元晶 (6443)-元大-龍潭券商分點個股進出

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
27.00
漲跌
▼0.35
漲幅
-1.28%
成交量
4,003張
產業
上市光電類股
1174人加入追蹤

立即追蹤
本地時間:14:30

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

元晶 (6443)籌碼相關－元大-龍潭券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-龍潭券商分點個股進出
元大-龍潭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
2024/05/06	8	27.08	1	27.00	27.00	7	7,248	0.10%
2024/05/03	1.3	27.42	0	0.00	27.35	1.3	7,198	0.02%
2024/05/02	4	27.54	0	0.00	27.50	4	7,167	0.06%
2024/04/30	0	0.00	4	28.08	27.85	-4	7,121	-0.06%
2024/04/29	3	27.85	21	27.83	28.00	-18	7,122	-0.25%
2024/04/26	2	27.88	0	0.00	27.90	2	7,089	0.03%
2024/04/25	5	28.35	6	28.17	28.00	-1	7,097	-0.01%
2024/04/24	11	28.64	11	28.74	28.35	0	7,088	0.00%
2024/04/23	2	28.08	1	28.50	28.30	1	7,052	0.01%
2024/04/22	9.1	28.85	2	29.23	28.00	7.1	7,083	0.10%
2024/04/19	19	29.26	34	29.40	28.70	-15	7,187	-0.21%
2024/04/18	5	28.91	9	28.68	28.75	-4	6,776	-0.06%
2024/04/17	58	28.71	10	28.69	28.35	48	6,678	0.72%
2024/04/16	14	28.11	5.2	28.01	28.40	8.9	6,611	0.13%
2024/04/15	0	0.00	9	29.49	29.40	-9	6,530	-0.14%
2024/04/12	1	29.50	3	29.22	29.25	-2	6,458	-0.03%
2024/04/11	6	29.32	0	0.00	29.05	6	6,370	0.09%
2024/04/10	15	29.92	41.2	30.25	29.75	-26.2	6,284	-0.42%
2024/04/09	1	29.25	0	28.95	29.10	1	5,945	0.02%
2024/04/08	6.1	27.97	8	28.41	29.50	-2	5,869	-0.03%
2024/04/03	15.2	28.17	0	0.00	28.10	15.2	5,736	0.26%
2024/04/02	4	28.80	2	28.85	28.75	2	5,679	0.04%
2024/04/01	11	29.12	4.1	29.03	28.90	6.9	5,672	0.12%
2024/03/29	19	29.51	29	29.99	29.20	-10	5,649	-0.18%
2024/03/28	52.1	29.76	17.2	29.54	29.70	34.9	5,457	0.64%
2024/03/27	5	28.70	3	28.65	28.65	2	5,283	0.04%
2024/03/26	17	29.36	21	29.70	29.05	-4	5,350	-0.07%
2024/03/25	2	29.25	10	29.22	29.10	-8	5,547	-0.14%
2024/03/22	83.1	29.57	123.1	29.66	29.35	-40	5,562	-0.72%	大賣/
2024/03/21	30	28.41	161	28.07	28.70	-131	4,994	-2.62%	大賣/鉅額交易
2024/03/20	1	26.25	40	26.33	26.10	-39	4,707	-0.83%
2024/03/19	1	26.50	0.1	26.55	26.35	1	4,757	0.02%
2024/03/18	7.5	26.79	9.1	26.87	26.70	-1.6	4,763	-0.03%
2024/03/15	1.1	26.40	2	26.60	27.10	-0.9	4,789	-0.02%
2024/03/14	0	26.95	0	0.00	26.90	0	4,732	0.00%
2024/03/13	6	26.90	0	0.00	26.70	6	4,789	0.13%
2024/03/12	4.4	27.16	5	27.15	27.25	-0.6	4,779	-0.01%
2024/03/11	3.2	26.55	25	27.24	27.15	-21.9	4,814	-0.45%
2024/03/08	10.2	26.35	35	26.57	26.25	-24.8	4,761	-0.52%
2024/03/07	22	26.18	2	26.05	26.00	20	4,781	0.42%
2024/03/06	23.6	26.40	28	26.45	26.30	-4.5	4,738	-0.09%
2024/03/05	18.2	26.80	42	26.86	26.65	-23.9	4,683	-0.51%
2024/03/04	9.1	27.25	1	27.15	27.05	8.1	4,592	0.18%
2024/03/01	5.3	27.30	1	27.50	27.20	4.3	4,560	0.09%
2024/02/29	6	27.07	10	27.79	27.85	-4	4,580	-0.09%
2024/02/27	11	27.51	0.6	27.44	27.20	10.5	4,582	0.23%
2024/02/26	2	27.75	11	28.00	27.75	-9	4,559	-0.20%
2024/02/23	11	27.68	0	0.00	27.55	11	4,559	0.24%
2024/02/22	4.1	27.90	1	28.20	27.90	3.1	4,554	0.07%
2024/02/21	4	28.06	2	28.30	28.10	2	4,616	0.04%
2024/02/20	1	27.80	0	0.00	27.90	1	4,607	0.02%
2024/02/19	1	28.25	0	0.00	28.15	1	4,615	0.02%
2024/02/16	1	27.70	11	27.84	27.70	-10	4,646	-0.22%
2024/02/15	8	27.42	7	27.34	27.35	1	4,629	0.02%
2024/02/05	3	27.95	1	28.10	28.00	2	4,579	0.04%
2024/02/02	1.2	28.31	0.2	28.40	28.25	1	4,577	0.02%
2024/01/30	1	28.55	3	28.58	28.55	-2	4,625	-0.04%
2024/01/29	0	28.25	0	0.00	28.25	0	4,617	0.00%
2024/01/25	0	0.00	1	28.30	28.15	-1	4,683	-0.02%
2024/01/24	0	0.00	20	28.30	28.40	-20	4,773	-0.42%
2024/01/22	23	28.02	4	27.75	28.00	19	5,526	0.34%
2024/01/19	5	27.50	0	0.00	27.65	5	5,575	0.09%
2024/01/18	2	27.73	0	0.00	27.60	2	5,562	0.04%
2024/01/17	7	27.82	13	27.83	27.65	-6	5,577	-0.11%
2024/01/16	17	28.96	0	0.00	28.40	17	5,570	0.31%
2024/01/15	6	29.67	7.6	29.54	29.50	-1.5	5,531	-0.03%
2024/01/12	0	0.00	11	28.53	28.25	-11	5,343	-0.21%
2024/01/11	2	28.45	1	28.35	28.50	1	5,392	0.02%
2024/01/09	103	28.85	7	28.94	28.70	96	5,421	1.77%	大買/
2024/01/08	4	29.40	2	29.53	29.45	2	5,417	0.04%
2024/01/05	3	29.25	6	29.16	29.00	-3	5,416	-0.06%
2024/01/04	0	0.00	2	29.00	28.95	-2	5,425	-0.04%
2024/01/03	5	29.06	1	29.30	28.90	4	5,485	0.07%
2024/01/02	1.7	29.49	0	0.00	29.45	1.7	5,458	0.03%
2023/12/29	0	0.00	2.6	29.45	29.30	-2.6	5,481	-0.05%
2023/12/28	2	29.45	6	29.35	29.50	-4	5,488	-0.07%
2023/12/27	2	29.43	0	0.00	29.40	2	5,466	0.04%
2023/12/26	7	29.40	4	29.35	29.30	3	5,442	0.06%
2023/12/25	7	29.44	0	29.55	29.20	7	5,432	0.13%
2023/12/22	30	30.18	12	29.67	29.65	18	5,396	0.33%
2023/12/21	17	30.44	0	0.00	30.35	17	5,280	0.32%
2023/12/20	36	30.54	129	31.14	30.90	-93	5,113	-1.82%	大賣/
2023/12/19	29	29.87	12	29.76	29.55	17	4,670	0.36%
2023/12/18	9	29.92	146.2	29.99	30.10	-137.2	4,533	-3.03%	大賣/鉅額交易
2023/12/15	17	29.51	207	29.65	29.35	-190	4,377	-4.34%	大賣/鉅額交易
2023/12/14	0	29.10	4	29.24	28.75	-4	4,216	-0.09%
2023/12/13	2	28.23	0	0.00	28.45	2	4,142	0.05%
2023/12/12	12	28.34	2	28.25	28.20	10	4,156	0.24%
2023/12/11	2	28.63	0	0.00	28.60	2	4,131	0.05%
2023/12/08	0	0.00	5	29.23	28.80	-5	4,125	-0.12%
2023/12/07	3	28.70	7	28.72	28.70	-4	4,102	-0.10%
2023/12/06	14	29.01	0	0.00	28.70	14	4,120	0.34%
2023/12/05	11	28.73	7	29.06	29.15	4	4,070	0.10%
2023/12/04	1	28.50	11	28.56	28.60	-10	4,034	-0.25%
2023/12/01	4	29.49	0	0.00	29.25	4	3,946	0.10%
2023/11/28	4	29.30	5	29.35	29.30	-1	3,930	-0.03%
2023/11/27	0	0.00	1	30.00	29.35	-1	3,944	-0.03%
2023/11/24	5	29.35	5.1	29.76	29.35	-0.1	3,964	0.00%
2023/11/22	2	29.28	2	29.40	29.30	0	4,296	0.00%
2023/11/21	0	0.00	2	29.23	29.45	-2	4,311	-0.05%
2023/11/20	0	0.00	3	29.55	29.20	-3	4,293	-0.07%
2023/11/17	0.1	28.80	13.6	28.85	28.85	-13.5	4,229	-0.32%
2023/11/16	1	28.70	2	28.85	28.90	-1	4,240	-0.02%
2023/11/15	1	28.50	1.3	28.62	28.70	-0.3	4,232	-0.01%
2023/11/14	0	0.00	5.5	28.10	27.95	-5.5	4,216	-0.13%
2023/11/13	1.5	27.90	0	0.00	27.75	1.5	4,249	0.04%
2023/11/10	7	27.84	17	27.96	27.80	-10	4,280	-0.23%
2023/11/09	1	28.00	0	0.00	28.00	1	4,343	0.02%
2023/11/08	1	28.40	2	28.48	28.40	-1	4,450	-0.02%
2023/11/07	0.1	28.60	0	0.00	28.35	0.1	4,488	0.00%
2023/11/06	7	28.80	0	0.00	28.80	7	4,545	0.15%
2023/11/03	10	28.40	0	0.00	28.45	10	4,539	0.22%
2023/11/02	2	28.05	2	28.10	28.10	0	4,558	0.00%
2023/11/01	4	27.96	7	27.91	27.80	-3	4,629	-0.06%
2023/10/31	13.5	29.58	30.3	29.41	28.40	-16.8	4,630	-0.36%
2023/10/30	50	29.72	34	29.85	29.65	16	4,424	0.36%
2023/10/27	1	28.50	1	27.95	28.55	0	3,987	0.00%
2023/10/26	1	27.60	0	0.00	27.60	1	3,972	0.03%
2023/10/25	27	28.58	14	28.51	28.30	13	3,992	0.33%
2023/10/24	2	27.98	1	28.40	28.70	1	3,996	0.03%
2023/10/23	10	28.25	1	28.30	28.25	9	3,947	0.23%
2023/10/20	2	27.23	0	0.00	27.50	2	3,922	0.05%
2023/10/19	4	27.95	0	0.00	27.65	4	3,959	0.10%
2023/10/18	4	27.84	0	0.00	27.95	4	4,010	0.10%
2023/10/17	0	0.00	1	28.00	27.90	-1	3,983	-0.03%
2023/10/16	0	0.00	6	28.05	27.80	-6	4,076	-0.15%
2023/10/12	0	0.00	18	27.75	28.15	-18	4,133	-0.44%
2023/10/11	5	27.63	3	27.75	27.60	2	4,192	0.05%
2023/10/06	0	0.00	3	28.38	28.45	-3	4,247	-0.07%
2023/10/05	0.1	28.60	5	28.64	28.65	-4.9	4,281	-0.11%
2023/10/04	20	27.73	0	0.00	27.70	20	4,285	0.47%
2023/10/03	1	28.35	0	0.00	28.15	1	4,316	0.02%
2023/10/02	2	28.80	2	28.50	28.65	0	4,444	0.00%
2023/09/28	0	0.00	1	28.30	28.35	-1	4,563	-0.02%
2023/09/27	0	0.00	7	27.80	28.15	-7	4,718	-0.15%
2023/09/26	3	27.93	0.4	28.08	27.90	2.6	4,754	0.05%
2023/09/25	1	28.40	1	28.55	28.35	0	4,795	0.00%
2023/09/22	3	27.98	5	28.37	28.40	-2	4,841	-0.04%
2023/09/21	6	28.48	3	28.50	28.45	3	4,835	0.06%
2023/09/20	4	28.94	0	0.00	28.85	4	4,843	0.08%
2023/09/19	3	29.03	0	0.00	29.00	3	4,869	0.06%
2023/09/18	4	29.38	0.3	29.60	29.35	3.8	4,886	0.08%
2023/09/13	0	0.00	4.4	29.36	29.45	-4.4	5,173	-0.08%
2023/09/12	14	29.31	0	0.00	29.25	14	5,347	0.26%
2023/09/11	5	29.72	6	29.99	29.70	-1	5,355	-0.02%
2023/09/08	2	30.20	11	30.20	30.20	-9	5,350	-0.17%
2023/09/07	8	30.56	1	30.45	30.40	7	5,382	0.13%
2023/09/06	0	0.00	4	30.90	30.75	-4	5,500	-0.07%
2023/09/05	0	0.00	2	30.85	30.85	-2	5,541	-0.04%
2023/09/04	14.6	30.56	20	30.60	30.45	-5.4	5,564	-0.10%
2023/09/01	11	30.85	30	30.94	30.90	-19	5,596	-0.34%
2023/08/31	12	31.09	14	30.95	31.00	-2	5,640	-0.04%
2023/08/30	18.3	31.07	17	31.03	31.00	1.3	5,709	0.02%
2023/08/29	39	32.05	34	31.76	31.50	5	5,691	0.09%
2023/08/28	5	30.45	24	30.36	30.80	-19	5,394	-0.35%
2023/08/25	35	30.36	3	30.25	30.35	32	5,355	0.60%
2023/08/24	2	30.50	0	0.00	30.15	2	5,436	0.04%
2023/08/23	2	30.30	8	30.33	30.35	-6	5,594	-0.11%
2023/08/22	0.4	30.25	0	0.00	30.00	0.4	5,634	0.01%
2023/08/21	4.5	30.49	2.1	30.45	30.45	2.4	5,649	0.04%
2023/08/18	2	30.40	1	30.50	30.15	1	5,662	0.02%
2023/08/17	5	30.38	3	29.93	30.40	2	5,667	0.04%
2023/08/16	0	0.00	0.1	29.95	29.90	-0.1	5,703	0.00%
2023/08/15	0	0.00	4	30.03	30.10	-4	5,732	-0.07%
2023/08/14	3	28.92	18.1	29.17	28.90	-15.1	5,812	-0.26%
2023/08/11	6	30.23	3	30.07	29.90	3	5,736	0.05%
2023/08/10	6	30.64	1	30.70	30.25	5	5,762	0.09%
2023/08/09	1	30.40	2	30.50	30.50	-1	5,799	-0.02%
2023/08/08	10	30.86	6.3	30.65	30.50	3.7	5,844	0.06%
2023/08/07	14	30.50	9.8	30.28	30.55	4.2	5,882	0.07%
2023/08/04	114.1	30.24	13	30.53	30.65	101.1	5,987	1.69%	大買/鉅額交易
2023/08/02	1	31.45	2	31.40	31.35	-1	6,394	-0.02%
2023/08/01	1	31.20	0	0.00	31.20	1	6,467	0.02%
2023/07/31	5	31.34	1	31.65	31.20	4	6,694	0.06%
2023/07/28	6	31.52	0	0.00	31.50	6	6,774	0.09%
2023/07/27	3	31.72	0	0.00	31.70	3	6,785	0.04%
2023/07/26	4	31.70	5	31.60	31.35	-1	6,849	-0.01%
2023/07/25	0	0.00	10	31.35	32.00	-10	6,872	-0.15%
2023/07/24	13	31.72	0.2	31.70	31.70	12.8	6,862	0.19%
2023/07/21	33	32.04	18	31.97	31.70	15	6,893	0.22%
2023/07/20	2	32.60	5	32.44	32.70	-3	6,953	-0.04%
2023/07/19	125.4	32.50	5	32.96	32.50	120.4	7,019	1.71%	大買/鉅額交易
2023/07/18	3.1	33.69	5.5	33.64	33.45	-2.4	7,218	-0.03%
2023/07/17	3.2	33.67	13.5	33.59	33.75	-10.2	7,699	-0.13%
2023/07/14	4.2	33.14	22	33.05	33.00	-17.8	8,888	-0.20%
2023/07/13	18.4	33.36	15	33.63	33.30	3.4	9,310	0.04%
2023/07/12	2.3	34.09	10	34.13	34.00	-7.7	9,333	-0.08%
2023/07/11	16	34.50	0.1	34.40	34.45	15.9	9,408	0.17%
2023/07/10	7.1	34.07	6	34.33	34.05	1.1	9,618	0.01%
2023/07/07	151.2	34.14	4	33.95	34.05	147.2	10,008	1.47%	大買/鉅額交易
2023/07/06	60	35.14	0	0.00	35.00	60	10,089	0.59%
2023/07/05	24	35.99	11	36.23	35.65	13	10,075	0.13%
2023/07/04	13	36.00	5	36.00	35.55	8	10,069	0.08%
2023/07/03	0.2	35.83	2	35.70	35.90	-1.8	10,090	-0.02%
2023/06/30	6	35.65	2.2	35.54	35.70	3.8	10,168	0.04%
2023/06/29	0	0.00	2	35.15	35.20	-2	10,313	-0.02%
2023/06/28	7	34.92	0	0.00	34.80	7	10,451	0.07%
2023/06/27	6	35.07	9	35.24	34.80	-3	10,667	-0.03%
2023/06/26	2.3	35.35	0	0.00	35.30	2.3	10,972	0.02%
2023/06/21	8.2	35.80	2	35.80	35.80	6.2	11,173	0.06%
2023/06/20	6.2	36.10	28	36.11	35.75	-21.8	11,412	-0.19%
2023/06/19	5	35.26	1	35.65	35.20	4	11,476	0.03%
2023/06/16	23	35.72	19	35.67	35.90	4	11,996	0.03%
2023/06/15	1	35.20	0	0.00	35.20	1	12,855	0.01%
2023/06/14	0	0.00	5	34.87	34.85	-5	13,629	-0.04%
2023/06/13	7	34.55	12	34.61	34.70	-5	13,862	-0.04%
2023/06/12	14	34.49	0	0.00	34.30	14	14,123	0.10%
2023/06/09	12	35.27	2	35.28	35.15	10	14,285	0.07%
2023/06/08	62	35.50	2	35.55	35.35	60	14,363	0.42%
2023/06/07	10.1	35.84	0	0.00	35.60	10.1	14,548	0.07%
2023/06/06	13.1	35.77	7	35.75	35.65	6.1	14,976	0.04%
2023/06/05	6.1	36.24	59	36.38	36.10	-52.9	15,269	-0.35%
2023/06/02	5.1	35.64	11	35.65	35.85	-5.9	15,420	-0.04%
2023/06/01	3	35.48	3	35.42	35.30	0	15,607	0.00%
2023/05/31	14	35.79	0	0.00	35.80	14	15,611	0.09%
2023/05/30	1.8	35.73	1.1	35.75	35.60	0.7	15,660	0.00%
2023/05/29	8	36.28	8.1	36.26	36.20	-0.1	15,608	0.00%
2023/05/26	3	35.63	5	35.32	35.00	-2	15,573	-0.01%
2023/05/25	1	35.35	2	35.40	35.40	-1	15,610	-0.01%
2023/05/24	0	0.00	5	35.45	35.50	-5	15,718	-0.03%
2023/05/23	5.1	35.44	2	35.45	35.40	3.1	15,797	0.02%
2023/05/22	1	35.25	5	35.38	35.35	-4	15,891	-0.03%
2023/05/19	2.1	34.74	25	34.77	34.60	-22.9	16,091	-0.14%
2023/05/18	6.3	34.48	4.1	34.57	34.85	2.2	16,424	0.01%
2023/05/17	9	35.26	4	35.25	35.15	5	16,416	0.03%
2023/05/16	10.1	35.14	1	35.00	35.10	9.1	16,487	0.06%
2023/05/15	4.1	34.88	3	34.65	34.70	1.1	16,550	0.01%
2023/05/11	16	33.88	5	33.95	33.75	11	16,642	0.07%
2023/05/10	33	34.38	23	34.38	34.50	10	16,722	0.06%
2023/05/09	133	34.27	54	34.02	33.75	79	16,687	0.47%	大買/
2023/05/08	75	36.15	21.1	36.12	35.90	53.9	16,352	0.33%
2023/05/05	23	36.79	6	37.04	36.50	17	16,424	0.10%
2023/05/04	13	36.78	7	36.70	37.20	6	16,830	0.04%
2023/05/03	17	36.98	16	37.05	36.95	1	17,204	0.01%
2023/05/02	9.1	37.45	10	37.44	37.35	-0.9	17,771	-0.01%
2023/04/28	0.1	37.10	8	37.03	36.80	-7.9	17,844	-0.04%
2023/04/27	4	36.88	0	0.00	36.80	4	17,899	0.02%
2023/04/26	8	36.61	2	36.78	37.20	6	17,902	0.03%
2023/04/25	22	36.88	23	36.68	36.60	-1	17,914	-0.01%
2023/04/24	14	37.91	4	37.86	37.80	10	17,910	0.06%
2023/04/21	12.8	38.49	19.1	38.12	38.00	-6.3	17,957	-0.04%
2023/04/20	37	38.97	8.2	38.61	38.55	28.8	18,053	0.16%
2023/04/19	162.4	40.51	145	40.33	39.75	17.4	17,759	0.10%	大買/大賣/
2023/04/18	70	39.35	51	39.01	38.60	19	16,589	0.11%
2023/04/17	1	39.20	4	39.16	38.90	-3	16,268	-0.02%
2023/04/14	17	38.75	0	0.00	38.80	17	16,413	0.10%
2023/04/13	26.1	38.79	18	39.09	38.60	8.1	16,469	0.05%
2023/04/12	38	39.67	47.1	39.76	39.50	-9.1	16,315	-0.06%
2023/04/11	12	39.36	33.2	39.27	39.00	-21.2	16,054	-0.13%
2023/04/10	9.1	38.99	6.1	38.96	39.20	3	16,103	0.02%
2023/04/07	25.1	38.98	7	39.03	38.95	18.1	16,791	0.11%
2023/04/06	24	38.45	21	38.34	38.50	3	17,173	0.02%
2023/03/31	19.3	38.45	1.1	38.35	38.40	18.2	17,206	0.11%
2023/03/30	12.5	39.03	17	38.91	38.80	-4.5	17,160	-0.03%
2023/03/29	12	39.06	3	38.96	38.90	9	17,035	0.05%
2023/03/28	5	39.12	12	38.67	39.05	-7	17,058	-0.04%
2023/03/27	12	39.47	17	39.29	38.80	-5	16,887	-0.03%
2023/03/24	18	39.01	25	38.86	38.85	-7	16,771	-0.04%
2023/03/23	19	39.21	29.2	39.43	39.30	-10.1	16,665	-0.06%
2023/03/22	40	39.09	36.1	38.91	38.70	3.9	16,579	0.02%
2023/03/21	73.1	39.77	47.1	39.51	39.10	26	16,657	0.16%
2023/03/20	97.1	39.93	90.1	40.14	39.90	6.9	17,052	0.04%
2023/03/17	19.1	37.98	158	38.30	38.75	-138.9	17,551	-0.79%	大賣/鉅額交易
2023/03/16	110.2	36.78	15.2	36.80	36.50	95	17,551	0.54%	大買/
2023/03/15	7.2	37.92	139	37.86	37.90	-131.8	17,437	-0.76%	大賣/鉅額交易
2023/03/14	10	37.48	15.2	37.33	37.10	-5.2	17,289	-0.03%
2023/03/13	72	35.76	2	36.05	36.60	70	17,245	0.41%
2023/03/10	58	36.38	19	36.72	36.45	39	17,481	0.22%
2023/03/09	33.6	37.70	17.1	37.63	37.35	16.5	17,487	0.09%
2023/03/08	25.6	38.54	34.5	38.38	38.95	-8.9	17,158	-0.05%
2023/03/07	15	38.03	46	38.06	38.00	-31	16,896	-0.18%
2023/03/06	9.2	37.91	8.2	37.87	38.00	1	16,707	0.01%
2023/03/03	10	37.00	7	37.08	37.00	3	16,522	0.02%
2023/03/02	10	37.10	4	37.05	36.95	6	16,524	0.04%
2023/03/01	2.1	36.88	13	36.93	36.75	-10.9	16,611	-0.07%
2023/02/24	44	37.09	11	37.31	37.10	33	16,633	0.20%
2023/02/23	1	37.45	20	37.43	37.75	-19	16,582	-0.11%
2023/02/22	6	37.26	1	37.20	37.25	5	16,703	0.03%
2023/02/21	8	37.99	4	38.09	37.60	4	16,733	0.02%
2023/02/20	8.2	37.68	8.6	37.70	37.80	-0.4	16,991	0.00%
2023/02/17	28	38.08	20.1	37.93	37.70	7.9	17,533	0.05%
2023/02/16	15.1	37.93	28	37.71	37.65	-12.9	17,549	-0.07%
2023/02/15	6	36.93	11.2	37.15	36.80	-5.2	17,580	-0.03%
2023/02/14	6	36.98	3	36.82	36.65	3	18,073	0.02%
2023/02/13	10	36.37	12	36.42	37.10	-2	18,577	-0.01%
2023/02/10	11	37.07	19.2	37.19	36.85	-8.2	18,538	-0.04%
2023/02/09	10.5	37.33	7.2	37.16	37.10	3.3	18,495	0.02%
2023/02/08	16	37.69	12	37.73	37.55	4	18,473	0.02%
2023/02/07	8.3	37.95	3.1	37.90	37.90	5.2	18,357	0.03%
2023/02/06	4.2	37.50	12.1	37.76	37.90	-7.9	18,303	-0.04%
2023/02/03	14.6	37.34	9	37.38	37.35	5.6	18,275	0.03%
2023/02/02	86	38.32	65.2	38.24	37.80	20.8	18,089	0.11%
2023/02/01	16	37.53	41.1	37.31	37.40	-25.1	17,556	-0.14%
2023/01/31	32.3	36.70	28	36.80	36.90	4.3	17,141	0.03%
2023/01/30	3	35.85	1	35.65	35.95	2	16,636	0.01%
2023/01/17	5	35.17	5	34.84	35.20	0	16,642	0.00%
2023/01/16	5	34.47	12	34.54	34.40	-7	16,710	-0.04%
2023/01/13	12	34.87	0	0.00	34.60	12	16,907	0.07%
2023/01/12	3	35.97	0	0.00	35.40	3	17,191	0.02%
2023/01/11	3.1	35.70	4	35.81	35.60	-0.9	17,268	-0.01%
2023/01/10	15.2	35.71	32.1	36.23	35.30	-16.9	17,343	-0.10%
2023/01/09	37.1	35.77	73.1	35.60	36.00	-36	17,197	-0.21%
2023/01/06	0.1	34.90	0.2	34.73	34.95	-0.1	17,125	0.00%
2023/01/05	8.5	35.46	111	35.35	34.80	-102.5	17,430	-0.59%	大賣/鉅額交易
2023/01/04	7.2	35.73	27	35.94	35.60	-19.8	17,539	-0.11%
2023/01/03	7	35.02	30	34.94	35.25	-23	17,432	-0.13%
2022/12/30	3	34.22	8	34.26	34.55	-5	17,415	-0.03%
2022/12/29	68	34.02	9	34.09	34.20	59	17,747	0.33%
2022/12/28	67.3	35.05	26	35.00	34.80	41.3	18,078	0.23%
2022/12/27	68	36.20	110	36.25	35.40	-42	18,005	-0.23%	大賣/
2022/12/26	22	35.63	49	35.55	35.95	-27	17,378	-0.16%
2022/12/23	15	33.93	9	33.88	34.10	6	17,036	0.04%
2022/12/22	4	33.35	1	33.50	33.70	3	17,172	0.02%
2022/12/21	2	32.80	0	0.00	32.70	2	17,444	0.01%
2022/12/20	18	33.28	34	32.71	32.50	-16	17,719	-0.09%
2022/12/19	12.1	33.87	5	33.85	33.75	7.1	17,960	0.04%
2022/12/16	42.1	34.75	2	34.90	34.25	40.1	18,356	0.22%
2022/12/15	14	35.44	7	35.55	35.65	7	18,341	0.04%
2022/12/14	27	35.54	28	35.41	35.40	-1	18,511	-0.01%
2022/12/13	51.1	35.18	24.2	35.32	35.05	26.9	18,959	0.14%
2022/12/12	91.2	36.85	133.1	36.98	35.85	-42	19,165	-0.22%	大賣/
2022/12/09	255.1	36.27	148.3	36.62	36.80	106.8	18,678	0.57%	大買/大賣/鉅額交易
2022/12/08	81	34.64	162.1	34.88	34.30	-81.1	18,031	-0.45%	大賣/
2022/12/07	103	32.83	3	32.88	32.80	100	17,649	0.57%	大買/
2022/12/06	4	33.95	11.2	33.84	33.60	-7.2	17,929	-0.04%
2022/12/05	5	34.08	26.9	34.38	33.85	-21.9	18,468	-0.12%
2022/12/02	10.1	34.12	72.5	34.23	34.05	-62.5	18,846	-0.33%
2022/12/01	18	33.44	115	33.47	33.45	-97	18,948	-0.51%	大賣/
2022/11/30	5.1	32.83	26.1	32.76	32.95	-21	19,708	-0.11%
2022/11/29	8	32.03	4	32.19	32.45	4	20,880	0.02%
2022/11/28	2	32.15	1	32.20	32.20	1	22,651	0.00%
2022/11/25	13	32.27	10	32.33	32.15	3	23,786	0.01%
2022/11/24	12	32.49	28	32.40	32.50	-16	24,314	-0.07%
2022/11/23	46	32.40	14	32.41	32.20	32	26,515	0.12%
2022/11/22	20	32.89	6.1	32.82	32.75	13.9	27,387	0.05%
2022/11/21	16	33.13	13	33.20	33.35	3	28,148	0.01%
2022/11/18	107	33.01	28	33.96	32.85	79	28,800	0.27%	大買/
2022/11/17	12	33.62	7.1	33.68	33.60	4.9	28,785	0.02%
2022/11/16	29	33.53	22	33.58	33.40	7	28,873	0.02%
2022/11/15	38	33.04	92.1	32.99	33.45	-54.1	29,225	-0.18%
2022/11/14	13	31.60	7	31.56	31.95	6	28,810	0.02%
2022/11/11	17.2	31.45	35.3	31.88	31.25	-18.1	28,731	-0.06%
2022/11/10	228.9	31.81	162.2	31.97	31.50	66.7	28,549	0.23%	大買/大賣/
2022/11/09	53	33.31	11.2	33.32	33.30	41.9	28,629	0.15%
2022/11/08	19	35.37	38	35.30	34.50	-19	28,429	-0.07%
2022/11/07	9	35.06	4	35.10	35.00	5	28,631	0.02%
2022/11/04	10	35.09	9.1	35.11	35.00	0.9	29,166	0.00%
2022/11/03	22.1	34.62	3	34.77	34.65	19.1	29,798	0.06%
2022/11/02	28.1	34.91	23	34.62	34.65	5.1	31,359	0.02%
2022/11/01	24.2	34.21	33	34.44	34.85	-8.8	32,019	-0.03%
2022/10/31	1	33.50	0	0.00	33.50	1	31,980	0.00%
2022/10/28	4	33.30	2	33.65	33.00	2	32,031	0.01%
2022/10/27	3	34.08	5	33.96	34.20	-2	32,095	-0.01%
2022/10/26	4	33.88	2.7	33.91	33.60	1.3	32,228	0.00%
2022/10/25	4	34.56	11.1	34.28	33.75	-7.1	32,451	-0.02%
2022/10/24	18	35.69	26.5	35.76	35.05	-8.5	32,497	-0.03%
2022/10/21	26.5	35.51	25.4	35.33	35.60	1	32,562	0.00%
2022/10/20	22.2	35.54	48	35.52	35.20	-25.8	32,534	-0.08%
2022/10/19	30.1	35.23	2	35.00	35.20	28.1	32,274	0.09%
2022/10/18	5	34.81	6	35.08	35.05	-1	32,510	0.00%
2022/10/17	12	34.07	13	33.77	34.50	-1	32,539	0.00%
2022/10/14	6	35.21	5	35.34	35.30	1	32,474	0.00%
2022/10/13	10.2	34.91	4.1	36.41	33.85	6.1	32,724	0.02%
2022/10/12	49.1	37.73	8.1	37.44	36.95	41	33,013	0.12%
2022/10/11	11.1	37.45	7	37.51	37.30	4.1	33,154	0.01%
2022/10/07	14.1	39.03	15.1	38.96	39.00	-1	33,256	0.00%
2022/10/06	16.1	38.61	17.1	38.78	39.20	-1.1	33,460	0.00%
2022/10/05	20.3	37.88	30.1	38.06	38.50	-9.8	33,209	-0.03%
2022/10/04	8	35.84	16	36.20	36.50	-8	33,054	-0.02%
2022/10/03	5	35.52	17.1	35.65	35.30	-12.1	33,073	-0.04%
2022/09/30	3	35.05	8.1	35.13	36.30	-5.1	33,371	-0.02%
2022/09/29	14.3	36.46	9.4	36.26	35.95	5	33,556	0.01%
2022/09/28	15.1	37.38	34.2	36.65	35.95	-19.1	33,916	-0.06%
2022/09/27	24.1	38.02	41.1	38.22	38.75	-17	34,384	-0.05%
2022/09/26	69.1	38.34	21	37.94	37.85	48.1	34,286	0.14%
2022/09/23	41.1	39.66	34.8	39.50	38.90	6.2	34,119	0.02%
2022/09/22	20	41.31	16.1	41.36	41.25	3.9	33,865	0.01%
2022/09/21	19.1	41.84	9.2	41.85	41.50	9.8	33,887	0.03%
2022/09/20	49.1	42.49	73.1	42.44	42.40	-24	34,092	-0.07%
2022/09/19	21.7	42.20	57.4	42.15	41.70	-35.8	34,017	-0.11%
2022/09/16	63	41.52	50	41.68	42.20	13	33,833	0.04%
2022/09/15	85.2	42.10	81.1	41.99	41.50	4.1	33,708	0.01%
2022/09/14	17.2	40.38	30.1	40.97	41.30	-12.9	33,218	-0.04%
2022/09/13	26.1	40.51	44.1	40.66	40.45	-18.1	32,893	-0.05%
2022/09/12	62	41.65	41.1	41.85	41.05	20.9	32,625	0.06%
2022/09/08	19.1	39.92	36	40.19	41.00	-16.9	32,140	-0.05%
2022/09/07	32.2	39.32	18.3	38.86	38.60	13.9	31,805	0.04%
2022/09/06	58.1	40.99	123.2	39.92	39.60	-65.1	31,598	-0.21%	大賣/
2022/09/05	100.3	42.26	126.3	42.27	42.20	-25.9	30,913	-0.08%	大賣/
2022/09/02	127.2	41.76	128.3	41.86	42.25	-1	29,729	0.00%	大買/大賣/
2022/09/01	62.5	40.04	95.4	40.28	40.35	-32.9	27,949	-0.12%
2022/08/31	48.3	39.05	85.2	39.18	39.00	-36.9	26,883	-0.14%
2022/08/30	134.4	40.46	126.1	40.31	39.10	8.4	26,548	0.03%	大買/大賣/
2022/08/29	43	38.55	136.4	38.67	39.00	-93.4	24,573	-0.38%	大賣/
2022/08/26	108.3	38.29	41.2	38.12	38.35	67.1	24,125	0.28%	大買/
2022/08/25	26.1	37.86	36.2	37.73	38.65	-10.2	23,425	-0.04%
2022/08/24	16.1	36.69	5	36.49	36.50	11.1	22,941	0.05%
2022/08/23	21.1	37.31	339.2	37.16	37.00	-318.1	22,919	-1.39%	大賣/鉅額交易
2022/08/22	138.1	37.82	56.2	37.48	37.05	81.9	22,891	0.36%	大買/
2022/08/19	37.2	36.80	14.2	36.84	37.00	23	22,285	0.10%
2022/08/18	15.1	36.89	8	36.87	36.80	7.1	22,207	0.03%
2022/08/17	10.1	36.60	3.1	36.86	36.55	7	22,200	0.03%
2022/08/16	39.8	37.35	17.1	37.28	36.75	22.7	22,332	0.10%
2022/08/15	62.2	36.74	25.3	36.81	37.20	36.9	21,831	0.17%
2022/08/12	37	36.21	9	36.32	36.25	28	21,801	0.13%
2022/08/11	19.5	37.33	28	37.19	36.75	-8.5	21,793	-0.04%
2022/08/10	81.2	36.89	47.2	36.71	36.40	34	21,599	0.16%
2022/08/09	362.9	36.88	140.5	36.92	36.60	222.4	21,693	1.02%	大買/大賣/鉅額交易
2022/08/08	23.3	35.18	94.2	34.79	35.70	-70.9	20,672	-0.34%
2022/08/05	8.2	32.46	6.1	32.48	32.95	2.1	20,419	0.01%
2022/08/04	11	31.51	3.1	31.67	32.05	7.9	20,938	0.04%
2022/08/03	6	31.98	3	32.23	32.00	3	21,354	0.01%
2022/08/02	31.1	33.40	15	33.51	33.10	16.1	21,757	0.07%
2022/08/01	27.1	34.48	20.1	34.44	34.45	7	22,105	0.03%
2022/07/29	7	34.09	36	34.10	34.05	-29	22,121	-0.13%
2022/07/28	14.2	33.66	26	34.16	33.60	-11.9	22,252	-0.05%
2022/07/27	34.1	33.98	18	33.88	34.10	16.1	22,379	0.07%
2022/07/26	8.5	33.67	12.5	33.99	33.40	-4.1	22,785	-0.02%
2022/07/25	27.2	34.34	40	34.30	33.80	-12.8	23,111	-0.06%
2022/07/22	24.2	33.77	17.1	33.75	33.95	7.1	23,463	0.03%
2022/07/21	11.1	33.46	5.2	33.29	33.60	5.9	24,179	0.02%
2022/07/20	39.1	33.58	10.2	33.77	33.20	28.9	25,305	0.11%
2022/07/19	27.1	33.46	63	33.65	33.60	-35.9	26,027	-0.14%
2022/07/18	33.1	32.65	40.3	32.64	32.15	-7.2	26,426	-0.03%
2022/07/15	19	31.88	23.1	32.02	32.20	-4.1	28,031	-0.01%
2022/07/14	20.1	30.18	14	30.37	31.15	6.1	28,941	0.02%
2022/07/13	2	31.35	13.2	31.54	31.00	-11.2	30,211	-0.04%
2022/07/12	22.2	31.18	16	30.82	30.65	6.2	31,963	0.02%
2022/07/11	16.1	33.19	7.1	33.11	33.50	9	32,924	0.03%
2022/07/08	43	34.29	13	34.47	33.80	30	33,649	0.09%
2022/07/07	17.2	33.93	21.1	34.07	34.20	-3.9	34,621	-0.01%
2022/07/06	28.1	34.35	21.4	34.15	33.70	6.7	35,959	0.02%
2022/07/05	81.3	33.98	126.1	33.95	34.90	-44.8	38,651	-0.12%	大賣/
2022/07/04	22.1	31.06	29.1	31.61	31.75	-7	39,207	-0.02%
2022/07/01	58.1	31.72	3.2	31.27	30.40	54.9	39,444	0.14%
2022/06/30	29.1	32.41	44.1	32.80	32.50	-15	40,115	-0.04%
2022/06/29	13	34.03	85	33.82	33.90	-72	40,159	-0.18%
2022/06/28	49.1	33.99	40	33.90	33.80	9.1	40,416	0.02%
2022/06/27	101.2	34.87	37.2	34.49	34.65	64.1	40,358	0.16%	大買/
2022/06/24	19.1	32.58	23.1	33.20	33.90	-4	39,883	-0.01%
2022/06/23	6.1	31.34	14.1	31.61	32.00	-8	39,610	-0.02%
2022/06/22	36.3	32.45	16	32.01	31.45	20.3	39,617	0.05%
2022/06/21	3	30.13	1.1	30.45	30.40	1.9	39,427	0.00%
2022/06/20	16	30.99	5	30.16	29.85	11	39,582	0.03%
2022/06/17	49	31.32	7	31.03	31.45	42	39,726	0.11%
2022/06/16	10	32.64	12.2	31.90	31.05	-2.2	40,058	-0.01%
2022/06/15	28	33.61	59	33.47	32.90	-31	40,059	-0.08%
2022/06/14	18	34.09	52	33.77	34.00	-34	40,504	-0.08%
2022/06/13	9	35.42	6	35.43	35.35	3	41,034	0.01%
2022/06/10	17	36.34	18	36.40	36.35	-1	41,645	0.00%
2022/06/09	9	36.56	8	36.59	36.70	1	41,803	0.00%
2022/06/08	18	36.13	8	36.22	36.15	10	41,946	0.02%
2022/06/07	48	36.76	8	36.81	36.80	40	42,624	0.09%
2022/06/06	84.2	38.12	39	38.19	37.65	45.2	43,352	0.10%
2022/06/02	12	36.57	19	36.74	36.80	-7	43,092	-0.02%
2022/06/01	49.3	37.34	41.1	37.58	37.25	8.2	43,212	0.02%
2022/05/31	8.1	36.88	6.1	36.95	37.15	2	43,240	0.00%
2022/05/30	9	36.74	2	36.75	36.75	7	43,827	0.02%
2022/05/27	2	35.58	4.1	35.70	35.80	-2.1	43,967	0.00%
2022/05/26	47	35.76	25	35.88	35.35	22	44,163	0.05%
2022/05/25	4.1	35.88	15	35.98	35.90	-10.9	44,186	-0.02%
2022/05/24	44	36.35	13.1	36.80	35.65	30.9	44,498	0.07%
2022/05/23	17.1	37.46	9	37.58	37.50	8.1	44,224	0.02%
2022/05/20	10.2	36.86	17.1	37.04	36.90	-6.9	44,135	-0.02%
2022/05/19	8	36.05	5	36.15	36.55	3	43,867	0.01%
2022/05/18	24	37.35	9.1	37.13	37.25	14.9	43,625	0.03%
2022/05/17	36.4	36.57	51.2	36.75	36.95	-14.8	43,271	-0.03%
2022/05/16	34.1	35.83	9.4	35.92	35.00	24.7	42,507	0.06%
2022/05/13	90.1	35.78	96	36.36	36.65	-5.9	41,967	-0.01%
2022/05/12	54	36.24	20	36.15	35.15	34	41,573	0.08%
2022/05/11	31	38.17	29	37.80	37.00	2	41,036	0.00%
2022/05/10	60	38.46	24.1	38.51	38.35	35.9	40,625	0.09%
2022/05/09	53.1	39.88	35	39.89	38.90	18.1	40,131	0.05%
2022/05/06	48.1	41.31	28	41.38	41.35	20.1	39,710	0.05%
2022/05/05	38	43.14	14	42.85	42.60	24	39,436	0.06%
2022/05/04	21.1	43.07	13.1	43.00	42.60	8	39,224	0.02%
2022/05/03	51.1	43.24	42.1	42.92	43.10	9	39,046	0.02%
2022/04/29	43.3	44.96	29.5	44.73	44.15	13.8	38,648	0.04%
2022/04/28	52.3	45.15	189.2	45.38	44.45	-136.9	38,345	-0.36%	大賣/鉅額交易
2022/04/27	104.4	46.34	46.6	45.82	45.60	57.8	37,573	0.15%	大買/
2022/04/26	87.3	47.95	94.3	48.06	48.25	-7	36,719	-0.02%
2022/04/25	105.3	47.14	107.3	47.41	46.50	-1.9	35,484	-0.01%	大買/大賣/
2022/04/22	49.2	48.07	101.2	47.57	47.80	-51.9	34,461	-0.15%	大賣/
2022/04/21	232.2	48.99	183.5	49.05	48.05	48.7	33,662	0.14%	大買/大賣/
2022/04/20	44.2	48.25	94.3	48.36	48.60	-50.1	31,830	-0.16%
2022/04/19	170.8	47.74	151	47.90	47.40	19.8	30,956	0.06%	大買/大賣/
2022/04/18	131.3	46.65	143.3	46.79	47.20	-12	30,121	-0.04%	大買/大賣/
2022/04/15	138.3	45.10	171.2	45.30	45.05	-32.9	28,488	-0.12%	大買/大賣/
2022/04/14	99.5	44.30	91.5	44.35	44.20	8.1	27,669	0.03%
2022/04/13	79.5	44.80	96.5	44.79	44.90	-17	27,158	-0.06%
2022/04/12	105.2	45.07	109.3	45.20	45.60	-4.1	27,308	-0.02%	大買/大賣/
2022/04/11	183.6	45.10	220.6	45.31	44.50	-37	26,168	-0.14%	大買/大賣/
2022/04/08	73.4	43.24	220.2	43.03	43.80	-146.8	23,179	-0.63%	大賣/鉅額交易
2022/04/07	21	41.46	23.1	41.71	40.90	-2	22,198	-0.01%
2022/04/06	35.1	41.96	91.5	42.07	42.15	-56.4	22,475	-0.25%
2022/04/01	17.1	40.90	25.1	40.86	41.05	-8	21,688	-0.04%
2022/03/31	19.2	41.01	84.1	40.87	40.45	-64.9	21,628	-0.30%
2022/03/30	50.1	40.52	73.1	40.47	40.15	-23	21,491	-0.11%
2022/03/29	36.1	39.08	1.8	38.92	39.40	34.3	21,356	0.16%
2022/03/28	15.1	38.52	12	38.43	39.10	3.1	21,583	0.01%
2022/03/25	54.1	39.15	64.7	39.03	38.55	-10.6	21,832	-0.05%
2022/03/24	23.2	40.40	10.5	40.38	40.20	12.7	23,025	0.06%
2022/03/23	40.2	40.16	42.2	40.27	40.15	-2	23,854	-0.01%
2022/03/22	9.2	41.29	23.2	41.04	40.80	-13.9	24,278	-0.06%
2022/03/21	23.2	41.36	62.3	41.86	40.95	-39.1	24,712	-0.16%
2022/03/18	13.2	41.19	24	41.19	41.45	-10.8	25,152	-0.04%
2022/03/17	68.2	40.91	60.3	41.12	41.50	7.9	26,479	0.03%
2022/03/16	86.4	41.23	122.4	41.09	40.60	-36	27,352	-0.13%	大賣/
2022/03/15	94.2	40.78	72.1	40.93	39.15	22.2	28,017	0.08%
2022/03/14	27.1	40.44	58	40.56	40.90	-30.9	28,285	-0.11%
2022/03/11	52.3	40.37	23.1	40.29	40.70	29.3	29,894	0.10%
2022/03/10	74.1	40.70	73	40.72	39.95	1.1	31,679	0.00%
2022/03/09	121.2	40.18	95.3	40.44	41.00	25.9	32,415	0.08%	大買/
2022/03/08	4.1	38.24	17	38.22	38.55	-12.9	31,703	-0.04%
2022/03/07	10	38.83	4	37.96	38.00	6	31,742	0.02%
2022/03/04	25.1	39.95	18	39.64	39.65	7.1	31,686	0.02%
2022/03/03	68.2	40.37	93.2	40.54	39.90	-25	31,770	-0.08%
2022/03/02	15.1	39.82	47.1	39.55	39.55	-32	31,463	-0.10%
2022/03/01	16.1	38.65	20	38.69	38.85	-3.9	31,500	-0.01%
2022/02/25	10.1	37.44	11.1	37.64	38.10	-1	32,060	0.00%
2022/02/24	58	38.20	47.1	38.04	36.55	11	32,583	0.03%
2022/02/23	6.1	37.39	14.1	37.64	37.85	-8	32,491	-0.02%
2022/02/22	8.5	37.37	9	37.28	36.90	-0.5	32,783	0.00%
2022/02/21	0.2	37.36	4.2	37.61	38.00	-4.1	33,418	-0.01%
2022/02/18	0.2	36.80	21.1	36.55	36.90	-20.9	34,377	-0.06%
2022/02/17	19	36.85	21	36.65	36.55	-2	35,219	-0.01%
2022/02/16	2.1	36.31	9	36.48	36.45	-6.9	36,043	-0.02%
2022/02/15	20	36.24	11	35.90	35.90	9	36,877	0.02%
2022/02/14	24.2	36.33	19	36.17	36.00	5.2	37,862	0.01%
2022/02/11	7	37.63	9	37.69	37.65	-2	38,447	-0.01%
2022/02/10	19.1	37.76	9.6	37.84	37.55	9.5	39,756	0.02%
2022/02/09	23.1	37.45	13	37.91	37.95	10.1	40,570	0.02%
2022/02/08	5	37.41	21	37.08	37.50	-16	41,296	-0.04%
2022/02/07	7	36.06	2	36.03	36.20	5	42,596	0.01%
2022/01/26	12	35.34	7	35.24	35.40	5	43,582	0.01%
2022/01/25	30	36.28	11	36.80	35.60	19	45,183	0.04%
2022/01/24	20.2	36.73	31.3	37.03	36.85	-11.1	46,601	-0.02%
2022/01/21	37.1	38.77	31	38.27	37.60	6.1	46,730	0.01%
2022/01/20	25.1	39.54	20	39.46	39.40	5.1	47,102	0.01%
2022/01/19	21	39.40	10	39.47	39.35	11	47,102	0.02%
2022/01/18	14	39.97	16	39.84	39.45	-2	47,094	0.00%
2022/01/17	34	39.54	24	39.92	40.15	10	47,091	0.02%
2022/01/14	46.2	39.82	20.1	39.59	39.30	26.1	47,016	0.06%
2022/01/13	32	40.20	6	40.63	40.20	26	46,910	0.06%
2022/01/12	33.1	40.84	35	40.90	40.75	-1.9	46,826	0.00%
2022/01/11	78	41.89	114	41.63	41.10	-36	46,890	-0.08%	大賣/
2022/01/10	45.1	40.77	23	40.62	40.75	22.1	46,211	0.05%
2022/01/07	62.1	39.87	39	39.44	40.25	23.1	46,072	0.05%
2022/01/06	57	41.10	42.3	41.13	40.90	14.8	45,817	0.03%
2022/01/05	203.2	43.48	196.1	43.33	42.00	7.1	46,016	0.02%	大買/大賣/
2022/01/04	42.2	42.56	88	42.79	43.05	-45.8	44,873	-0.10%
2022/01/03	67.3	42.32	56.1	42.72	42.05	11.2	44,373	0.03%
2021/12/30	41.1	42.47	36	42.34	42.50	5.1	44,219	0.01%
2021/12/29	77.2	42.01	69	42.11	42.40	8.2	43,936	0.02%
2021/12/28	21	41.05	18	41.10	40.80	3	43,282	0.01%
2021/12/27	31	41.20	13	41.11	41.00	18	43,449	0.04%
2021/12/24	52.2	41.03	17.9	40.86	40.70	34.2	44,096	0.08%
2021/12/23	74.3	41.90	24.2	41.80	41.60	50.1	43,837	0.11%
2021/12/22	84.8	42.16	41.2	42.11	41.90	43.7	43,619	0.10%
2021/12/21	48.1	42.07	45	42.02	41.90	3.1	43,432	0.01%
2021/12/20	112.1	42.94	131.1	43.31	41.85	-19	43,071	-0.04%	大買/大賣/
2021/12/17	116.3	42.39	92	42.57	41.90	24.3	41,522	0.06%	大買/
2021/12/16	80.1	42.01	82.1	41.74	41.40	-2	40,527	0.00%
2021/12/15	40	41.20	20.5	41.24	40.85	19.6	39,858	0.05%
2021/12/14	84.6	41.64	92.4	41.07	40.20	-7.8	39,147	-0.02%
2021/12/13	127	43.21	103.9	42.90	42.15	23	38,169	0.06%	大買/大賣/
2021/12/10	127.5	42.29	252.6	42.12	42.90	-125.1	36,573	-0.34%	大買/大賣/鉅額交易
2021/12/09	204.4	41.61	128.3	41.85	41.20	76.1	35,024	0.22%	大買/大賣/
2021/12/08	102.8	40.97	123.4	40.95	40.85	-20.7	33,733	-0.06%	大買/大賣/
2021/12/07	139.6	41.92	162.2	41.79	41.00	-22.6	32,764	-0.07%	大買/大賣/
2021/12/06	149.2	40.14	317.8	40.57	41.20	-168.7	30,937	-0.55%	大買/大賣/鉅額交易
2021/12/03	117.1	38.46	162	38.85	38.00	-44.9	28,919	-0.16%	大買/大賣/
2021/12/02	37	35.37	31.1	35.82	36.05	5.9	27,310	0.02%
2021/12/01	34.1	34.79	40.1	35.18	35.40	-6	27,085	-0.02%
2021/11/30	30.1	36.07	24	36.04	36.10	6.1	26,847	0.02%
2021/11/29	44	34.82	63.2	35.25	35.35	-19.2	26,803	-0.07%
2021/11/26	105.1	36.71	51	36.45	36.10	54.1	26,634	0.20%	大買/
2021/11/25	28	38.22	53.2	38.29	38.05	-25.2	26,756	-0.09%
2021/11/24	87.1	38.69	91.1	38.75	38.50	-3.9	26,578	-0.01%
2021/11/23	73	38.36	102.3	38.36	37.60	-29.3	25,934	-0.11%	大賣/
2021/11/22	42.2	37.62	53.1	37.78	37.35	-10.9	25,260	-0.04%
2021/11/19	52.2	37.05	20.2	36.75	36.60	32	24,909	0.13%
2021/11/18	174.2	37.54	35.2	37.38	37.10	139.1	24,561	0.57%	大買/鉅額交易
2021/11/17	65.2	38.69	104.2	39.29	39.40	-39	23,851	-0.16%	大賣/
2021/11/16	63.3	38.10	96.1	38.02	38.00	-32.8	22,899	-0.14%
2021/11/15	71.1	36.06	77.2	36.75	36.75	-6.1	22,055	-0.03%
2021/11/12	99	35.46	49	35.09	35.05	50	21,227	0.24%
2021/11/11	172.4	38.35	155.3	38.00	37.55	17.1	20,403	0.08%	大買/大賣/
2021/11/10	67.3	39.32	21.4	38.94	38.85	45.9	19,487	0.24%
2021/11/09	112	39.41	174.1	39.04	40.10	-62.1	18,823	-0.33%	大買/大賣/
2021/11/08	71.2	38.22	78.1	38.43	37.60	-6.9	17,484	-0.04%
2021/11/05	97.1	38.38	110.3	38.40	37.60	-13.2	16,706	-0.08%	大賣/
2021/11/04	143.2	38.10	169.1	38.11	38.60	-26	15,954	-0.16%	大買/大賣/
2021/11/03	154.2	37.39	113	37.52	37.20	41.2	14,568	0.28%	大買/大賣/
2021/11/02	213	36.68	224.3	36.83	37.00	-11.3	13,546	-0.08%	大買/大賣/
2021/11/01	74.2	36.01	98.2	36.13	35.00	-24	11,886	-0.20%
2021/10/29	47.2	32.51	39.2	32.59	33.30	8	10,574	0.08%
2021/10/28	51.3	31.90	321	32.25	33.00	-269.8	10,248	-2.63%	大賣/鉅額交易
2021/10/27	17	30.82	16	30.92	31.00	1	9,744	0.01%
2021/10/26	34	30.40	27	30.51	30.60	7	9,767	0.07%
2021/10/25	38	31.26	27	31.31	31.10	11	9,725	0.11%
2021/10/22	20	30.63	14	30.63	30.50	6	9,772	0.06%
2021/10/21	28	30.98	16.2	31.11	30.50	11.8	10,056	0.12%
2021/10/20	12.2	31.77	20.9	31.83	31.85	-8.7	10,088	-0.09%
2021/10/19	32.3	32.06	338.2	32.35	31.70	-306	10,037	-3.05%	大賣/鉅額交易
2021/10/18	6.2	31.12	3.1	31.50	31.15	3.1	9,749	0.03%
2021/10/15	16.2	31.41	5.4	31.54	31.25	10.8	9,835	0.11%
2021/10/14	19.1	30.98	31	30.88	31.10	-12	10,003	-0.12%
2021/10/13	38.4	31.33	71.2	31.70	31.30	-32.8	10,664	-0.31%
2021/10/12	49.1	30.86	54.1	30.85	30.60	-5	10,351	-0.05%
2021/10/08	25.1	29.66	10.2	30.00	29.75	15	10,015	0.15%
2021/10/07	7	29.85	7	30.04	29.85	0	10,055	0.00%
2021/10/06	13.2	29.36	28.1	29.91	29.60	-15	10,030	-0.15%
2021/10/05	1	28.20	5.1	28.26	29.00	-4.1	10,041	-0.04%
2021/10/04	39.2	29.33	18.2	29.25	28.75	21	10,192	0.21%
2021/10/01	65.3	31.07	69	31.25	29.75	-3.7	9,989	-0.04%
2021/09/30	1	28.85	3	28.97	29.65	-2	9,247	-0.02%
2021/09/29	22	29.15	29	29.03	28.70	-7	9,273	-0.08%
2021/09/28	23	29.64	11	29.52	29.20	12	9,366	0.13%
2021/09/24	1	28.35	4	28.38	28.35	-3	9,537	-0.03%
2021/09/23	15	28.50	10.3	28.47	28.30	4.8	10,155	0.05%
2021/09/22	50	28.70	2	28.90	28.75	48	10,449	0.46%
2021/09/16	3	29.25	0	0.00	29.25	3	11,158	0.03%
2021/09/15	3	29.30	0	0.00	29.30	3	11,459	0.03%
2021/09/13	23	30.56	12.4	30.75	29.80	10.6	12,028	0.09%
2021/09/10	2	29.70	1	29.90	29.90	1	12,003	0.01%
2021/09/09	0	0.00	5	29.00	29.10	-5	12,224	-0.04%
2021/09/08	51.2	28.81	0	0.00	28.65	51.2	12,546	0.41%
2021/09/07	31.1	29.51	1	29.30	29.30	30.1	13,724	0.22%
2021/09/06	99	30.25	7	30.47	30.10	92	14,490	0.64%
2021/09/03	0	0.00	7	31.59	31.50	-7	14,860	-0.05%
2021/09/02	7	31.16	30	31.63	31.25	-23	15,476	-0.15%
2021/09/01	15.1	31.86	42.1	31.89	31.45	-27	15,389	-0.18%
2021/08/31	84.1	30.98	78	30.99	31.70	6.1	15,311	0.04%
2021/08/30	0	0.00	28	31.45	31.65	-28	14,832	-0.19%
2021/08/27	26	29.43	10	29.32	28.80	16	14,763	0.11%
2021/08/25	1	28.30	2	28.60	28.30	-1	14,906	-0.01%
2021/08/24	1	28.25	0	0.00	27.50	1	15,159	0.01%
2021/08/23	3	28.27	4	27.93	28.25	-1	15,329	-0.01%
2021/08/20	22.1	27.82	11	27.66	27.25	11.1	15,440	0.07%
2021/08/19	4	27.60	1	27.30	27.30	3	15,450	0.02%
2021/08/18	3	28.12	6	27.64	28.15	-3	15,508	-0.02%
2021/08/17	5	27.80	0	0.00	27.05	5	15,815	0.03%
2021/08/16	4.1	28.20	6	28.18	27.50	-1.9	15,883	-0.01%
2021/08/13	2	29.85	3	29.50	29.25	-1	15,908	-0.01%
2021/08/12	3	29.95	4	29.88	29.85	-1	16,175	-0.01%
2021/08/11	68.8	30.01	14	29.69	29.40	54.8	16,506	0.33%
2021/08/10	59.1	31.21	31	31.58	30.95	28.1	16,718	0.17%
2021/08/09	38	32.00	3	31.93	31.90	35	16,966	0.21%
2021/08/06	5	32.55	30	32.43	32.40	-25	17,582	-0.14%
2021/08/05	5	32.91	3	32.85	32.85	2	18,026	0.01%
2021/08/04	31	33.41	32.1	33.61	33.35	-1.1	18,291	-0.01%
2021/08/03	5	32.26	8	32.70	32.25	-3	18,298	-0.02%
2021/08/02	23	32.42	5	32.62	32.40	18	18,430	0.10%
2021/07/30	9	32.33	19	32.38	32.55	-10	18,513	-0.05%
2021/07/29	14	32.33	5	32.25	32.55	9	18,885	0.05%
2021/07/28	41	31.83	7	32.47	32.20	34	19,072	0.18%
2021/07/27	22	34.45	25.5	34.27	33.05	-3.5	19,522	-0.02%
2021/07/26	25	33.52	15	33.70	33.60	10	20,384	0.05%
2021/07/23	5	32.58	7	32.66	32.60	-2	20,378	-0.01%
2021/07/22	3	32.67	12	32.79	32.50	-9	20,470	-0.04%
2021/07/21	49.5	33.71	13.2	33.49	32.85	36.4	20,572	0.18%
2021/07/20	27	33.88	16	34.03	33.75	11	20,575	0.05%
2021/07/19	73.2	34.79	101	34.84	34.85	-27.8	20,593	-0.13%	大賣/
2021/07/16	73	33.69	44	33.70	33.05	29	20,492	0.14%
2021/07/15	7	32.88	7.1	32.92	33.40	-0.1	20,691	0.00%
2021/07/14	58.1	32.04	19	32.26	32.35	39.1	20,921	0.19%
2021/07/13	134	32.98	7	32.96	32.80	127	21,341	0.60%	大買/鉅額交易
2021/07/12	17	33.86	14	33.98	33.70	3	21,933	0.01%
2021/07/09	32	34.00	35	33.84	33.55	-3	22,045	-0.01%
2021/07/08	24	33.11	4	32.95	33.25	20	22,615	0.09%
2021/07/07	5	33.13	3	33.03	32.80	2	23,937	0.01%
2021/07/06	74.1	33.52	71	33.59	33.35	3.1	24,116	0.01%
2021/07/05	22.1	34.26	13	34.16	34.00	9.1	24,329	0.04%
2021/07/02	17	33.67	9	34.05	33.75	8	24,563	0.03%
2021/07/01	21	33.99	31	34.12	33.80	-10	24,990	-0.04%
2021/06/30	132	35.13	94.5	35.05	34.90	37.5	24,978	0.15%	大買/
2021/06/29	73	34.28	44.4	34.21	33.80	28.6	24,733	0.12%
2021/06/28	66.5	33.95	32	34.00	33.90	34.5	24,728	0.14%
2021/06/25	64	35.38	109	35.27	34.65	-45	25,130	-0.18%	大賣/
2021/06/24	41	34.54	36	34.70	34.80	5	25,290	0.02%
2021/06/23	50	33.96	82	34.04	34.20	-32	25,209	-0.13%
2021/06/22	46.9	33.22	50	32.94	32.30	-3.1	24,985	-0.01%
2021/06/21	57	33.09	33	33.25	32.80	24	24,976	0.10%
2021/06/18	34	33.79	15	33.93	34.25	19	25,055	0.08%
2021/06/17	67	34.56	15	34.29	34.40	52	25,201	0.21%
2021/06/16	123	35.65	93	35.44	34.55	30	25,508	0.12%	大買/
2021/06/15	65	34.58	95	34.52	33.85	-30	24,688	-0.12%
2021/06/11	45	33.40	50	33.09	33.05	-5	24,274	-0.02%
2021/06/10	51	33.05	105	32.97	34.05	-54	24,351	-0.22%	大賣/
2021/06/09	3	31.55	2	32.23	31.40	1	24,326	0.00%
2021/06/08	6	31.81	5	31.86	31.80	1	24,911	0.00%
2021/06/07	7	31.16	13	31.07	30.85	-6	24,991	-0.02%
2021/06/04	30	32.07	125	32.09	31.60	-95	25,182	-0.38%	大賣/
2021/06/03	34	33.00	12	32.93	32.90	22	25,118	0.09%
2021/06/02	47	33.64	16	34.28	33.15	31	25,087	0.12%
2021/06/01	50	33.76	69	34.12	34.30	-19	24,843	-0.08%
2021/05/31	166	33.42	36	33.10	32.85	130	24,623	0.53%	大買/鉅額交易
2021/05/28	16	33.23	11	33.29	33.00	5	24,529	0.02%
2021/05/27	23	32.83	11	32.74	32.95	12	24,463	0.05%
2021/05/26	13	32.55	5	32.26	32.45	8	24,426	0.03%
2021/05/25	55	32.83	20	32.86	32.45	35	24,458	0.14%
2021/05/24	20	31.47	13	31.60	31.70	7	24,350	0.03%
2021/05/21	23	30.84	33	30.90	30.85	-10	24,330	-0.04%
2021/05/20	37.9	32.61	27	31.55	30.50	10.9	24,405	0.04%
2021/05/19	30.5	31.90	21	32.34	32.65	9.5	24,292	0.04%
2021/05/18	12	30.36	42	30.82	31.30	-30	24,025	-0.12%
2021/05/17	36	28.91	11	28.91	28.65	25	23,830	0.10%
2021/05/14	20	32.58	69	32.81	31.80	-49	23,624	-0.21%
2021/05/13	101	30.89	39	30.13	30.60	62	23,177	0.27%	大買/
2021/05/12	60	32.53	39	32.28	31.40	21	22,940	0.09%
2021/05/11	24	36.17	41.1	36.20	34.85	-17.1	22,675	-0.08%
2021/05/10	33	38.98	24	38.97	38.55	9	22,545	0.04%
2021/05/07	42	38.62	7	38.78	39.00	35	22,501	0.16%
2021/05/06	53	38.53	44	38.91	38.55	9	22,528	0.04%
2021/05/05	45	37.82	19	37.89	37.10	26	22,119	0.12%
2021/05/04	79	39.11	65	39.54	38.25	14	21,968	0.06%
2021/05/03	79.1	43.27	182	43.35	41.65	-102.9	21,501	-0.48%	大賣/鉅額交易
2021/04/29	7	40.49	17	40.65	40.70	-10	20,498	-0.05%
2021/04/28	13	40.22	14	40.71	40.95	-1	20,520	0.00%
2021/04/27	17.1	40.75	19	40.62	40.55	-1.9	20,591	-0.01%
2021/04/26	31	40.13	21	40.15	40.15	10	20,626	0.05%
2021/04/23	45	40.31	42	39.84	40.25	3	20,623	0.01%
2021/04/22	112	40.05	83	39.36	38.95	29	20,524	0.14%	大買/
2021/04/21	61	41.77	36	41.98	41.30	25	19,996	0.13%
2021/04/20	27	42.47	30	42.30	42.25	-3	19,731	-0.02%
2021/04/19	80.1	42.45	28	42.54	42.15	52.1	19,723	0.26%
2021/04/16	90	44.54	106.1	44.55	44.00	-16.1	19,399	-0.08%	大賣/
2021/04/15	54.2	42.43	11	42.34	42.45	43.2	19,027	0.23%
2021/04/14	140	43.15	78	42.59	41.90	62	19,315	0.32%	大買/
2021/04/13	160.2	47.25	168.3	47.35	44.20	-8.1	18,787	-0.04%	大買/大賣/
2021/04/12	54	45.36	39.3	45.55	44.90	14.7	17,509	0.08%
2021/04/09	28	45.75	45.2	45.96	45.30	-17.2	17,387	-0.10%
2021/04/08	30	47.77	34	48.05	47.00	-4	17,280	-0.02%
2021/04/07	23	45.71	128	46.27	48.00	-105	17,265	-0.61%	大賣/鉅額交易
2021/04/06	57.4	44.59	10	44.61	44.65	47.4	17,390	0.27%
2021/04/01	45	44.87	64	45.06	44.70	-19	17,375	-0.11%
2021/03/31	79	46.63	13	46.61	46.45	66	17,313	0.38%
2021/03/30	73	47.20	31.6	46.85	47.35	41.4	17,706	0.23%
2021/03/29	65	44.68	96.1	46.32	47.50	-31.1	17,579	-0.18%
2021/03/26	9.7	42.50	41	42.78	43.20	-31.3	17,077	-0.18%
2021/03/25	22.5	43.17	43	42.86	43.10	-20.5	16,919	-0.12%
2021/03/24	42.2	42.78	13	42.74	42.55	29.2	16,808	0.17%
2021/03/23	14.1	42.55	27.6	42.89	42.50	-13.5	16,731	-0.08%
2021/03/22	39	43.85	48	43.82	43.35	-9	16,569	-0.05%
2021/03/19	57.1	42.21	12	42.00	42.60	45.1	16,391	0.28%
2021/03/18	50	43.80	17	43.71	42.90	33	15,890	0.21%
2021/03/17	30	42.71	36.3	43.19	43.00	-6.3	15,700	-0.04%
2021/03/16	29	42.40	48	42.28	42.40	-19	15,442	-0.12%
2021/03/15	42	41.75	72.3	42.13	42.40	-30.3	15,011	-0.20%
2021/03/12	9	39.37	61.7	39.45	40.00	-52.7	14,437	-0.37%
2021/03/11	3	37.78	12	37.73	37.80	-9	14,305	-0.06%
2021/03/10	9	37.65	35.4	37.59	37.80	-26.4	14,411	-0.18%
2021/03/09	6	35.23	2	35.03	35.30	4	14,516	0.03%
2021/03/08	0.2	36.90	9.1	36.75	35.60	-8.9	14,881	-0.06%
2021/03/05	23	35.38	4	35.40	35.15	19	15,237	0.12%
2021/03/04	2.2	36.49	0	0.00	36.15	2.2	15,727	0.01%
2021/03/03	10	36.83	13	36.73	37.00	-3	15,976	-0.02%
2021/03/02	12	36.40	1	36.70	35.55	11	16,472	0.07%
2021/02/26	3	36.87	1	36.70	36.65	2	17,259	0.01%
2021/02/25	28	37.78	0	0.00	37.40	28	17,805	0.16%
2021/02/24	41	38.62	20	38.39	37.80	21	18,223	0.12%
2021/02/23	17	37.13	5	37.05	37.05	12	18,887	0.06%
2021/02/22	29	37.61	25.1	37.71	37.90	3.9	19,458	0.02%
2021/02/19	6	36.56	3	36.28	36.90	3	19,454	0.02%
2021/02/18	3	35.03	25	35.34	35.25	-22	19,665	-0.11%
2021/02/17	1	33.70	17	34.72	35.20	-16	19,813	-0.08%
2021/02/05	3	33.63	34	33.70	33.50	-31	19,831	-0.16%
2021/02/04	32	33.98	5	33.74	33.55	27	20,349	0.13%
2021/02/03	26	32.02	18.9	33.86	34.35	7.1	20,388	0.03%
2021/02/02	5	31.13	5	31.06	31.25	0	20,372	0.00%
2021/02/01	6.1	30.97	19	30.10	30.90	-12.9	20,700	-0.06%
2021/01/29	9	31.21	16	31.15	30.50	-7	20,981	-0.03%
2021/01/28	14	31.60	14.8	32.43	31.45	-0.8	21,523	0.00%
2021/01/27	3.5	33.86	30	34.00	33.20	-26.5	21,886	-0.12%
2021/01/26	7	33.84	2	33.75	33.55	5	22,127	0.02%
2021/01/25	6	33.77	36	33.49	33.90	-30	22,391	-0.13%
2021/01/22	21	34.48	20	34.59	34.30	1	22,806	0.00%
2021/01/21	3.6	33.19	34	33.91	33.15	-30.4	23,064	-0.13%
2021/01/20	8.6	34.68	14.4	34.29	33.75	-5.8	23,303	-0.03%
2021/01/19	18.6	36.72	54	35.36	36.35	-35.4	23,440	-0.15%
2021/01/18	39.1	34.90	26	34.94	34.50	13.1	23,368	0.06%
2021/01/15	22.1	36.38	4.2	36.19	36.10	17.9	23,260	0.08%
2021/01/14	16.1	36.98	8	36.77	37.45	8.1	23,185	0.03%
2021/01/13	24.4	37.42	21	37.29	37.25	3.4	23,054	0.01%
2021/01/12	56	38.44	48.4	38.06	37.80	7.6	22,969	0.03%
2021/01/11	39.2	39.51	18	39.88	39.55	21.2	22,913	0.09%
2021/01/08	60.1	40.57	143	40.94	40.20	-82.9	23,034	-0.36%	大賣/
2021/01/07	147.2	42.78	97.1	42.41	42.25	50.1	23,263	0.22%	大買/
2021/01/06	67.1	40.15	48.4	40.63	39.55	18.7	23,755	0.08%
2021/01/05	19	41.71	23	42.03	41.50	-4	24,231	-0.02%
2021/01/04	96	41.76	24	41.73	41.30	72	24,928	0.29%
2020/12/31	35	41.79	42	42.09	41.75	-7	25,503	-0.03%
2020/12/30	30	43.22	27.2	43.28	42.60	2.9	26,159	0.01%
2020/12/29	19.1	43.15	113	43.08	44.00	-93.9	26,371	-0.36%	大賣/
2020/12/28	44.4	41.24	27	41.40	41.15	17.4	25,995	0.07%
2020/12/25	59.2	41.96	40	42.11	41.25	19.2	26,296	0.07%
2020/12/24	103	42.99	77.1	42.84	42.25	25.9	26,201	0.10%	大買/
2020/12/23	23.9	39.61	85	40.73	41.80	-61.1	25,848	-0.24%
2020/12/22	39.5	39.13	14.3	39.00	38.00	25.2	26,232	0.10%
2020/12/21	10	40.02	2	40.14	39.90	8	26,838	0.03%
2020/12/18	19	40.36	14.6	40.51	40.50	4.4	27,464	0.02%
2020/12/17	5.2	39.20	0	0.00	39.45	5.2	27,692	0.02%
2020/12/16	10	40.27	0	0.00	39.80	10	27,897	0.04%
2020/12/15	11.2	40.25	21.6	40.09	39.50	-10.4	28,100	-0.04%
2020/12/14	6.5	38.45	9	37.42	39.00	-2.5	28,236	-0.01%
2020/12/11	28	38.28	3	38.32	37.65	25	28,446	0.09%
2020/12/10	17.7	38.98	11.4	39.25	39.25	6.3	28,808	0.02%
2020/12/09	23	40.65	4	40.66	40.05	19	29,139	0.07%
2020/12/08	17.1	40.14	19.1	39.55	40.00	-2	29,710	-0.01%
2020/12/07	65.6	40.15	42	39.55	40.95	23.6	30,674	0.08%
2020/12/04	43.3	40.52	55	41.14	40.15	-11.7	30,813	-0.04%
2020/12/03	63	41.77	28	42.38	41.30	35	31,070	0.11%
2020/12/02	44	42.82	9	43.58	42.40	35	31,585	0.11%
2020/12/01	53	43.48	92	43.95	44.60	-39	32,819	-0.12%
2020/11/30	43	43.75	49.6	43.82	44.50	-6.6	32,890	-0.02%
2020/11/27	52	42.20	49.5	42.64	42.15	2.5	33,399	0.01%
2020/11/26	48.3	43.47	48.7	43.86	42.50	-0.4	34,157	0.00%
2020/11/25	109.3	43.66	126	44.04	44.85	-16.7	34,334	-0.05%	大買/大賣/
2020/11/24	67	40.93	160	41.06	42.00	-93	33,701	-0.28%	大賣/
2020/11/23	62	40.17	90.1	39.76	39.90	-28.1	33,285	-0.08%
2020/11/20	69	38.29	97	39.42	39.35	-28	32,971	-0.08%
2020/11/19	3	35.83	90	35.94	36.55	-87	32,389	-0.27%
2020/11/18	57	33.67	9	33.42	33.25	48	31,893	0.15%
2020/11/17	23	33.60	58	33.09	33.60	-35	31,876	-0.11%
2020/11/16	30	32.22	46	31.95	31.60	-16	32,008	-0.05%
2020/11/13	7	32.72	43	33.27	33.10	-36	32,098	-0.11%
2020/11/12	58	32.86	31	32.97	34.50	27	32,226	0.08%
2020/11/11	15.1	35.16	17	35.14	35.00	-1.9	31,982	-0.01%
2020/11/10	4	36.28	23	36.58	36.50	-19	32,139	-0.06%
2020/11/09	5	36.27	61.3	36.47	36.90	-56.3	32,217	-0.17%
2020/11/06	35	35.20	25	35.74	35.00	10	32,503	0.03%
2020/11/05	43	35.62	107	35.98	36.70	-64	32,714	-0.20%	大賣/
2020/11/04	49.5	34.40	89	33.85	33.40	-39.5	32,726	-0.12%
2020/11/03	26.5	35.07	8	35.98	35.25	18.5	32,770	0.06%
2020/11/02	63.3	35.70	130	36.02	35.50	-66.7	32,747	-0.20%	大賣/
2020/10/30	65	38.44	28	38.84	37.00	37	32,790	0.11%
2020/10/29	27	40.00	34	39.72	40.30	-7	32,672	-0.02%
2020/10/28	28	40.40	41	40.84	39.65	-13	32,772	-0.04%
2020/10/27	43	38.72	35	39.09	39.50	8	32,908	0.02%
2020/10/26	16	36.35	5	36.05	37.00	11	32,916	0.03%
2020/10/23	1	35.10	17	35.37	35.80	-16	32,922	-0.05%
2020/10/22	79	35.23	9	35.51	35.20	70	32,942	0.21%
2020/10/21	9	36.22	19	36.48	36.40	-10	32,877	-0.03%
2020/10/20	66	36.19	47	36.61	36.35	19	32,899	0.06%
2020/10/19	120	35.31	32	35.34	36.45	88	32,910	0.27%	大買/
2020/10/16	46	35.58	83.4	35.66	35.05	-37.4	32,762	-0.11%
2020/10/15	69.5	36.81	59	36.81	37.10	10.5	32,663	0.03%
2020/10/14	151	39.83	100	39.52	38.75	51	32,288	0.16%	大買/
2020/10/13	140	37.00	78	36.73	39.45	62	31,830	0.19%	大買/
2020/10/12	135	35.53	233	36.23	36.60	-98	31,699	-0.31%	大買/大賣/
2020/10/08	49	32.36	47	32.88	33.30	2	31,570	0.01%
2020/10/07	77	30.75	50	31.04	31.35	27	31,290	0.09%
2020/10/06	11	28.42	56.1	30.46	30.55	-45.1	30,673	-0.15%
2020/10/05	25	27.92	12	27.97	27.80	13	30,925	0.04%
2020/09/30	6	28.55	49	28.23	28.25	-43	30,886	-0.14%
2020/09/29	31	27.05	10	27.13	26.85	21	30,941	0.07%
2020/09/28	77	28.52	26	28.22	27.75	51	31,037	0.16%
2020/09/25	121	27.78	99	28.11	29.00	22	30,718	0.07%	大買/
2020/09/24	87	28.84	71.3	28.71	29.50	15.7	29,958	0.05%
2020/09/23	47	26.70	111	27.44	27.90	-64	29,214	-0.22%	大賣/
2020/09/22	24	25.22	23	25.54	25.40	1	28,581	0.00%
2020/09/21	26	26.60	33.3	26.65	26.15	-7.3	28,234	-0.03%
2020/09/18	55	26.98	2	27.15	27.00	53	27,982	0.19%
2020/09/17	54	27.31	49	27.14	27.20	5	27,663	0.02%
2020/09/16	19	27.05	11	26.81	26.90	8	27,292	0.03%
2020/09/15	19	27.02	37.2	27.67	27.20	-18.2	26,941	-0.07%
2020/09/14	54	25.91	52	25.83	26.50	2	26,422	0.01%
2020/09/11	79	26.65	51	27.03	26.95	28	25,922	0.11%
2020/09/10	52	26.23	130	26.66	27.10	-78	25,255	-0.31%	大賣/
2020/09/09	53	23.69	85	24.37	24.85	-32	24,143	-0.13%
2020/09/08	55	22.69	38	22.87	22.60	17	23,489	0.07%
2020/09/07	145	23.65	70	23.83	22.75	75	22,957	0.33%	大買/
2020/09/04	172.9	25.47	132	25.25	24.65	40.9	22,182	0.18%	大買/大賣/
2020/09/03	70	24.14	59	24.59	25.10	11	20,535	0.05%
2020/09/02	94	21.34	195.4	21.43	22.85	-101.4	20,041	-0.51%	大賣/鉅額交易
2020/09/01	177	20.43	91	20.89	20.80	86	18,993	0.45%	大買/
2020/08/31	31	18.88	91	18.96	19.35	-60	17,882	-0.34%
2020/08/28	5	18.04	16	17.78	17.60	-11	17,115	-0.06%
2020/08/27	25	17.84	36	17.96	17.90	-11	16,976	-0.06%
2020/08/26	3	18.27	14	18.38	18.25	-11	16,849	-0.07%
2020/08/25	28	18.19	75.3	18.37	18.50	-47.3	16,612	-0.28%
2020/08/24	58	17.32	35	17.55	17.70	23	16,239	0.14%
2020/08/21	34	18.12	34	18.02	17.80	0	16,044	0.00%
2020/08/20	103	17.46	98	17.99	18.20	5	15,839	0.03%	大買/
2020/08/19	47	17.68	31	17.80	17.50	16	15,299	0.10%
2020/08/18	58	18.62	112	18.57	18.70	-54	14,939	-0.36%	大賣/
2020/08/17	75	18.80	15	18.90	18.85	60	14,618	0.41%
2020/08/14	55	18.31	47	18.78	19.00	8	14,234	0.06%
2020/08/13	56	18.20	18.7	17.86	17.75	37.3	13,814	0.27%
2020/08/12	57	17.05	113.9	17.75	18.45	-56.9	13,490	-0.42%	大賣/
2020/08/11	123	18.33	198	18.46	17.90	-75	12,781	-0.59%	大買/大賣/
2020/08/10	63	19.33	168	19.53	19.85	-105	12,133	-0.87%	大賣/鉅額交易
2020/08/07	40	17.59	108	18.18	18.50	-68	11,498	-0.59%	大賣/
2020/08/06	15.1	17.03	23	16.86	17.05	-7.9	10,967	-0.07%
2020/08/05	53	17.12	13	16.77	17.45	40	10,715	0.37%
2020/08/04	76	16.69	105	16.94	16.95	-29	10,364	-0.28%	大賣/
2020/08/03	176	17.29	31.7	17.14	17.35	144.3	10,074	1.43%	大買/鉅額交易
2020/07/31	73	14.84	128	15.73	16.10	-55	9,557	-0.58%	大賣/
2020/07/30	14	13.76	195	14.37	14.75	-181	8,977	-2.02%	大賣/鉅額交易
2020/07/29	18	13.60	3	13.60	13.60	15	8,595	0.17%
2020/07/28	88	12.23	6	12.43	12.40	82	8,426	0.97%
2020/07/27	85	12.72	7	12.73	12.55	78	8,321	0.94%
2020/07/24	21	13.08	10	13.00	13.15	11	8,219	0.13%
2020/07/23	19.3	13.64	7	13.67	13.50	12.3	8,045	0.15%
2020/07/22	46	14.20	32	14.02	14.20	14	7,880	0.18%
2020/07/21	47	14.79	22	14.94	14.50	25	7,741	0.32%
2020/07/20	21	13.36	31	13.24	13.75	-10	7,497	-0.13%
2020/07/17	67	13.52	94	12.86	13.50	-27	7,288	-0.37%
2020/07/16	57	13.66	15	13.97	14.00	42	6,720	0.62%
2020/07/15	19	12.74	107	12.75	12.75	-88	6,060	-1.45%	大賣/
2020/07/14	19	11.34	22.2	11.59	11.60	-3.2	5,355	-0.06%
2020/07/13	108	10.82	4	10.79	10.55	104	4,869	2.14%	大買/鉅額交易
2020/07/10	128	11.17	168	11.44	11.20	-40	4,592	-0.87%	大買/大賣/
2020/07/09	21	10.70	30	10.70	10.70	-9	3,719	-0.24%
2020/07/08	139	9.32	10	9.56	9.76	129	3,461	3.73%	大買/鉅額交易
2020/07/07	0	0.00	303.7	8.88	8.88	-303.7	2,917	-10.41%	大賣/鉅額交易
2020/07/06	82	8.02	0	0.00	8.08	82	2,600	3.15%
2020/07/03	2	7.88	2	7.88	7.94	0	2,556	0.00%
2020/07/02	9	7.83	20	7.88	8.03	-11	2,493	-0.44%
2020/07/01	0	0.00	11	7.58	7.60	-11	2,370	-0.46%
2020/06/23	4	7.02	0	0.00	7.00	4	2,297	0.17%
2020/06/22	0	0.00	25	7.11	7.05	-25	2,330	-1.07%
2020/06/19	27	7.24	12	7.19	7.15	15	2,315	0.65%
2020/06/18	4.4	6.87	10	6.89	6.90	-5.6	2,255	-0.25%
2020/06/17	4	6.93	4	6.91	6.90	0	2,253	0.00%
2020/06/16	0	0.00	19	6.94	6.90	-19	2,258	-0.84%
2020/06/15	5	6.87	0	0.00	6.87	5	2,280	0.22%
2020/06/12	12	6.87	5	6.84	6.93	7	2,272	0.31%
2020/06/11	34	7.53	2	7.43	7.26	32	2,230	1.43%
2020/06/10	20	6.98	106.6	6.97	7.45	-86.6	2,101	-4.12%	大賣/
2020/06/08	1	7.02	0	0.00	7.05	1	2,113	0.05%
2020/06/05	0	0.00	1	6.94	6.98	-1	2,084	-0.05%
2020/06/04	0	0.00	5	6.82	6.92	-5	2,097	-0.24%
2020/06/03	6	7.13	1	6.94	6.90	5	2,095	0.24%
2020/06/02	0	0.00	20.5	7.00	7.00	-20.5	1,976	-1.04%
2020/06/01	3	6.37	4	6.36	6.37	-1	1,865	-0.05%
2020/05/26	11	6.27	0	0.00	6.20	11	1,844	0.60%
2020/05/22	7	6.17	0	0.00	6.19	7	1,847	0.38%
2020/05/21	1	6.20	0	0.00	6.20	1	1,855	0.05%
2020/05/20	0	0.00	11	6.20	6.19	-11	1,851	-0.59%
2020/05/19	0	0.00	30	6.18	6.18	-30	1,849	-1.62%
2020/05/14	40	6.45	6	6.54	6.30	34	1,889	1.80%
2020/05/13	0	0.00	13	6.65	6.60	-13	1,843	-0.71%
2020/05/12	15	6.32	0	0.00	6.32	15	1,811	0.83%
2020/05/11	1	6.22	0	0.00	6.18	1	1,777	0.06%
2020/05/08	18	6.35	6	6.38	6.51	12	1,725	0.70%
2020/05/07	0	0.00	5	6.00	6.00	-5	1,640	-0.30%
2020/04/30	0	0.00	1	5.62	5.61	-1	1,589	-0.06%
2020/04/24	0	5.30	0	0.00	5.33	0	1,675	0.00%
2020/04/23	5	5.38	0	0.00	5.36	5	1,696	0.29%
2020/04/16	1	5.49	0	0.00	5.49	1	1,754	0.06%
2020/04/15	5	5.45	10	5.43	5.44	-5	1,751	-0.29%
2020/04/14	0	0.00	3	5.27	5.36	-3	1,754	-0.17%
2020/04/10	0	0.00	1	5.24	5.30	-1	1,762	-0.06%
2020/04/09	3	5.43	3	5.35	5.33	0	1,776	0.00%
2020/04/06	4	5.00	10	5.04	5.08	-6	1,827	-0.33%
2020/03/30	1	5.00	0	0.00	4.99	1	1,797	0.06%
2020/03/27	4	5.34	0	0.00	5.15	4	1,788	0.22%
2020/03/26	3	4.89	1	5.06	5.09	2	1,745	0.11%
2020/03/25	1	4.67	0	0.00	4.63	1	1,734	0.06%
2020/03/19	0	4.22	0	0.00	4.24	0	1,737	0.00%
2020/03/18	2	4.74	0	0.00	4.68	2	1,714	0.12%
2020/03/17	10	4.74	0	0.00	4.67	10	1,701	0.59%
2020/03/16	2	5.40	0	0.00	5.01	2	1,705	0.12%
2020/03/13	1	5.24	0	0.00	5.31	1	1,696	0.06%
2020/03/12	3	5.85	0	0.00	5.80	3	1,638	0.18%
2020/03/11	3	6.48	0	0.00	6.34	3	1,601	0.19%
2020/03/10	1	6.20	20	6.23	6.35	-19	1,597	-1.19%
2020/03/09	2	6.65	0	0.00	6.55	2	1,575	0.13%
2020/03/06	3	6.98	0	0.00	6.95	3	1,540	0.19%
2020/03/02	13	6.93	10.8	6.90	6.91	2.2	1,568	0.14%
2020/02/27	1	7.11	0	0.00	7.09	1	1,556	0.06%
2020/02/18	0	0.00	5	7.76	7.73	-5	1,541	-0.32%
2020/02/17	5	7.77	1	7.65	7.80	4	1,578	0.25%
2020/02/14	0	0.00	1	7.54	7.54	-1	1,528	-0.07%
2020/02/11	0	7.37	0	0.00	7.37	0	1,569	0.00%
2020/02/10	10	7.45	1	7.48	7.44	9	1,585	0.57%
2020/02/05	10	7.24	25	7.20	7.20	-15	1,745	-0.86%
2020/02/04	2	7.11	0	0.00	7.24	2	1,937	0.10%
2020/01/30	7	7.23	19	7.33	7.26	-12	2,278	-0.53%
2020/01/20	23	7.85	1	7.80	7.88	22	2,231	0.99%
2020/01/17	21	7.82	21	7.85	7.80	0	2,259	0.00%
2020/01/16	13	7.85	0	0.00	7.89	13	2,255	0.58%
2020/01/15	0	0.00	10	7.72	7.76	-10	2,226	-0.45%
2020/01/13	0	0.00	3	7.73	7.69	-3	2,255	-0.13%
2020/01/10	54	7.58	3	7.55	7.55	51	2,249	2.27%
2020/01/09	0	0.00	3	7.53	7.52	-3	2,301	-0.13%
2020/01/08	50	7.61	0	0.00	7.53	50	2,437	2.05%
2020/01/06	0	0.00	2	7.64	7.62	-2	2,444	-0.08%
2020/01/03	6	7.75	7	7.76	7.71	-1	2,439	-0.04%
2020/01/02	21	7.68	47	7.70	7.82	-26	2,417	-1.08%
2019/12/31	3	7.57	9	7.61	7.60	-6	2,390	-0.25%
2019/12/30	7	7.68	13	7.67	7.63	-6	2,380	-0.25%
2019/12/20	65	7.52	3	7.53	7.54	62	2,409	2.57%
2019/12/19	0	0.00	58	7.46	7.43	-58	2,421	-2.40%
2019/12/17	0	0.00	3	7.38	7.33	-3	2,456	-0.12%
2019/12/16	31	7.36	0	0.00	7.38	31	2,515	1.23%
2019/12/12	10	7.34	0	0.00	7.34	10	2,694	0.37%
2019/12/11	10	7.35	8	7.34	7.34	2	2,720	0.07%
2019/12/09	5	7.31	2	7.33	7.31	3	2,764	0.11%
2019/12/06	15	7.34	5	7.32	7.32	10	2,776	0.36%
2019/12/04	10.1	7.32	0	0.00	7.32	10.1	2,811	0.36%
2019/12/02	3	7.40	6	7.34	7.29	-3	2,874	-0.10%
2019/11/29	5	7.38	10	7.38	7.38	-5	2,895	-0.17%
2019/11/25	0	0.00	1	7.53	7.54	-1	3,036	-0.03%
2019/11/22	3	7.45	0	0.00	7.47	3	3,031	0.10%
2019/11/20	8	7.41	10	7.41	7.41	-2	3,039	-0.07%
2019/11/18	2	7.57	10	7.50	7.47	-8	3,161	-0.25%
2019/11/14	15	7.51	3	7.46	7.43	12	3,176	0.38%
2019/11/12	16	7.67	2	7.65	7.69	14	3,143	0.45%
2019/11/11	2	7.75	25	7.73	7.61	-23	3,155	-0.73%
2019/11/08	12	7.92	1	8.07	7.98	11	3,112	0.35%
2019/11/07	0	0.00	1	7.91	7.92	-1	3,086	-0.03%
2019/11/06	2	7.84	0	0.00	7.85	2	3,076	0.07%
2019/11/05	80	7.84	0	0.00	7.83	80	3,075	2.60%
2019/11/04	19	7.98	0	0.00	7.96	19	3,060	0.62%
2019/11/01	270	8.31	0	0.00	8.27	270	2,932	9.21%	大買/鉅額交易
2019/10/31	5	8.32	79	8.36	8.38	-74	2,738	-2.70%
2019/10/25	0.7	7.55	22	7.65	7.56	-21.3	2,361	-0.90%
2019/10/24	10	7.56	0	0.00	7.54	10	2,318	0.43%
2019/10/23	0	0.00	5	7.50	7.51	-5	2,303	-0.22%
2019/10/22	0	0.00	11	7.61	7.59	-11	2,303	-0.48%
2019/10/18	12	7.46	0	0.00	7.43	12	2,249	0.53%
2019/10/17	30	7.52	4	7.50	7.48	26	2,220	1.17%
2019/10/16	38	7.59	14	7.65	7.62	24	2,166	1.11%
2019/10/14	0	0.00	20	7.39	7.38	-20	2,033	-0.98%
2019/10/07	9	7.41	0	0.00	7.42	9	2,006	0.45%
2019/10/04	1	7.49	2	7.50	7.44	-1	1,991	-0.05%
2019/09/26	2	7.59	0	0.00	7.55	2	1,977	0.10%
2019/09/25	14	7.56	3	7.56	7.56	11	1,981	0.56%
2019/09/24	2	7.61	2	7.66	7.62	0	1,984	0.00%
2019/09/20	5	7.46	0	0.00	7.50	5	1,987	0.25%
2019/09/19	3	7.47	0	0.00	7.44	3	1,979	0.15%
2019/09/18	57	7.47	12	7.49	7.48	45	1,930	2.33%
2019/09/17	1	7.88	0	0.00	7.85	1	1,771	0.06%
2019/09/12	11	7.99	8	7.98	8.00	3	1,798	0.17%
2019/09/11	12	7.76	0	0.00	7.85	12	1,800	0.67%
2019/09/10	50	7.76	0	0.00	7.71	50	1,776	2.81%
2019/09/09	0	0.00	1	7.80	7.80	-1	1,765	-0.06%
2019/09/05	17	7.96	0	0.00	7.94	17	1,760	0.97%
2019/09/04	30	7.95	0	0.00	7.95	30	1,715	1.75%
2019/09/03	0	0.00	12	7.98	7.95	-12	1,694	-0.71%
2019/09/02	20	8.13	27	7.95	8.01	-7	1,665	-0.42%
2019/08/30	69	7.64	2	7.67	7.69	67	1,585	4.23%
2019/08/29	1	7.71	2	7.73	7.58	-1	1,566	-0.06%
2019/08/28	16	7.85	0	0.00	7.85	16	1,543	1.04%
2019/08/26	0	0.00	9	8.04	8.08	-9	1,535	-0.59%
2019/08/23	11	8.25	13	8.21	8.21	-2	1,539	-0.13%
2019/08/22	4	8.36	0	0.00	8.31	4	1,543	0.26%
2019/08/21	0	0.00	6	8.77	8.52	-6	1,532	-0.39%
2019/08/20	2	8.33	0.2	8.20	8.24	1.8	1,532	0.12%
2019/08/16	8	8.23	5	8.17	8.18	3	1,559	0.19%
2019/08/15	4	8.33	8	8.35	8.27	-4	1,575	-0.25%
2019/08/14	10	8.63	0	0.00	8.60	10	1,635	0.61%
2019/08/08	4	8.91	0	0.00	8.77	4	1,825	0.22%
2019/08/07	1	8.90	3	9.12	8.90	-2	1,846	-0.11%
2019/08/06	9	9.00	11	8.96	9.18	-2	1,847	-0.11%
2019/08/01	3	8.84	0	0.00	8.85	3	1,935	0.15%
2019/07/30	3	8.90	14	8.90	8.92	-11	1,974	-0.56%
2019/07/29	9	9.02	18	9.01	9.00	-9	1,969	-0.46%
2019/07/26	15	8.55	0	0.00	8.51	15	1,949	0.77%
2019/07/25	0	0.00	6	8.52	8.50	-6	1,970	-0.30%
2019/07/23	5	8.73	0	0.00	8.68	5	2,121	0.24%
2019/07/17	5	8.87	0	0.00	8.85	5	2,271	0.22%
2019/07/16	6	8.95	0	0.00	8.95	6	2,279	0.26%
2019/07/09	8	8.82	0.7	8.79	8.79	7.3	2,350	0.31%
2019/07/08	2	8.72	0	0.00	8.65	2	2,364	0.08%
2019/07/05	1	8.89	0	0.00	8.86	1	2,366	0.04%
2019/07/03	4	8.85	0	0.00	8.85	4	2,388	0.17%
2019/07/02	14.4	9.05	0	0.00	9.05	14.4	2,378	0.60%
2019/07/01	0	9.23	0	0.00	9.28	0	2,360	0.00%
2019/06/20	5	6.08	0	0.00	6.12	5	2,349	0.21%
2019/06/19	0	0.00	1	6.22	6.15	-1	2,315	-0.04%
2019/06/13	4	5.79	0	0.00	5.76	4	2,258	0.18%
2019/06/12	6	5.92	0	0.00	5.89	6	2,239	0.27%
2019/06/10	1	6.05	20	6.03	6.03	-19	2,238	-0.85%
2019/06/06	0	0.00	10	6.11	6.08	-10	2,248	-0.44%
2019/06/04	26	6.04	0	0.00	6.01	26	2,250	1.16%
2019/06/03	5	6.13	0	0.00	6.12	5	2,250	0.22%
2019/05/31	0	0.00	10	6.17	6.18	-10	2,288	-0.44%
2019/05/27	6	6.25	0	0.00	6.14	6	2,394	0.25%
2019/05/24	10	6.41	0	0.00	6.37	10	2,383	0.42%
2019/05/23	4	6.50	0	0.00	6.46	4	2,378	0.17%
2019/05/17	2	6.88	0	0.00	6.80	2	2,371	0.08%
2019/05/13	10	6.42	0	0.00	6.40	10	2,350	0.43%
2019/05/10	0	0.00	2	6.73	6.87	-2	2,276	-0.09%
2019/05/09	3	7.07	0	0.00	7.00	3	2,231	0.13%
2019/05/08	14	7.07	11	7.01	7.15	3	2,172	0.14%
2019/05/06	11	6.55	0	0.00	6.45	11	2,019	0.54%
2019/05/03	2	6.80	10	6.76	6.77	-8	1,983	-0.40%
2019/05/02	0	0.00	15	6.84	6.80	-15	1,972	-0.76%
2019/04/30	11	6.81	21	6.82	6.82	-10	1,941	-0.51%
2019/04/26	2	6.40	5	6.45	6.64	-3	1,830	-0.16%
2019/04/24	0	0.00	5	6.37	6.42	-5	1,871	-0.27%
2019/04/22	1	6.55	0	0.00	6.58	1	1,847	0.05%
2019/04/19	9	6.65	38	6.69	6.63	-29	1,801	-1.61%
2019/04/18	0	0.00	11	6.35	6.14	-11	1,689	-0.65%
2019/04/17	3	6.10	0	0.00	6.17	3	1,655	0.18%
2019/04/16	6	6.33	0	0.00	6.13	6	1,635	0.37%
2019/04/15	0	0.00	12	6.16	6.30	-12	1,599	-0.75%
2019/03/28	2	5.68	0	0.00	5.69	2	1,515	0.13%
2019/03/25	1	5.73	4	5.76	5.72	-3	1,527	-0.20%
2019/03/22	1	5.89	0	0.00	5.86	1	1,529	0.07%
2019/03/21	1	5.89	3	5.96	5.88	-2	1,543	-0.13%
2019/03/19	1	5.92	0	0.00	5.98	1	1,555	0.06%
2019/03/15	0	0.00	13	6.15	6.08	-13	1,550	-0.84%
2019/03/14	0	0.00	5	6.16	6.15	-5	1,561	-0.32%
2019/03/12	0	0.00	10	6.10	6.09	-10	1,580	-0.63%
2019/03/11	1	6.08	0	0.00	6.01	1	1,605	0.06%
2019/03/07	0	0.00	1	6.16	6.04	-1	1,674	-0.06%
2019/03/06	4	6.15	0	0.00	6.15	4	1,687	0.24%
2019/03/05	0	0.00	3	6.29	6.27	-3	1,711	-0.18%
2019/02/26	1	5.67	1	5.74	5.67	0	1,753	0.00%
2019/02/22	1	5.69	11	5.70	5.63	-10	1,856	-0.54%
2019/02/21	0	0.00	4	5.70	5.70	-4	1,855	-0.22%
2019/02/20	0	0.00	2	5.71	5.70	-2	1,853	-0.11%
2019/02/19	20	5.75	0	0.00	5.68	20	1,865	1.07%
2019/02/18	7	5.79	9	5.84	5.81	-2	1,854	-0.11%
2019/02/15	0	0.00	10	5.85	5.82	-10	1,905	-0.52%
2019/02/13	2	5.74	51	5.97	5.86	-49	1,866	-2.63%
2019/02/11	1	6.31	0	0.00	6.35	1	1,768	0.06%
2019/01/30	37	6.49	1	6.52	6.46	36	1,785	2.02%
2019/01/29	0	0.00	1	6.50	6.50	-1	1,867	-0.05%
2019/01/21	1	6.66	0	0.00	6.66	1	1,926	0.05%
2019/01/17	0	0.00	6	7.00	6.75	-6	1,988	-0.30%
2019/01/16	20	6.78	0	0.00	6.81	20	1,980	1.01%
2019/01/15	0	0.00	2	6.57	6.50	-2	1,957	-0.10%
2019/01/14	2	6.53	10	6.60	6.53	-8	1,976	-0.40%
2019/01/11	0	0.00	1	6.49	6.49	-1	1,998	-0.05%
2019/01/09	1	6.41	0	0.00	6.41	1	2,063	0.05%
2019/01/03	4	6.50	10	6.60	6.50	-6	2,115	-0.28%
2018/12/27	0	0.00	20	6.52	6.63	-20	2,097	-0.95%
2018/12/21	0	0.00	20	6.40	6.40	-20	2,037	-0.98%
2018/12/19	0	0.00	5	6.24	6.24	-5	2,028	-0.25%
2018/12/13	7	7.13	0	0.00	7.10	7	2,170	0.32%
2018/12/11	0	0.00	13.6	7.11	7.11	-13.6	2,136	-0.64%
2018/12/07	20	7.30	21	7.29	7.22	-1	2,120	-0.05%
2018/12/06	4	7.02	5	7.24	7.00	-1	2,092	-0.05%
2018/12/04	10	7.67	0	0.00	7.47	10	2,019	0.50%
2018/12/03	0	0.00	1	7.36	7.45	-1	1,981	-0.05%
2018/11/30	0	0.00	11	7.13	7.22	-11	1,945	-0.57%
2018/11/29	13	7.02	1	7.04	7.11	12	1,895	0.63%
2018/11/28	24	7.18	0	0.00	7.11	24	1,862	1.29%
2018/11/27	1	6.94	0	0.00	6.95	1	1,817	0.06%
2018/11/23	23	7.12	12	7.01	7.12	11	1,778	0.62%
2018/11/22	17	6.83	17	6.77	6.85	0	1,683	0.00%
2018/11/21	6	6.50	0	0.00	6.46	6	1,590	0.38%
2018/11/20	0	0.00	1	6.21	6.12	-1	1,546	-0.06%
2018/11/16	1	6.24	0	0.00	6.07	1	1,538	0.07%
2018/11/15	0	0.00	4	6.25	6.25	-4	1,520	-0.26%
2018/11/14	10	6.52	0	0.00	6.49	10	1,505	0.66%
2018/11/13	0	0.00	3	6.29	6.32	-3	1,443	-0.21%
2018/11/12	4	6.16	3	6.08	6.03	1	1,413	0.07%
2018/11/09	2	6.08	11	6.10	6.08	-9	1,430	-0.63%
2018/11/07	1	6.35	0	0.00	6.35	1	1,420	0.07%
2018/11/06	15	6.53	0	0.00	6.24	15	1,407	1.07%
2018/11/02	1	5.59	0	0.00	5.59	1	1,285	0.08%
2018/10/30	0	0.00	10	4.78	4.80	-10	1,260	-0.79%
2018/10/29	11	4.81	0	0.00	4.77	11	1,255	0.88%
2018/10/25	1	5.03	22	5.04	4.89	-21	1,231	-1.70%
2018/10/23	5	5.52	2	5.47	5.47	3	1,171	0.26%
2018/10/19	3	5.70	19	5.65	5.65	-16	1,201	-1.33%
2018/10/18	9	6.09	0	0.00	6.00	9	1,171	0.77%
2018/10/17	3	6.50	0	0.00	6.20	3	1,136	0.26%
2018/10/11	5	6.52	0	0.00	6.39	5	1,074	0.47%
2018/10/09	1	7.16	0	0.00	7.10	1	1,044	0.10%
2018/10/05	0	0.00	4	7.64	7.45	-4	1,035	-0.39%
2018/10/02	4	7.85	0	0.00	7.75	4	1,056	0.38%
2018/09/27	4	7.95	0	0.00	7.95	4	1,063	0.38%
2018/09/25	1	8.28	0	0.00	8.28	1	1,106	0.09%
2018/09/20	5	8.62	1	8.70	8.38	4	1,107	0.36%
2018/09/19	3	7.93	0	0.00	8.03	3	1,031	0.29%
2018/09/13	1	7.20	1	7.29	7.37	0	1,034	0.00%
2018/08/30	0	0.00	1	7.40	7.40	-1	1,139	-0.09%
2018/08/24	1	7.30	0	0.00	7.33	1	1,308	0.08%
2018/08/20	2	7.31	0	0.00	7.31	2	1,406	0.14%
2018/08/17	0	0.00	18	7.51	7.50	-18	1,429	-1.26%
2018/08/13	6	7.97	0	0.00	7.90	6	1,488	0.40%
2018/08/10	0	0.00	13	8.11	8.08	-13	1,502	-0.87%
2018/08/08	0	0.00	1	8.17	8.12	-1	1,595	-0.06%
2018/08/06	15	8.15	0	0.00	8.15	15	1,832	0.82%
2018/08/01	4	8.24	0	0.00	8.24	4	2,167	0.18%
2018/07/27	5	8.50	1	8.43	8.45	4	2,495	0.16%
2018/07/26	0	0.00	2	8.39	8.80	-2	2,950	-0.07%
2018/07/17	1	8.17	0	0.00	8.18	1	3,230	0.03%
2018/07/16	1	8.24	10	8.25	8.24	-9	3,234	-0.28%
2018/07/10	3	8.12	0	0.00	8.11	3	3,243	0.09%
2018/07/06	3	8.29	5	8.20	8.22	-2	3,278	-0.06%
2018/07/04	6	8.04	0	0.00	8.09	6	3,263	0.18%
2018/07/03	6	8.50	2	8.38	8.32	4	3,251	0.12%
2018/06/28	10	8.84	3	9.34	9.25	7	3,178	0.22%
2018/06/27	2	9.00	0	0.00	8.84	2	3,144	0.06%
2018/06/26	0	0.00	1	8.82	8.88	-1	3,140	-0.03%
2018/06/25	0	0.00	2	9.03	9.02	-2	3,118	-0.06%
2018/06/21	2	9.24	0	0.00	9.12	2	3,120	0.06%
2018/06/20	3	9.08	0	0.00	9.19	3	3,142	0.10%
2018/06/15	0	0.00	10	9.37	9.30	-10	3,155	-0.32%
2018/06/14	4	9.32	0	0.00	9.31	4	3,161	0.13%
2018/06/12	15	9.46	0	0.00	9.46	15	3,159	0.47%
2018/06/11	9	9.29	0	0.00	9.28	9	3,161	0.28%
2018/06/08	4.7	9.64	6	9.63	9.56	-1.3	3,199	-0.04%
2018/06/07	13	9.75	0	0.00	9.76	13	3,193	0.41%
2018/06/06	2	9.96	0	0.00	9.95	2	3,163	0.06%
2018/06/05	8	9.84	0	0.00	9.82	8	3,147	0.25%
2018/06/04	8	10.15	0	0.00	10.15	8	3,087	0.26%
2018/06/01	1	10.35	0	0.00	10.35	1	3,046	0.03%
2018/05/31	8	10.30	1	10.30	10.25	7	3,034	0.23%
2018/05/30	2	10.35	0	0.00	10.40	2	3,007	0.07%
2018/05/29	0	0.00	2	10.70	10.50	-2	2,984	-0.07%
2018/05/25	0	0.00	14	10.40	10.40	-14	2,945	-0.48%
2018/05/24	0	0.00	35	10.61	10.55	-35	2,932	-1.19%
2018/05/21	2	10.35	0	0.00	10.30	2	2,885	0.07%
2018/05/18	2	10.35	0	0.00	10.35	2	2,875	0.07%
2018/05/17	1	10.45	1	10.60	10.30	0	2,878	0.00%
2018/05/16	6	10.40	1	10.60	10.40	5	2,855	0.18%
2018/05/15	5	10.70	0	0.00	10.65	5	2,814	0.18%
2018/05/14	2	11.20	45	11.12	11.05	-43	2,802	-1.53%
2018/05/11	28	10.76	0	0.00	10.70	28	2,655	1.05%
2018/05/10	9	10.90	18	10.77	10.90	-9	2,592	-0.35%
2018/05/09	7	10.27	2	10.28	10.40	5	2,407	0.21%
2018/05/08	3	10.55	2.7	10.82	10.55	0.3	2,354	0.01%
2018/05/07	26	10.45	0	0.00	10.50	26	2,302	1.13%
2018/05/04	8	10.76	2	10.73	10.75	6	2,228	0.27%
2018/05/03	8	11.09	37	11.05	11.25	-29	2,071	-1.40%
2018/05/02	6	10.25	1	10.05	10.35	5	1,607	0.31%
2018/04/30	1	9.51	0	0.00	9.44	1	1,467	0.07%
2018/04/27	1	9.34	1	9.50	9.40	0	1,472	0.00%
2018/04/26	11	9.43	9	9.50	9.50	2	1,480	0.14%
2018/04/23	2	9.23	0	0.00	9.14	2	1,411	0.14%
2018/04/18	0	0.00	6	9.12	9.09	-6	1,447	-0.41%
2018/04/17	0	0.00	10	9.08	9.05	-10	1,469	-0.68%
2018/04/16	5	9.24	10	9.14	9.13	-5	1,479	-0.34%
2018/04/13	22	9.34	1	9.25	9.25	21	1,504	1.40%
2018/04/11	4	9.11	0	0.00	9.13	4	1,541	0.26%
2018/04/10	0	0.00	2	9.07	9.05	-2	1,569	-0.13%
2018/04/09	2	9.07	0	0.00	9.03	2	1,591	0.13%
2018/03/27	11	9.11	4	9.09	9.08	7	1,718	0.41%
2018/03/23	4	9.20	0	0.00	9.13	4	1,833	0.22%
2018/03/21	0	0.00	2	9.50	9.53	-2	1,810	-0.11%
2018/03/16	20	9.70	10	9.76	9.70	10	1,840	0.54%
2018/03/15	15	9.60	4	9.74	9.73	11	1,884	0.58%
2018/03/14	6	9.95	0	0.00	9.92	6	1,878	0.32%
2018/03/12	0	0.00	3	9.06	9.02	-3	1,839	-0.16%
2018/03/09	20	9.02	13	9.05	9.03	7	1,877	0.37%
2018/03/08	4	9.04	0	0.00	9.06	4	1,931	0.21%
2018/03/07	0	0.00	5	9.09	9.06	-5	1,962	-0.25%
2018/03/06	25	9.19	29	9.15	9.13	-4	2,039	-0.20%
2018/03/05	24	9.19	0	0.00	9.15	24	2,095	1.15%
2018/02/21	2	9.03	0	0.00	9.35	2	2,841	0.07%
2018/02/12	0	0.00	1	8.85	8.87	-1	2,917	-0.03%
2018/02/09	1	8.60	0	0.00	8.75	1	3,013	0.03%
2018/02/07	0	0.00	2	8.97	8.90	-2	3,178	-0.06%
2018/02/06	1	9.48	0	0.00	8.73	1	3,393	0.03%
2018/02/05	1	9.52	0	0.00	9.61	1	3,840	0.03%
2018/02/01	0	0.00	1	9.94	9.90	-1	4,647	-0.02%
2018/01/31	2	9.83	1	9.90	9.79	1	4,679	0.02%
2018/01/30	2	9.97	0	0.00	9.96	2	4,706	0.04%
2018/01/29	0	0.00	3	10.10	10.00	-3	4,731	-0.06%
2018/01/24	0	0.00	4	10.05	10.10	-4	4,847	-0.08%
2018/01/23	0	0.00	2	10.40	10.15	-2	4,885	-0.04%
2018/01/22	4	10.13	3	10.33	10.40	1	4,920	0.02%
2018/01/19	9	10.14	0	0.00	10.05	9	4,985	0.18%
2018/01/18	25	10.20	10	10.15	10.15	15	5,087	0.29%
2018/01/17	20	10.18	0	0.00	10.20	20	5,302	0.38%
2018/01/15	0	0.00	30	10.10	10.10	-30	5,507	-0.54%
2018/01/12	10	10.30	1	10.20	10.15	9	5,653	0.16%
2018/01/11	10	9.99	0	0.00	10.10	10	5,984	0.17%
2018/01/10	0	0.00	1	10.10	10.05	-1	6,215	-0.02%
2018/01/09	8	10.20	3	10.20	10.10	5	6,970	0.07%
2018/01/08	6	10.22	0	0.00	10.20	6	7,279	0.08%
2018/01/04	3	10.30	2	10.20	10.30	1	7,344	0.01%
2018/01/03	0	0.00	3	10.37	10.30	-3	7,373	-0.04%
2018/01/02	1	10.35	1	10.25	10.25	0	7,407	0.00%