.90	42.60	-1	39,436	0.00%
2022/05/04	36	43.00	8	42.93	42.60	28	39,224	0.07%
2022/05/03	20.2	43.08	34.1	43.07	43.10	-13.9	39,046	-0.04%
2022/04/29	65.2	45.28	32	44.86	44.15	33.2	38,648	0.09%
2022/04/28	45.5	44.91	90	45.13	44.45	-44.5	38,345	-0.12%
2022/04/27	83.1	46.26	48.3	46.17	45.60	34.7	37,573	0.09%
2022/04/26	86	47.85	97.2	48.09	48.25	-11.2	36,719	-0.03%
2022/04/25	102.1	47.49	65.4	47.17	46.50	36.7	35,484	0.10%	大買/
2022/04/22	53.4	47.92	52	48.01	47.80	1.4	34,461	0.00%
2022/04/21	186.5	48.88	211.3	48.57	48.05	-24.8	33,662	-0.07%	大買/大賣/
2022/04/20	37.8	48.23	44	48.42	48.60	-6.2	31,830	-0.02%
2022/04/19	106.1	47.66	93	47.49	47.40	13.1	30,956	0.04%	大買/
2022/04/18	48	46.74	108.5	46.79	47.20	-60.5	30,121	-0.20%	大賣/
2022/04/15	35.3	45.29	39	45.21	45.05	-3.8	28,488	-0.01%
2022/04/14	72.3	44.10	117	44.04	44.20	-44.7	27,669	-0.16%	大賣/
2022/04/13	68.1	44.85	58	44.86	44.90	10.1	27,158	0.04%
2022/04/12	48.3	45.21	68	45.49	45.60	-19.8	27,308	-0.07%
2022/04/11	175.4	46.13	208	45.15	44.50	-32.7	26,168	-0.12%	大買/大賣/
2022/04/08	20.1	42.76	117.1	43.16	43.80	-97	23,179	-0.42%	大賣/
2022/04/07	33.1	41.76	17	41.57	40.90	16.1	22,198	0.07%
2022/04/06	18	41.98	46	42.03	42.15	-28	22,475	-0.12%
2022/04/01	8	40.74	6	40.93	41.05	2	21,688	0.01%
2022/03/31	33	40.96	34	41.16	40.45	-1	21,628	0.00%
2022/03/30	8	40.59	17	40.48	40.15	-9	21,491	-0.04%
2022/03/29	2	38.90	3	38.93	39.40	-1	21,356	0.00%
2022/03/28	2	38.30	6	38.51	39.10	-4	21,583	-0.02%
2022/03/25	22	39.15	42	39.03	38.55	-20	21,832	-0.09%
2022/03/24	4	40.26	7	40.46	40.20	-3	23,025	-0.01%
2022/03/23	3	40.22	45	40.35	40.15	-42	23,854	-0.18%
2022/03/22	9	40.98	3	41.57	40.80	6	24,278	0.02%
2022/03/21	13	41.68	8	41.93	40.95	5	24,712	0.02%
2022/03/18	13	41.13	26	41.34	41.45	-13	25,152	-0.05%
2022/03/17	36	40.79	24	41.02	41.50	12	26,479	0.05%
2022/03/16	53	41.10	40.3	41.00	40.60	12.7	27,352	0.05%
2022/03/15	48	41.15	35	40.86	39.15	13	28,017	0.05%
2022/03/14	3	40.58	29	40.42	40.90	-26	28,285	-0.09%
2022/03/11	13	40.40	17	40.18	40.70	-4	29,894	-0.01%
2022/03/10	30	40.68	86.1	40.88	39.95	-56.1	31,679	-0.18%
2022/03/09	93	40.64	44	40.37	41.00	49	32,415	0.15%
2022/03/08	12	38.46	8	38.22	38.55	4	31,703	0.01%
2022/03/07	5	38.02	18	38.61	38.00	-13	31,742	-0.04%
2022/03/04	21	40.00	10	39.72	39.65	11	31,686	0.03%
2022/03/03	39.3	40.31	50.1	40.45	39.90	-10.8	31,770	-0.03%
2022/03/02	53	39.41	38	39.66	39.55	15	31,463	0.05%
2022/03/01	55	38.76	25.2	39.21	38.85	29.9	31,500	0.09%
2022/02/25	12	37.95	15	37.58	38.10	-3	32,060	-0.01%
2022/02/24	45.1	38.49	46.2	37.77	36.55	-1.2	32,583	0.00%
2022/02/23	5	37.44	33	37.85	37.85	-28	32,491	-0.09%
2022/02/22	10	37.12	2	36.95	36.90	8	32,783	0.02%
2022/02/21	14	37.28	11	37.47	38.00	3	33,418	0.01%
2022/02/18	6	36.19	11	36.79	36.90	-5	34,377	-0.01%
2022/02/17	0	0.00	13	36.86	36.55	-13	35,219	-0.04%
2022/02/16	20	36.35	3	36.57	36.45	17	36,043	0.05%
2022/02/15	6	36.17	0	0.00	35.90	6	36,877	0.02%
2022/02/14	8	36.49	5	36.17	36.00	3	37,862	0.01%
2022/02/11	14	37.78	25	37.65	37.65	-11	38,447	-0.03%
2022/02/10	2.1	37.85	4	37.65	37.55	-1.9	39,756	0.00%
2022/02/09	7	37.64	1	37.80	37.95	6	40,570	0.01%
2022/02/08	4	37.30	5	37.23	37.50	-1	41,296	0.00%
2022/02/07	14	36.21	16	36.18	36.20	-2	42,596	0.00%
2022/01/26	5	35.30	6	35.41	35.40	-1	43,582	0.00%
2022/01/25	7	36.31	2	37.20	35.60	5	45,183	0.01%
2022/01/24	4	36.84	17	36.66	36.85	-13	46,601	-0.03%
2022/01/21	10	38.15	17.1	38.87	37.60	-7.1	46,730	-0.02%
2022/01/20	2	39.40	1	39.60	39.40	1	47,102	0.00%
2022/01/19	5	39.41	10	39.47	39.35	-5	47,102	-0.01%
2022/01/18	6	39.98	2	39.70	39.45	4	47,094	0.01%
2022/01/17	5	39.48	6	39.76	40.15	-1	47,091	0.00%
2022/01/14	9	39.49	15	39.98	39.30	-6	47,016	-0.01%
2022/01/13	5	40.59	16	40.48	40.20	-11	46,910	-0.02%
2022/01/12	17	41.00	7	40.85	40.75	10	46,826	0.02%
2022/01/11	50	41.55	35	41.72	41.10	15	46,890	0.03%
2022/01/10	10	40.56	16	40.77	40.75	-6	46,211	-0.01%
2022/01/07	15.8	39.75	28	40.13	40.25	-12.2	46,072	-0.03%
2022/01/06	15	40.98	22	40.98	40.90	-7	45,817	-0.02%
2022/01/05	101	43.77	69	43.57	42.00	32	46,016	0.07%	大買/
2022/01/04	14	42.91	22	42.80	43.05	-8	44,873	-0.02%
2022/01/03	20	42.34	15	42.40	42.05	5	44,373	0.01%
2021/12/30	23	42.35	42.4	42.41	42.50	-19.4	44,219	-0.04%
2021/12/29	25	42.15	36	42.07	42.40	-11	43,936	-0.03%
2021/12/28	33	41.01	9	40.93	40.80	24	43,282	0.06%
2021/12/27	47	41.03	18.3	41.04	41.00	28.8	43,449	0.07%
2021/12/24	13	41.13	56	41.35	40.70	-43	44,096	-0.10%
2021/12/23	24	42.14	19	41.81	41.60	5	43,837	0.01%
2021/12/22	6	42.14	6	41.98	41.90	0	43,619	0.00%
2021/12/21	14	41.87	14	42.02	41.90	0	43,432	0.00%
2021/12/20	64	43.11	51.1	42.93	41.85	12.9	43,071	0.03%
2021/12/17	41	42.32	48	42.41	41.90	-7	41,522	-0.02%
2021/12/16	15	41.79	27.1	41.82	41.40	-12.1	40,527	-0.03%
2021/12/15	31	41.30	44.1	41.49	40.85	-13.1	39,858	-0.03%
2021/12/14	83	42.35	94.2	41.22	40.20	-11.2	39,147	-0.03%
2021/12/13	68.2	43.22	265.5	43.78	42.15	-197.3	38,169	-0.52%	大賣/鉅額交易
2021/12/10	273	42.68	131.1	42.31	42.90	141.9	36,573	0.39%	大買/大賣/鉅額交易
2021/12/09	116.1	41.73	95	41.87	41.20	21.1	35,024	0.06%	大買/
2021/12/08	57	40.96	51	40.95	40.85	6	33,733	0.02%
2021/12/07	272.3	41.86	273.1	41.48	41.00	-0.8	32,764	0.00%	大買/大賣/
2021/12/06	123.6	40.35	210.4	40.63	41.20	-86.8	30,937	-0.28%	大買/大賣/
2021/12/03	76	38.43	69.1	38.73	38.00	6.9	28,919	0.02%
2021/12/02	7.3	35.01	21	35.53	36.05	-13.8	27,310	-0.05%
2021/12/01	19.1	35.00	96	34.99	35.40	-76.9	27,085	-0.28%
2021/11/30	52	35.90	6	36.36	36.10	46	26,847	0.17%
2021/11/29	22.2	35.20	17	34.98	35.35	5.2	26,803	0.02%
2021/11/26	39.1	36.73	46	36.55	36.10	-6.9	26,634	-0.03%
2021/11/25	76	38.33	63	38.67	38.05	13	26,756	0.05%
2021/11/24	71	38.58	42	38.62	38.50	29	26,578	0.11%
2021/11/23	31	38.19	17	38.08	37.60	14	25,934	0.05%
2021/11/22	36	37.65	32	37.74	37.35	4	25,260	0.02%
2021/11/19	55.5	37.31	9	37.13	36.60	46.5	24,909	0.19%
2021/11/18	32.5	37.39	135	37.48	37.10	-102.6	24,561	-0.42%	大賣/鉅額交易
2021/11/17	101	39.03	47	39.05	39.40	54	23,851	0.23%	大買/
2021/11/16	45	37.85	79	38.13	38.00	-34	22,899	-0.15%
2021/11/15	49.1	36.87	75.1	36.51	36.75	-26	22,055	-0.12%
2021/11/12	49.4	35.19	41	35.50	35.05	8.4	21,227	0.04%
2021/11/11	76.6	38.62	79.2	38.35	37.55	-2.6	20,403	-0.01%
2021/11/10	90.4	39.10	164	39.18	38.85	-73.6	19,487	-0.38%	大賣/
2021/11/09	431	39.34	476	39.71	40.10	-45	18,823	-0.24%	大買/大賣/
2021/11/08	77	38.34	100	38.54	37.60	-23	17,484	-0.13%
2021/11/05	151	38.46	45.7	38.24	37.60	105.3	16,706	0.63%	大買/鉅額交易
2021/11/04	86	37.99	202	38.13	38.60	-116	15,954	-0.73%	大賣/鉅額交易
2021/11/03	112	37.58	64.1	37.33	37.20	47.9	14,568	0.33%	大買/
2021/11/02	131.1	36.58	181	36.57	37.00	-49.9	13,546	-0.37%	大買/大賣/
2021/11/01	441	36.52	460.2	36.09	35.00	-19.2	11,886	-0.16%	大買/大賣/
2021/10/29	31.1	32.50	43	32.88	33.30	-12	10,574	-0.11%
2021/10/28	40	32.54	44	32.47	33.00	-4	10,248	-0.04%
2021/10/27	0	0.00	25	30.93	31.00	-25	9,744	-0.26%
2021/10/26	29	30.40	3	30.42	30.60	26	9,767	0.27%
2021/10/25	0	0.00	1	31.35	31.10	-1	9,725	-0.01%
2021/10/22	1	30.35	2	30.75	30.50	-1	9,772	-0.01%
2021/10/21	53	31.52	1	31.60	30.50	52	10,056	0.52%
2021/10/20	6	32.10	2	31.75	31.85	4	10,088	0.04%
2021/10/19	10	31.74	19.3	32.00	31.70	-9.3	10,037	-0.09%
2021/10/18	8	31.34	10	31.24	31.15	-2	9,749	-0.02%
2021/10/15	4	31.24	9	31.24	31.25	-5	9,835	-0.05%
2021/10/14	6	30.98	4	31.10	31.10	2	10,003	0.02%
2021/10/13	16	31.71	31	31.77	31.30	-15	10,664	-0.14%
2021/10/12	38.3	30.73	43.5	31.11	30.60	-5.2	10,351	-0.05%
2021/10/08	22	29.93	2	29.68	29.75	20	10,015	0.20%
2021/10/07	14	29.71	10	29.87	29.85	4	10,055	0.04%
2021/10/06	51	29.29	21	29.73	29.60	30	10,030	0.30%
2021/10/05	11	27.56	0.1	28.65	29.00	10.9	10,041	0.11%
2021/10/04	2.1	29.60	3	30.22	28.75	-0.9	10,192	-0.01%
2021/10/01	103	31.05	120	31.24	29.75	-17	9,989	-0.17%	大買/大賣/
2021/09/30	10	29.58	3	29.48	29.65	7	9,247	0.08%
2021/09/29	15	29.27	2	29.45	28.70	13	9,273	0.14%
2021/09/28	55	29.59	5	29.88	29.20	50	9,366	0.53%
2021/09/24	3	28.58	1	28.35	28.35	2	9,537	0.02%
2021/09/23	1	28.35	4	28.31	28.30	-3	10,155	-0.03%
2021/09/22	11	28.75	0	0.00	28.75	11	10,449	0.11%
2021/09/17	36	29.32	34.2	29.47	29.55	1.8	10,583	0.02%
2021/09/16	32	29.54	33	29.37	29.25	-1	11,158	-0.01%
2021/09/15	0	0.00	3	29.38	29.30	-3	11,459	-0.03%
2021/09/14	11	29.70	12	29.53	29.20	-1	11,902	-0.01%
2021/09/13	43	30.48	41	30.86	29.80	2	12,028	0.02%
2021/09/10	34	29.43	25.2	29.39	29.90	8.8	12,003	0.07%
2021/09/09	10	28.65	12	29.00	29.10	-2	12,224	-0.02%
2021/09/08	32	28.97	15	28.99	28.65	17	12,546	0.14%
2021/09/07	34	30.11	80	29.36	29.30	-46	13,724	-0.34%
2021/09/06	35	31.13	42	30.28	30.10	-7	14,490	-0.05%
2021/09/03	52	31.15	28	31.43	31.50	24	14,860	0.16%
2021/09/02	17	31.38	111	31.30	31.25	-94	15,476	-0.61%	大賣/
2021/09/01	10.2	31.62	38	31.74	31.45	-27.9	15,389	-0.18%
2021/08/31	22.1	30.90	6	30.99	31.70	16.1	15,311	0.11%
2021/08/30	4	30.80	6	31.42	31.65	-2	14,832	-0.01%
2021/08/27	35.1	29.27	10	29.64	28.80	25.1	14,763	0.17%
2021/08/26	10	28.24	10	28.47	28.75	0	14,643	0.00%
2021/08/25	8	28.32	16	28.28	28.30	-8	14,906	-0.05%
2021/08/24	3	27.72	1	28.10	27.50	2	15,159	0.01%
2021/08/23	8	27.97	3	28.20	28.25	5	15,329	0.03%
2021/08/20	34.1	27.83	7	27.69	27.25	27.1	15,440	0.18%
2021/08/19	3	27.50	3	27.60	27.30	0	15,450	0.00%
2021/08/18	49	26.90	42	27.08	28.15	7	15,508	0.05%
2021/08/17	3	27.10	10	28.05	27.05	-7	15,815	-0.04%
2021/08/16	9	27.84	49	27.72	27.50	-40	15,883	-0.25%
2021/08/13	28	29.66	11	30.00	29.25	17	15,908	0.11%
2021/08/12	4.1	30.10	5	29.94	29.85	-0.9	16,175	-0.01%
2021/08/11	26	29.67	49	29.84	29.40	-23	16,506	-0.14%
2021/08/10	11	31.77	11	31.50	30.95	0	16,718	0.00%
2021/08/09	15	32.06	15	32.05	31.90	0	16,966	0.00%
2021/08/06	36	32.69	3	32.40	32.40	33	17,582	0.19%
2021/08/05	54	33.17	6	32.98	32.85	48	18,026	0.27%
2021/08/04	5	33.14	24	33.40	33.35	-19	18,291	-0.10%
2021/08/03	4	32.55	11	32.36	32.25	-7	18,298	-0.04%
2021/08/02	17	32.54	17	32.41	32.40	0	18,430	0.00%
2021/07/30	36.1	32.32	1	32.10	32.55	35.1	18,513	0.19%
2021/07/29	5	32.20	4	32.38	32.55	1	18,885	0.01%
2021/07/28	42	32.29	9.2	32.08	32.20	32.8	19,072	0.17%
2021/07/27	55	34.21	107.5	34.34	33.05	-52.5	19,522	-0.27%	大賣/
2021/07/26	72	33.10	9	33.61	33.60	63	20,384	0.31%
2021/07/23	16	32.63	13.2	32.64	32.60	2.8	20,378	0.01%
2021/07/22	38	32.95	17	32.91	32.50	21	20,470	0.10%
2021/07/21	13.2	33.03	10	33.62	32.85	3.2	20,572	0.02%
2021/07/20	99	34.17	3	33.97	33.75	96	20,575	0.47%
2021/07/19	22.1	34.96	32.3	34.68	34.85	-10.2	20,593	-0.05%
2021/07/16	17.1	33.66	25	33.69	33.05	-8	20,492	-0.04%
2021/07/15	18	32.77	72	32.98	33.40	-54	20,691	-0.26%
2021/07/14	21	32.21	1.1	33.00	32.35	20	20,921	0.10%
2021/07/13	15	33.50	58	33.37	32.80	-43	21,341	-0.20%
2021/07/12	27	33.89	18	33.97	33.70	9	21,933	0.04%
2021/07/09	39	33.85	21	33.89	33.55	18	22,045	0.08%
2021/07/08	122	33.22	114	33.85	33.25	8	22,615	0.04%	大買/大賣/
2021/07/07	11	32.94	13	33.06	32.80	-2	23,937	-0.01%
2021/07/06	31	33.54	2	33.60	33.35	29	24,116	0.12%
2021/07/05	30	34.02	21	34.32	34.00	9	24,329	0.04%
2021/07/02	45	33.98	3	33.97	33.75	42	24,563	0.17%
2021/07/01	14	34.08	8	34.61	33.80	6	24,990	0.02%
2021/06/30	51.3	35.45	28	35.38	34.90	23.3	24,978	0.09%
2021/06/29	115	34.49	106	34.84	33.80	9	24,733	0.04%	大買/大賣/
2021/06/28	14	34.02	48	34.04	33.90	-34	24,728	-0.14%
2021/06/25	71	35.33	25	35.33	34.65	46	25,130	0.18%
2021/06/24	29	34.90	13	34.38	34.80	16	25,290	0.06%
2021/06/23	9	33.89	29	34.15	34.20	-20	25,209	-0.08%
2021/06/22	15	33.19	29	32.67	32.30	-14	24,985	-0.06%
2021/06/21	26	33.46	600	33.04	32.80	-574	24,976	-2.30%	大賣/鉅額交易
2021/06/18	7	33.71	18	34.15	34.25	-11	25,055	-0.04%
2021/06/17	11.6	34.34	7	34.54	34.40	4.6	25,201	0.02%
2021/06/16	106	35.57	74	35.64	34.55	32	25,508	0.13%	大買/
2021/06/15	530.2	34.59	21	34.46	33.85	509.2	24,688	2.06%	大買/鉅額交易
2021/06/11	120	33.42	10	33.50	33.05	110	24,274	0.45%	大買/鉅額交易
2021/06/10	22	33.84	39	33.23	34.05	-17	24,351	-0.07%
2021/06/09	19	31.54	5	31.95	31.40	14	24,326	0.06%
2021/06/08	4	32.08	7	32.09	31.80	-3	24,911	-0.01%
2021/06/07	7	31.04	9	30.97	30.85	-2	24,991	-0.01%
2021/06/04	11	32.07	7	32.30	31.60	4	25,182	0.02%
2021/06/03	10	32.98	13	33.10	32.90	-3	25,118	-0.01%
2021/06/02	17.2	33.84	56	33.90	33.15	-38.9	25,087	-0.15%
2021/06/01	44	33.82	29	33.87	34.30	15	24,843	0.06%
2021/05/31	19	32.99	18	33.17	32.85	1	24,623	0.00%
2021/05/28	7	33.16	11	33.35	33.00	-4	24,529	-0.02%
2021/05/27	7	32.79	11	32.81	32.95	-4	24,463	-0.02%
2021/05/26	23.1	32.63	1	32.55	32.45	22.1	24,426	0.09%
2021/05/25	29	32.77	40	32.64	32.45	-11	24,458	-0.04%
2021/05/24	10	31.69	8	31.24	31.70	2	24,350	0.01%
2021/05/21	24	30.95	11	30.71	30.85	13	24,330	0.05%
2021/05/20	54	32.41	43	31.02	30.50	11	24,405	0.05%
2021/05/19	28	32.10	11	31.55	32.65	17	24,292	0.07%
2021/05/18	16	30.18	14	30.19	31.30	2	24,025	0.01%
2021/05/17	20.1	28.77	63	29.75	28.65	-43	23,830	-0.18%
2021/05/14	54	32.22	12	32.72	31.80	42	23,624	0.18%
2021/05/13	14	29.07	17	29.96	30.60	-3	23,177	-0.01%
2021/05/12	17.2	32.30	14	33.10	31.40	3.2	22,940	0.01%
2021/05/11	12	35.95	13	36.77	34.85	-1	22,675	0.00%
2021/05/10	10	38.85	1	38.55	38.55	9	22,545	0.04%
2021/05/07	3	38.75	19	38.71	39.00	-16	22,501	-0.07%
2021/05/06	27.1	38.13	18	38.67	38.55	9.1	22,528	0.04%
2021/05/05	19	38.01	7	38.70	37.10	12	22,119	0.05%
2021/05/04	84.3	39.10	49	39.31	38.25	35.3	21,968	0.16%
2021/05/03	44	43.18	51.3	43.25	41.65	-7.3	21,501	-0.03%
2021/04/29	8	40.84	20	40.83	40.70	-12	20,498	-0.06%
2021/04/28	14	40.21	30	40.50	40.95	-16	20,520	-0.08%
2021/04/27	14	40.63	25	40.67	40.55	-11	20,591	-0.05%
2021/04/26	12	40.25	4	40.25	40.15	8	20,626	0.04%
2021/04/23	54	40.19	39	39.59	40.25	15	20,623	0.07%
2021/04/22	58	39.91	77.8	40.75	38.95	-19.8	20,524	-0.10%
2021/04/21	43	41.78	19	41.91	41.30	24	19,996	0.12%
2021/04/20	34	42.41	52.3	42.66	42.25	-18.3	19,731	-0.09%
2021/04/19	44	42.47	78	42.33	42.15	-34	19,723	-0.17%
2021/04/16	59	44.40	91	44.72	44.00	-32	19,399	-0.16%
2021/04/15	27	42.35	23	42.65	42.45	4	19,027	0.02%
2021/04/14	107	42.97	112	42.61	41.90	-5	19,315	-0.03%	大買/大賣/
2021/04/13	157	47.00	201.3	46.30	44.20	-44.3	18,787	-0.24%	大買/大賣/
2021/04/12	72	45.22	17.1	45.26	44.90	54.9	17,509	0.31%
2021/04/09	15	45.98	31	46.27	45.30	-16	17,387	-0.09%
2021/04/08	14	47.51	69	48.10	47.00	-55	17,280	-0.32%
2021/04/07	72.2	46.71	53	47.20	48.00	19.2	17,265	0.11%
2021/04/06	20	44.64	14	44.49	44.65	6	17,390	0.03%
2021/04/01	40	45.03	67	45.27	44.70	-27	17,375	-0.16%
2021/03/31	35.3	46.54	12	46.41	46.45	23.3	17,313	0.13%
2021/03/30	51.2	47.34	82.6	46.72	47.35	-31.4	17,706	-0.18%
2021/03/29	113	45.10	62.3	46.20	47.50	50.7	17,579	0.29%	大買/
2021/03/26	17	42.67	12	42.79	43.20	5	17,077	0.03%
2021/03/25	10	43.04	10.2	43.38	43.10	-0.2	16,919	0.00%
2021/03/24	7	42.59	1	42.85	42.55	6	16,808	0.04%
2021/03/23	15	42.61	18	42.51	42.50	-3	16,731	-0.02%
2021/03/22	25	43.94	23	43.68	43.35	2	16,569	0.01%
2021/03/19	16	41.54	12.6	41.75	42.60	3.4	16,391	0.02%
2021/03/18	14.2	43.45	112	43.46	42.90	-97.8	15,890	-0.62%	大賣/
2021/03/17	67	43.28	25	43.07	43.00	42	15,700	0.27%
2021/03/16	28.5	41.68	74.1	42.32	42.40	-45.6	15,442	-0.30%
2021/03/15	173	42.08	50	42.15	42.40	123	15,011	0.82%	大買/鉅額交易
2021/03/12	47.2	39.20	85.7	39.42	40.00	-38.6	14,437	-0.27%
2021/03/11	9	38.06	57	37.92	37.80	-48	14,305	-0.34%
2021/03/10	34	37.61	34	37.69	37.80	0	14,411	0.00%
2021/03/09	10	35.07	3	35.33	35.30	7	14,516	0.05%
2021/03/08	2	36.80	3	35.73	35.60	-1	14,881	-0.01%
2021/03/05	9	35.47	6	35.53	35.15	3	15,237	0.02%
2021/03/04	6	36.48	2	36.60	36.15	4	15,727	0.03%
2021/03/03	9.1	36.94	7	37.00	37.00	2.1	15,976	0.01%
2021/03/02	16	36.54	11	36.48	35.55	5	16,472	0.03%
2021/02/26	7	36.89	3	37.40	36.65	4	17,259	0.02%
2021/02/25	16	37.77	0.1	38.30	37.40	15.9	17,805	0.09%
2021/02/24	20	38.17	29	38.17	37.80	-9	18,223	-0.05%
2021/02/23	7	37.49	8	37.19	37.05	-1	18,887	-0.01%
2021/02/22	8.2	37.59	8	37.69	37.90	0.2	19,458	0.00%
2021/02/19	15	36.66	5	36.09	36.90	10	19,454	0.05%
2021/02/18	5	35.31	1	34.90	35.25	4	19,665	0.02%
2021/02/17	10	34.74	15.2	34.53	35.20	-5.2	19,813	-0.03%
2021/02/05	27	33.81	7	33.80	33.50	20	19,831	0.10%
2021/02/04	10	33.64	11	34.29	33.55	-1	20,349	0.00%
2021/02/03	5	33.38	39	32.53	34.35	-34	20,388	-0.17%
2021/02/02	2	30.88	1	31.00	31.25	1	20,372	0.00%
2021/02/01	2	31.30	5	30.47	30.90	-3	20,700	-0.01%
2021/01/29	32	31.56	13	31.06	30.50	19	20,981	0.09%
2021/01/28	8	31.97	4	31.74	31.45	4	21,523	0.02%
2021/01/27	2	33.15	2	33.68	33.20	0	21,886	0.00%
2021/01/26	24	34.00	3.4	33.83	33.55	20.6	22,127	0.09%
2021/01/25	1.1	34.59	1	34.50	33.90	0.1	22,391	0.00%
2021/01/22	9	34.52	11.5	34.63	34.30	-2.5	22,806	-0.01%
2021/01/21	13	33.43	20.5	33.50	33.15	-7.5	23,064	-0.03%
2021/01/20	14	35.04	21.3	34.42	33.75	-7.3	23,303	-0.03%
2021/01/19	66	36.24	25	36.28	36.35	41	23,440	0.17%
2021/01/18	6.2	34.74	43	34.77	34.50	-36.8	23,368	-0.16%
2021/01/15	61.7	36.48	13	36.07	36.10	48.7	23,260	0.21%
2021/01/14	34	37.33	19.3	36.89	37.45	14.7	23,185	0.06%
2021/01/13	44	37.69	34.1	37.86	37.25	9.9	23,054	0.04%
2021/01/12	68	38.26	9	38.72	37.80	59	22,969	0.26%
2021/01/11	32	39.60	1	39.00	39.55	31	22,913	0.14%
2021/01/08	27	40.60	15	40.64	40.20	12	23,034	0.05%
2021/01/07	34	42.39	61.5	42.54	42.25	-27.5	23,263	-0.12%
2021/01/06	50	40.00	469	41.09	39.55	-419	23,755	-1.76%	大賣/鉅額交易
2021/01/05	21	41.93	18	42.04	41.50	3	24,231	0.01%
2021/01/04	25	41.56	10	41.75	41.30	15	24,928	0.06%
2020/12/31	17	41.97	19	42.11	41.75	-2	25,503	-0.01%
2020/12/30	82	42.91	59	43.03	42.60	23	26,159	0.09%
2020/12/29	50	43.21	63	43.26	44.00	-13	26,371	-0.05%
2020/12/28	9	41.39	20	41.46	41.15	-11	25,995	-0.04%
2020/12/25	32	41.86	25	42.13	41.25	7	26,296	0.03%
2020/12/24	202	42.95	53.6	42.94	42.25	148.4	26,201	0.57%	大買/鉅額交易
2020/12/23	23.5	39.12	64	40.58	41.80	-40.5	25,848	-0.16%
2020/12/22	60	38.68	18.3	39.18	38.00	41.7	26,232	0.16%
2020/12/21	2.9	39.75	4	39.98	39.90	-1.1	26,838	0.00%
2020/12/18	2	39.70	18.3	40.41	40.50	-16.3	27,464	-0.06%
2020/12/17	24	39.07	7.8	39.23	39.45	16.2	27,692	0.06%
2020/12/16	42	40.03	8.5	40.13	39.80	33.5	27,897	0.12%
2020/12/15	8	40.16	14.1	40.30	39.50	-6.1	28,100	-0.02%
2020/12/14	11.9	37.90	26	37.73	39.00	-14.1	28,236	-0.05%
2020/12/11	13.3	38.45	25.1	38.02	37.65	-11.8	28,446	-0.04%
2020/12/10	29.7	39.29	1	39.80	39.25	28.7	28,808	0.10%
2020/12/09	7.1	40.07	9.8	40.07	40.05	-2.7	29,139	-0.01%
2020/12/08	11.3	40.07	13.4	40.34	40.00	-2.1	29,710	-0.01%
2020/12/07	107	40.74	91.8	39.73	40.95	15.2	30,674	0.05%	大買/
2020/12/04	53	40.85	49	40.75	40.15	4	30,813	0.01%
2020/12/03	18	42.11	28	42.41	41.30	-10	31,070	-0.03%
2020/12/02	26	42.88	20	42.85	42.40	6	31,585	0.02%
2020/12/01	14	43.06	26	43.32	44.60	-12	32,819	-0.04%
2020/11/30	43	43.71	58	43.44	44.50	-15	32,890	-0.05%
2020/11/27	50	42.27	25	42.18	42.15	25	33,399	0.07%
2020/11/26	85	43.88	99.1	43.99	42.50	-14.1	34,157	-0.04%
2020/11/25	150.3	43.69	116	43.24	44.85	34.3	34,334	0.10%	大買/大賣/
2020/11/24	206	41.53	22	40.56	42.00	184	33,701	0.55%	大買/鉅額交易
2020/11/23	124	39.85	100	39.38	39.90	24	33,285	0.07%	大買/
2020/11/20	68	38.76	50.1	39.58	39.35	17.9	32,971	0.05%
2020/11/19	105	34.78	55	36.01	36.55	50	32,389	0.15%	大買/
2020/11/18	44	33.91	8	33.31	33.25	36	31,893	0.11%
2020/11/17	18	33.13	14	33.00	33.60	4	31,876	0.01%
2020/11/16	10.2	32.11	11	31.97	31.60	-0.8	32,008	0.00%
2020/11/13	9	33.54	4	33.29	33.10	5	32,098	0.02%
2020/11/12	27	33.48	19	33.38	34.50	8	32,226	0.02%
2020/11/11	6	35.42	3	35.13	35.00	3	31,982	0.01%
2020/11/10	2	36.50	15	36.37	36.50	-13	32,139	-0.04%
2020/11/09	18	35.90	11	36.18	36.90	7	32,217	0.02%
2020/11/06	20	35.48	19	35.44	35.00	1	32,503	0.00%
2020/11/05	36.1	35.63	23	35.79	36.70	13.1	32,714	0.04%
2020/11/04	23	34.51	17	34.13	33.40	6	32,726	0.02%
2020/11/03	12	35.38	31	34.70	35.25	-19	32,770	-0.06%
2020/11/02	8.2	36.02	35	35.67	35.50	-26.8	32,747	-0.08%
2020/10/30	44	38.71	21	39.04	37.00	23	32,790	0.07%
2020/10/29	36.1	40.24	74	39.77	40.30	-37.9	32,672	-0.12%
2020/10/28	101	41.31	135	40.51	39.65	-34	32,772	-0.10%	大買/大賣/
2020/10/27	101	38.89	38	38.06	39.50	63	32,908	0.19%	大買/
2020/10/26	24	36.14	7	36.16	37.00	17	32,916	0.05%
2020/10/23	2	35.30	5	35.43	35.80	-3	32,922	-0.01%
2020/10/22	28	35.30	93	35.52	35.20	-65	32,942	-0.20%
2020/10/21	24	36.54	28	36.84	36.40	-4	32,877	-0.01%
2020/10/20	60	36.59	15	36.36	36.35	45	32,899	0.14%
2020/10/19	39	35.63	9	34.97	36.45	30	32,910	0.09%
2020/10/16	26	35.87	53	35.39	35.05	-27	32,762	-0.08%
2020/10/15	78	36.42	78	36.77	37.10	0	32,663	0.00%
2020/10/14	124.1	40.09	81	40.10	38.75	43.1	32,288	0.13%	大買/
2020/10/13	54	36.61	189	36.63	39.45	-135	31,830	-0.42%	大賣/鉅額交易
2020/10/12	198	35.96	99	35.24	36.60	99	31,699	0.31%	大買/
2020/10/08	74	32.41	53	32.68	33.30	21	31,570	0.07%
2020/10/07	78	30.50	37	30.71	31.35	41	31,290	0.13%
2020/10/06	40	28.80	95	30.20	30.55	-55	30,673	-0.18%
2020/10/05	40	28.10	35	27.85	27.80	5	30,925	0.02%
2020/09/30	43	27.69	59	27.62	28.25	-16	30,886	-0.05%
2020/09/29	28	27.00	21	27.10	26.85	7	30,941	0.02%
2020/09/28	35	28.31	44	28.48	27.75	-9	31,037	-0.03%
2020/09/25	102	28.63	72	28.15	29.00	30	30,718	0.10%	大買/
2020/09/24	53	27.97	108	27.71	29.50	-55	29,958	-0.18%	大賣/
2020/09/23	71	27.22	56	27.02	27.90	15	29,214	0.05%
2020/09/22	37	25.55	54	25.57	25.40	-17	28,581	-0.06%
2020/09/21	33	26.88	35	26.51	26.15	-2	28,234	-0.01%
2020/09/18	32	27.18	23	27.57	27.00	9	27,982	0.03%
2020/09/17	37	27.41	27	27.48	27.20	10	27,663	0.04%
2020/09/16	25	26.70	79	26.70	26.90	-54	27,292	-0.20%
2020/09/15	128	27.57	60	27.72	27.20	68	26,941	0.25%	大買/
2020/09/14	45	26.07	193	26.13	26.50	-148	26,422	-0.56%	大賣/鉅額交易
2020/09/11	97	26.74	133	27.00	26.95	-36	25,922	-0.14%	大賣/
2020/09/10	195	26.80	111	26.13	27.10	84	25,255	0.33%	大買/大賣/
2020/09/09	32	24.35	44.5	24.12	24.85	-12.5	24,143	-0.05%
2020/09/08	162	23.57	48.2	22.54	22.60	113.8	23,489	0.48%	大買/鉅額交易
2020/09/07	117	23.32	149	23.89	22.75	-32	22,957	-0.14%	大買/大賣/
2020/09/04	275	25.93	550	25.12	24.65	-275	22,182	-1.24%	大買/大賣/鉅額交易
2020/09/03	266	24.50	27.6	25.09	25.10	238.4	20,535	1.16%	大買/鉅額交易
2020/09/02	182	21.04	82.6	21.17	22.85	99.4	20,041	0.50%	大買/
2020/09/01	214	20.31	37	21.19	20.80	177	18,993	0.93%	大買/鉅額交易
2020/08/31	19	19.23	13	19.17	19.35	6	17,882	0.03%
2020/08/28	6	17.78	5	17.77	17.60	1	17,115	0.01%
2020/08/27	1	17.80	15	17.73	17.90	-14	16,976	-0.08%
2020/08/26	4	18.46	7	18.23	18.25	-3	16,849	-0.02%
2020/08/25	13	18.48	12	18.45	18.50	1	16,612	0.01%
2020/08/24	4	17.59	22	17.72	17.70	-18	16,239	-0.11%
2020/08/21	22	18.07	36	17.88	17.80	-14	16,044	-0.09%
2020/08/20	73	17.12	272.7	16.93	18.20	-199.7	15,839	-1.26%	大賣/鉅額交易
2020/08/19	26	17.79	19	18.02	17.50	7	15,299	0.05%
2020/08/18	25	18.48	5	18.53	18.70	20	14,939	0.13%
2020/08/17	21	18.84	62	18.80	18.85	-41	14,618	-0.28%
2020/08/14	36	18.83	12	18.91	19.00	24	14,234	0.17%
2020/08/13	19	17.70	25	18.10	17.75	-6	13,814	-0.04%
2020/08/12	143.4	17.13	13	16.94	18.45	130.4	13,490	0.97%	大買/鉅額交易
2020/08/11	26.2	18.53	86	18.45	17.90	-59.8	12,781	-0.47%
2020/08/10	76	19.84	63	18.98	19.85	13	12,133	0.11%
2020/08/07	65	18.11	24	17.65	18.50	41	11,498	0.36%
2020/08/06	9	17.14	79	17.12	17.05	-70	10,967	-0.64%
2020/08/05	147	17.49	29	17.32	17.45	118	10,715	1.10%	大買/鉅額交易
2020/08/04	56.4	16.73	39	16.72	16.95	17.4	10,364	0.17%
2020/08/03	49	17.27	123.8	16.86	17.35	-74.8	10,074	-0.74%	大賣/
2020/07/31	153	15.76	222	14.53	16.10	-69	9,557	-0.72%	大買/大賣/
2020/07/30	219	14.53	18	14.66	14.75	201	8,977	2.24%	大買/鉅額交易
2020/07/29	0	0.00	6	13.60	13.60	-6	8,595	-0.07%
2020/07/28	5	12.37	50	12.74	12.40	-45	8,426	-0.53%
2020/07/27	5	12.75	10	12.68	12.55	-5	8,321	-0.06%
2020/07/24	13	13.07	30	12.76	13.15	-17	8,219	-0.21%
2020/07/23	23	13.46	2	13.50	13.50	21	8,045	0.26%
2020/07/22	13	14.26	32.5	14.55	14.20	-19.5	7,880	-0.25%
2020/07/21	66	14.58	37	14.17	14.50	29	7,741	0.37%
2020/07/20	39	13.65	8	13.19	13.75	31	7,497	0.41%
2020/07/17	18	13.64	644	13.82	13.50	-626	7,288	-8.59%	大賣/鉅額交易
2020/07/16	603	14.00	15	13.94	14.00	588	6,720	8.75%	大買/鉅額交易
2020/07/15	24	12.74	105	12.75	12.75	-81	6,060	-1.34%	大賣/
2020/07/14	103	11.60	34	11.49	11.60	69	5,355	1.29%	大買/
2020/07/13	6	10.98	9.7	10.99	10.55	-3.6	4,869	-0.07%
2020/07/10	40	10.83	21	10.72	11.20	19	4,592	0.41%
2020/07/09	2	10.68	4	10.70	10.70	-2	3,719	-0.05%
2020/07/08	2	9.28	2	9.10	9.76	0	3,461	0.00%
2020/07/07	8	8.78	3	8.69	8.88	5	2,917	0.17%
2020/07/06	9	8.02	7	8.10	8.08	2	2,600	0.08%
2020/07/03	3	8.13	0	0.00	7.94	3	2,556	0.12%
2020/07/02	0	0.00	15	7.94	8.03	-15	2,493	-0.60%
2020/07/01	0	0.00	1	7.60	7.60	-1	2,370	-0.04%
2020/06/19	14	7.00	0	0.00	7.15	14	2,315	0.60%
2020/06/11	0	0.00	3	7.45	7.26	-3	2,230	-0.13%
2020/06/10	0	0.00	5	7.10	7.45	-5	2,101	-0.24%
2020/06/08	0	0.00	12	7.02	7.05	-12	2,113	-0.57%
2020/06/05	1	6.98	0	0.00	6.98	1	2,084	0.05%
2020/06/04	3	6.80	1	6.76	6.92	2	2,097	0.10%
2020/06/03	1	6.93	2	6.90	6.90	-1	2,095	-0.05%
2020/06/02	3	6.98	1	6.53	7.00	2	1,976	0.10%
2020/06/01	0	0.00	1	6.39	6.37	-1	1,865	-0.05%
2020/05/29	1	6.20	0	0.00	6.24	1	1,840	0.05%
2020/05/28	0	0.00	1	6.30	6.18	-1	1,837	-0.05%
2020/05/27	2	6.27	1	6.32	6.23	1	1,836	0.05%
2020/05/22	0	0.00	1	6.20	6.19	-1	1,847	-0.05%
2020/05/21	2	6.30	0	0.00	6.20	2	1,855	0.11%
2020/05/15	0	0.00	2	6.23	6.20	-2	1,864	-0.11%
2020/05/14	2	6.31	0	0.00	6.30	2	1,889	0.11%
2020/05/13	0	0.00	2	6.45	6.60	-2	1,843	-0.11%
2020/05/12	7	6.33	0	0.00	6.32	7	1,811	0.39%
2020/05/11	5	6.18	0	0.00	6.18	5	1,777	0.28%
2020/05/08	2	6.37	5	6.50	6.51	-3	1,725	-0.17%
2020/05/05	0	0.00	7	5.53	5.55	-7	1,596	-0.44%
2020/04/23	0	0.00	7	5.44	5.36	-7	1,696	-0.41%
2020/04/22	1	5.31	1	5.22	5.34	0	1,733	0.00%
2020/04/21	7	5.32	1	5.46	5.25	6	1,742	0.34%
2020/04/17	1	5.45	1	5.56	5.44	0	1,774	0.00%
2020/04/16	1	5.48	1	5.36	5.49	0	1,754	0.00%
2020/04/15	1	5.43	1	5.49	5.44	0	1,751	0.00%
2020/04/14	1	5.27	0	0.00	5.36	1	1,754	0.06%
2020/04/13	0	0.00	1	5.28	5.22	-1	1,759	-0.06%
2020/04/10	1	5.29	0	0.00	5.30	1	1,762	0.06%
2020/04/09	0	5.35	0	0.00	5.33	0	1,776	0.00%
2020/04/08	0	0.00	2	5.24	5.40	-2	1,801	-0.11%
2020/04/07	1	5.19	10	5.12	5.13	-9	1,793	-0.50%
2020/03/27	10	5.17	0	0.00	5.15	10	1,788	0.56%
2020/03/19	1	4.25	0	0.00	4.24	1	1,737	0.06%
2020/03/17	1	4.67	0	0.00	4.67	1	1,701	0.06%
2020/03/13	2	5.25	0	0.00	5.31	2	1,696	0.12%
2020/03/09	1	6.68	0	0.00	6.55	1	1,575	0.06%
2020/03/06	0	0.00	1	6.99	6.95	-1	1,540	-0.06%
2020/03/05	1	7.01	0	0.00	6.99	1	1,543	0.06%
2020/03/03	0	0.00	2	7.10	7.00	-2	1,570	-0.13%
2020/02/17	0.7	7.75	0	0.00	7.80	0.7	1,578	0.04%
2020/02/14	0	0.00	5	7.46	7.54	-5	1,528	-0.33%
2020/02/13	0	7.39	0	0.00	7.44	0	1,522	0.00%
2020/02/10	0	0.00	20	7.19	7.44	-20	1,585	-1.26%
2020/01/31	0	0.00	15	7.29	7.27	-15	2,281	-0.66%
2020/01/20	4	7.87	0	0.00	7.88	4	2,231	0.18%
2020/01/16	15	7.79	0	0.00	7.89	15	2,255	0.67%
2020/01/15	0	0.00	3	7.73	7.76	-3	2,226	-0.13%
2020/01/03	10	7.82	0	0.00	7.71	10	2,439	0.41%
2020/01/02	1.4	7.80	0	0.00	7.82	1.4	2,417	0.06%
2019/12/31	0	0.00	1	7.56	7.60	-1	2,390	-0.04%
2019/12/30	1	7.42	0	0.00	7.63	1	2,380	0.04%
2019/12/27	0	0.00	1	7.45	7.43	-1	2,343	-0.04%
2019/12/26	0	0.00	2	7.50	7.49	-2	2,344	-0.09%
2019/12/25	2	7.51	1	7.50	7.48	1	2,347	0.04%
2019/12/20	1	7.55	0	0.00	7.54	1	2,409	0.04%
2019/12/19	0	0.00	1	7.41	7.43	-1	2,421	-0.04%
2019/12/18	1	7.34	0	0.00	7.35	1	2,439	0.04%
2019/12/17	0	0.00	2	7.33	7.33	-2	2,456	-0.08%
2019/12/16	0	0.00	1	7.35	7.38	-1	2,515	-0.04%
2019/12/13	1	7.29	0	0.00	7.28	1	2,684	0.04%
2019/12/03	0	0.00	1	7.36	7.38	-1	2,847	-0.04%
2019/11/20	0	0.00	6	7.41	7.41	-6	3,039	-0.20%
2019/11/08	0	0.00	37	7.93	7.98	-37	3,112	-1.19%
2019/11/07	10	7.92	0	0.00	7.92	10	3,086	0.32%
2019/11/06	45	7.88	0	0.00	7.85	45	3,076	1.46%
2019/11/05	0	0.00	5	7.85	7.83	-5	3,075	-0.16%
2019/11/04	0	0.00	5	8.01	7.96	-5	3,060	-0.16%
2019/11/01	10	8.34	1	8.30	8.27	9	2,932	0.31%
2019/10/31	10	8.20	14	8.33	8.38	-4	2,738	-0.15%
2019/10/25	2	7.63	0	0.00	7.56	2	2,361	0.08%
2019/10/22	0.6	7.58	0	0.00	7.59	0.6	2,303	0.03%
2019/10/21	0	0.00	3	7.50	7.51	-3	2,265	-0.13%
2019/10/18	0	0.00	7	7.51	7.43	-7	2,249	-0.31%
2019/10/17	8	7.49	0	0.00	7.48	8	2,220	0.36%
2019/10/16	6	7.60	2	7.62	7.62	4	2,166	0.18%
2019/10/09	0.6	7.40	0	0.00	7.40	0.6	2,013	0.03%
2019/10/08	1	7.42	0	0.00	7.44	1	2,008	0.05%
2019/10/07	1	7.48	0	0.00	7.42	1	2,006	0.05%
2019/10/04	0	7.43	0	0.00	7.44	0	1,991	0.00%
2019/09/27	0	0.00	4	7.46	7.44	-4	1,990	-0.20%
2019/09/25	0	0.00	32	7.56	7.56	-32	1,981	-1.62%
2019/09/23	0	0.00	28	7.49	7.56	-28	1,976	-1.42%
2019/09/20	0	0.00	2	7.46	7.50	-2	1,987	-0.10%
2019/09/19	0	0.00	2	7.42	7.44	-2	1,979	-0.10%
2019/09/18	61	7.51	4	7.49	7.48	57	1,930	2.95%
2019/09/16	19	7.98	0	0.00	7.97	19	1,787	1.06%
2019/09/11	10	7.80	0	0.00	7.85	10	1,800	0.56%
2019/09/10	1	7.80	0	0.00	7.71	1	1,776	0.06%
2019/09/05	0	0.00	1	7.99	7.94	-1	1,760	-0.06%
2019/09/03	0	0.00	9	7.96	7.95	-9	1,694	-0.53%
2019/09/02	0	0.00	2	8.14	8.01	-2	1,665	-0.12%
2019/08/28	5	7.85	0	0.00	7.85	5	1,543	0.32%
2019/08/23	1	8.27	0	0.00	8.21	1	1,539	0.06%
2019/08/15	0.3	8.27	0	0.00	8.27	0.3	1,575	0.02%
2019/08/06	0	0.00	1	8.97	9.18	-1	1,847	-0.05%
2019/07/31	0	0.00	1	8.79	8.82	-1	1,952	-0.05%
2019/07/29	0.4	8.95	1	9.07	9.00	-0.6	1,969	-0.03%
2019/07/23	1	8.75	0	0.00	8.68	1	2,121	0.05%
2019/07/19	1	8.82	0	0.00	8.81	1	2,174	0.05%
2019/07/18	0	8.77	0	0.00	8.82	0	2,215	0.00%
2019/07/17	0.4	8.85	0	0.00	8.85	0.4	2,271	0.02%
2019/07/15	0	0.00	6	8.82	8.81	-6	2,290	-0.26%
2019/07/10	1	8.78	0	0.00	8.80	1	2,309	0.04%
2019/07/08	0.7	8.65	0.5	8.65	8.65	0.2	2,364	0.01%
2019/07/03	0.4	8.84	4.6	8.86	8.85	-4.2	2,388	-0.18%
2019/07/02	0.3	9.03	0	0.00	9.05	0.3	2,378	0.01%
2019/07/01	0	0.00	6	9.35	9.28	-6	2,360	-0.25%
2019/06/20	10	6.12	1	6.13	6.12	9	2,349	0.38%
2019/06/18	1	5.85	0	0.00	5.80	1	2,271	0.04%
2019/06/17	0	0.00	2	5.92	5.87	-2	2,262	-0.09%
2019/06/12	3	5.91	0	0.00	5.89	3	2,239	0.13%
2019/06/11	0	0.00	1	6.00	6.00	-1	2,242	-0.04%
2019/06/06	1	6.12	0	0.00	6.08	1	2,248	0.04%
2019/06/05	0	0.00	2	6.17	6.11	-2	2,250	-0.09%
2019/06/04	2	6.11	13	6.03	6.01	-11	2,250	-0.49%
2019/05/31	0	0.00	20	6.22	6.18	-20	2,288	-0.87%
2019/05/27	2	6.23	2	6.21	6.14	0	2,394	0.00%
2019/05/23	0	0.00	1	6.46	6.46	-1	2,378	-0.04%
2019/05/21	10	6.69	0	0.00	6.61	10	2,367	0.42%
2019/05/20	20	6.69	0	0.00	6.65	20	2,380	0.84%
2019/05/17	10	6.92	0	0.00	6.80	10	2,371	0.42%
2019/05/08	0	0.00	25.8	6.91	7.15	-25.8	2,172	-1.19%
2019/05/07	0	0.00	9	6.72	6.72	-9	2,054	-0.44%
2019/05/06	5	6.46	0	0.00	6.45	5	2,019	0.25%
2019/05/03	5	6.77	0	0.00	6.77	5	1,983	0.25%
2019/05/02	10	6.76	0	0.00	6.80	10	1,972	0.51%
2019/04/30	20	6.81	3	6.82	6.82	17	1,941	0.88%
2019/04/26	0	0.00	3	6.51	6.64	-3	1,830	-0.16%
2019/04/24	2	6.42	0	0.00	6.42	2	1,871	0.11%
2019/04/22	2	6.55	0	0.00	6.58	2	1,847	0.11%
2019/04/19	0	0.00	5	6.59	6.63	-5	1,801	-0.28%
2019/04/18	3	6.29	0	0.00	6.14	3	1,689	0.18%
2019/04/17	0.8	6.12	0	0.00	6.17	0.8	1,655	0.05%
2019/04/15	0	0.00	2	6.18	6.30	-2	1,599	-0.13%
2019/03/18	2	6.01	0	0.00	6.00	2	1,551	0.13%
2019/03/12	0	0.00	5	6.04	6.09	-5	1,580	-0.32%
2019/03/11	0	0.00	15	6.05	6.01	-15	1,605	-0.93%
2019/03/08	0	0.00	10	6.04	6.01	-10	1,638	-0.61%
2019/03/07	10	6.23	0	0.00	6.04	10	1,674	0.60%
2019/03/05	2	6.28	4	6.05	6.27	-2	1,711	-0.12%
2019/02/20	1	5.69	0	0.00	5.70	1	1,853	0.05%
2019/02/19	6	5.77	0	0.00	5.68	6	1,865	0.32%
2019/02/13	3	5.88	5	5.82	5.86	-2	1,866	-0.11%
2019/02/11	10	6.33	0	0.00	6.35	10	1,768	0.57%
2019/01/30	0	0.00	5	6.52	6.46	-5	1,785	-0.28%
2019/01/16	0	0.00	10	6.85	6.81	-10	1,980	-0.50%
2019/01/11	0	0.00	41	6.49	6.49	-41	1,998	-2.05%
2019/01/08	0	0.00	25	6.49	6.41	-25	2,075	-1.20%
2018/12/27	0	0.00	1	6.64	6.63	-1	2,097	-0.05%
2018/12/26	0	0.00	2	6.10	6.04	-2	2,027	-0.10%
2018/12/21	1	6.32	0	0.00	6.40	1	2,037	0.05%
2018/12/17	0	0.00	1	6.76	6.71	-1	2,043	-0.05%
2018/12/12	0	0.00	2	7.18	7.22	-2	2,156	-0.09%
2018/12/06	2	7.26	0	0.00	7.00	2	2,092	0.10%
2018/12/05	0	0.00	28	7.19	7.14	-28	2,037	-1.37%
2018/12/04	0	0.00	1	7.46	7.47	-1	2,019	-0.05%
2018/12/03	0	0.00	2	7.36	7.45	-2	1,981	-0.10%
2018/11/29	0	0.00	1	7.11	7.11	-1	1,895	-0.05%
2018/11/27	25	6.85	0	0.00	6.95	25	1,817	1.38%
2018/11/23	5	7.00	11	7.12	7.12	-6	1,778	-0.34%
2018/11/16	5	6.15	5	6.11	6.07	0	1,538	0.00%
2018/11/14	5	6.61	0	0.00	6.49	5	1,505	0.33%
2018/11/13	1	5.78	0	0.00	6.32	1	1,443	0.07%
2018/11/08	0	0.00	5	6.27	6.20	-5	1,438	-0.35%
2018/11/06	0	6.24	5	6.57	6.24	-5	1,407	-0.36%
2018/11/05	0	0.00	1	6.14	6.14	-1	1,322	-0.08%
2018/11/02	0	0.00	1	5.59	5.59	-1	1,285	-0.08%
2018/11/01	0	0.00	1	5.07	5.09	-1	1,276	-0.08%
2018/10/29	2	4.79	0	0.00	4.77	2	1,255	0.16%
2018/10/25	11	5.01	0	0.00	4.89	11	1,231	0.89%
2018/10/23	32	5.55	0	0.00	5.47	32	1,171	2.73%
2018/10/22	1	5.51	1	5.61	5.60	0	1,175	0.00%
2018/10/19	1	5.60	0	0.00	5.65	1	1,201	0.08%
2018/10/18	4	6.18	3	6.12	6.00	1	1,171	0.09%
2018/10/16	15	6.67	1	6.63	6.55	14	1,101	1.27%
2018/10/15	0	0.00	1	6.45	6.40	-1	1,089	-0.09%
2018/10/12	11	6.31	0	0.00	6.36	11	1,082	1.02%
2018/10/11	7	6.55	0	0.00	6.39	7	1,074	0.65%
2018/10/09	3	7.14	0	0.00	7.10	3	1,044	0.29%
2018/10/08	1	7.20	0	0.00	7.20	1	1,040	0.10%
2018/10/05	1	7.45	0	0.00	7.45	1	1,035	0.10%
2018/09/28	2	8.01	0	0.00	7.98	2	1,053	0.19%
2018/09/27	0	0.00	4	8.00	7.95	-4	1,063	-0.38%
2018/09/21	9	8.26	11	8.30	8.20	-2	1,119	-0.18%
2018/09/20	1	8.68	2	8.65	8.38	-1	1,107	-0.09%
2018/09/19	0	0.00	1	7.94	8.03	-1	1,031	-0.10%
2018/09/18	0	0.00	1	7.47	7.39	-1	989	-0.10%
2018/09/07	1	7.36	5	7.21	7.21	-4	1,032	-0.39%
2018/08/24	5	7.42	0	0.00	7.33	5	1,308	0.38%
2018/08/21	1	7.16	0	0.00	7.17	1	1,386	0.07%
2018/08/17	10	7.50	0	0.00	7.50	10	1,429	0.70%
2018/08/14	1	7.89	0	0.00	7.89	1	1,462	0.07%
2018/08/09	7	8.12	0	0.00	8.10	7	1,534	0.46%
2018/08/03	0	0.00	1	8.16	8.13	-1	1,896	-0.05%
2018/07/31	0	0.00	1	8.46	8.31	-1	2,236	-0.04%
2018/07/30	1	8.29	0	0.00	8.27	1	2,333	0.04%
2018/07/27	1	8.42	0	0.00	8.45	1	2,495	0.04%
2018/07/18	2	8.19	0	0.00	8.20	2	3,233	0.06%
2018/07/17	0	0.00	1	8.17	8.18	-1	3,230	-0.03%
2018/07/16	0	0.00	12	8.27	8.24	-12	3,234	-0.37%
2018/07/13	0	0.00	1	8.04	8.05	-1	3,239	-0.03%
2018/07/12	6	8.04	0	0.00	8.02	6	3,244	0.18%
2018/07/09	1	8.16	0	0.00	8.15	1	3,249	0.03%
2018/07/05	1	8.40	0	0.00	8.21	1	3,271	0.03%
2018/07/03	22	8.56	0	0.00	8.32	22	3,251	0.68%
2018/06/28	0	0.00	5	9.37	9.25	-5	3,178	-0.16%
2018/06/26	1	8.90	1	8.88	8.88	0	3,140	0.00%
2018/06/25	11	9.02	0	0.00	9.02	11	3,118	0.35%
2018/06/22	2	9.05	0	0.00	9.05	2	3,117	0.06%
2018/06/12	0	0.00	2	9.37	9.46	-2	3,159	-0.06%
2018/06/11	1	9.27	0	0.00	9.28	1	3,161	0.03%
2018/06/08	2	9.54	0	0.00	9.56	2	3,199	0.06%
2018/06/07	10	9.78	15	9.78	9.76	-5	3,193	-0.16%
2018/06/05	4	9.85	12.2	9.90	9.82	-8.2	3,147	-0.26%
2018/06/04	1	10.10	50.3	10.05	10.15	-49.3	3,087	-1.60%
2018/06/01	0	0.00	15	10.45	10.35	-15	3,046	-0.49%
2018/05/29	21	10.52	0	0.00	10.50	21	2,984	0.70%
2018/05/28	3	10.45	0	0.00	10.50	3	2,967	0.10%
2018/05/25	0	0.00	7	10.55	10.40	-7	2,945	-0.24%
2018/05/24	10	10.50	8	10.50	10.55	2	2,932	0.07%
2018/05/23	30	10.40	0	0.00	10.35	30	2,908	1.03%
2018/05/18	0	0.00	1	10.40	10.35	-1	2,875	-0.03%
2018/05/17	5	10.30	0	0.00	10.30	5	2,878	0.17%
2018/05/16	10	10.50	5	10.65	10.40	5	2,855	0.18%
2018/05/15	13	10.64	0.2	10.70	10.65	12.8	2,814	0.45%
2018/05/14	20	10.75	12	11.08	11.05	8	2,802	0.29%
2018/05/11	2	10.70	0	0.00	10.70	2	2,655	0.08%
2018/05/10	1.2	10.77	11	10.76	10.90	-9.8	2,592	-0.38%
2018/05/09	5	10.20	1	10.20	10.40	4	2,407	0.17%
2018/05/08	2.2	10.64	1	10.55	10.55	1.2	2,354	0.05%
2018/05/07	1	10.40	0	0.00	10.50	1	2,302	0.04%
2018/05/04	3.3	10.77	4	10.70	10.75	-0.8	2,228	-0.03%
2018/05/03	44	10.83	14	11.24	11.25	30	2,071	1.45%
2018/05/02	3	10.00	6	10.20	10.35	-3	1,607	-0.19%
2018/04/27	2	9.35	0	0.00	9.40	2	1,472	0.14%
2018/04/26	10	9.36	11	9.57	9.50	-1	1,480	-0.07%
2018/04/20	5	9.20	0	0.00	9.20	5	1,423	0.35%
2018/04/19	0	0.00	5	9.30	9.25	-5	1,440	-0.35%
2018/04/12	0	0.00	1	9.28	9.31	-1	1,549	-0.06%
2018/04/11	0	0.00	2	9.18	9.13	-2	1,541	-0.13%
2018/03/27	1	9.10	0	0.00	9.08	1	1,718	0.06%
2018/03/26	2	9.04	0	0.00	9.09	2	1,787	0.11%
2018/03/23	5	9.13	0	0.00	9.13	5	1,833	0.27%
2018/03/13	2	9.35	2	9.35	9.32	0	1,835	0.00%
2018/03/12	2	9.03	10	9.04	9.02	-8	1,839	-0.43%
2018/03/08	10	9.05	0	0.00	9.06	10	1,931	0.52%
2018/03/02	0	0.00	10	9.13	9.15	-10	2,190	-0.46%
2018/03/01	0	0.00	78	9.16	9.18	-78	2,284	-3.41%
2018/02/21	78	9.21	0	0.00	9.35	78	2,841	2.75%
2018/02/06	3	9.38	0	0.00	8.73	3	3,393	0.09%
2018/02/05	0	0.00	1	9.53	9.61	-1	3,840	-0.03%
2018/01/31	7	9.81	1	9.84	9.79	6	4,679	0.13%
2018/01/30	28	9.99	0	0.00	9.96	28	4,706	0.59%
2018/01/29	0	0.00	1	9.99	10.00	-1	4,731	-0.02%
2018/01/25	11	10.14	0	0.00	10.05	11	4,777	0.23%
2018/01/24	1	10.05	0	0.00	10.10	1	4,847	0.02%
2018/01/23	1	10.25	0	0.00	10.15	1	4,885	0.02%
2018/01/22	9	10.35	2	10.30	10.40	7	4,920	0.14%
2018/01/19	2	10.05	0	0.00	10.05	2	4,985	0.04%
2018/01/15	2	10.10	0	0.00	10.10	2	5,507	0.04%
2018/01/12	2	10.15	0	0.00	10.15	2	5,653	0.04%
2018/01/11	1	9.99	0	0.00	10.10	1	5,984	0.02%
2018/01/09	0	0.00	20	10.10	10.10	-20	6,970	-0.29%
2018/01/08	1	10.20	0	0.00	10.20	1	7,279	0.01%
2018/01/05	24	10.35	0	0.00	10.35	24	7,253	0.33%
2018/01/03	0	0.00	2	10.35	10.30	-2	7,373	-0.03%
2018/01/02	0	0.00	2	10.30	10.25	-2	7,407	-0.03%