元晶 (6443)-元大-北投券商分點個股進出

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
27.50
漲跌
▼0.35
漲幅
-1.26%
成交量
4,035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-北投券商分點個股進出

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-北投券商分點個股進出
元大-北投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
2024/05/02	2	27.65	1	27.55	27.50	1	7,167	0.01%
2024/04/29	1	27.95	4.5	27.86	28.00	-3.5	7,122	-0.05%
2024/04/26	2	27.98	7	27.94	27.90	-5	7,089	-0.07%
2024/04/25	2	28.28	1	28.15	28.00	1	7,097	0.01%
2024/04/23	1	27.60	4	28.26	28.30	-3	7,052	-0.04%
2024/04/22	8	29.04	1	28.20	28.00	7	7,083	0.10%
2024/04/19	10	29.15	6	29.21	28.70	4	7,187	0.06%
2024/04/18	1	29.10	15	28.73	28.75	-14	6,776	-0.21%
2024/04/17	5	28.50	1	28.90	28.35	4	6,678	0.06%
2024/04/16	7	28.22	5	28.17	28.40	2	6,611	0.03%
2024/04/15	0	0.00	6	29.61	29.40	-6	6,530	-0.09%
2024/04/12	2	28.80	12	29.45	29.25	-10	6,458	-0.15%
2024/04/11	5	29.23	2	29.23	29.05	3	6,370	0.05%
2024/04/10	31	30.23	10	30.70	29.75	21	6,284	0.33%
2024/04/09	1	29.00	1	29.10	29.10	0	5,945	0.00%
2024/04/08	1	27.60	2	28.30	29.50	-1	5,869	-0.02%
2024/04/03	12	28.10	1	28.20	28.10	11	5,736	0.19%
2024/04/01	10	28.95	6	28.93	28.90	4	5,672	0.07%
2024/03/29	6	29.68	8	29.50	29.20	-2	5,649	-0.04%
2024/03/28	19	29.71	19.4	29.73	29.70	-0.4	5,457	-0.01%
2024/03/27	1	28.60	24	28.77	28.65	-23	5,283	-0.44%
2024/03/26	2.5	29.56	10	29.08	29.05	-7.5	5,350	-0.14%
2024/03/25	8	29.31	9	29.19	29.10	-1	5,547	-0.02%
2024/03/22	110	29.66	29	29.56	29.35	81	5,562	1.46%	大買/
2024/03/21	19	28.60	16	27.72	28.70	3	4,994	0.06%
2024/03/20	2	26.42	3	26.32	26.10	-1	4,707	-0.02%
2024/03/19	10	26.45	0	0.00	26.35	10	4,757	0.21%
2024/03/18	0	0.00	1	26.80	26.70	-1	4,763	-0.02%
2024/03/15	1	27.10	0	0.00	27.10	1	4,789	0.02%
2024/03/14	0	0.00	1	27.05	26.90	-1	4,732	-0.02%
2024/03/13	0	0.00	2	27.05	26.70	-2	4,789	-0.04%
2024/03/12	0	27.20	1	26.95	27.25	-1	4,779	-0.02%
2024/03/11	3	27.07	15	27.03	27.15	-12	4,814	-0.25%
2024/03/08	2	26.60	0.2	26.50	26.25	1.8	4,761	0.04%
2024/03/07	4	26.29	1	26.00	26.00	3	4,781	0.06%
2024/03/06	7	26.44	1	26.45	26.30	6	4,738	0.13%
2024/03/05	11	26.76	2	26.70	26.65	9	4,683	0.19%
2024/03/04	1	27.05	0	0.00	27.05	1	4,592	0.02%
2024/03/01	1	27.20	0	0.00	27.20	1	4,560	0.02%
2024/02/29	1	27.05	1	27.80	27.85	0	4,580	0.00%
2024/02/27	1	27.20	0	0.00	27.20	1	4,582	0.02%
2024/02/26	12	28.00	7	28.00	27.75	5	4,559	0.11%
2024/02/20	1	28.15	0	0.00	27.90	1	4,607	0.02%
2024/02/19	0	0.00	4	28.15	28.15	-4	4,615	-0.09%
2024/02/16	2	27.75	0.1	27.65	27.70	1.9	4,646	0.04%
2024/02/02	0	0.00	2	28.40	28.25	-2	4,577	-0.04%
2024/02/01	1	28.30	1	28.35	28.35	0	4,590	0.00%
2024/01/26	0	0.00	0.1	28.20	28.10	-0.1	4,656	0.00%
2024/01/24	0	0.00	3	28.35	28.40	-3	4,773	-0.06%
2024/01/19	4.2	27.53	0	0.00	27.65	4.2	5,575	0.08%
2024/01/17	1	27.70	1	27.75	27.65	0	5,577	0.00%
2024/01/16	2	28.48	0	0.00	28.40	2	5,570	0.04%
2024/01/15	25	29.74	25	29.77	29.50	0	5,531	0.00%
2024/01/09	2	28.75	0	28.95	28.70	2	5,421	0.04%
2024/01/08	3	29.38	1	29.45	29.45	2	5,417	0.04%
2024/01/04	0.3	29.00	0	0.00	28.95	0.3	5,425	0.01%
2024/01/03	1	29.35	0	0.00	28.90	1	5,485	0.02%
2024/01/02	1	29.45	0	0.00	29.45	1	5,458	0.02%
2023/12/29	0.2	29.55	0	0.00	29.30	0.2	5,481	0.00%
2023/12/28	0	0.00	2	29.35	29.50	-2	5,488	-0.04%
2023/12/25	0	0.00	2	29.45	29.20	-2	5,432	-0.04%
2023/12/22	2.2	29.80	0	0.00	29.65	2.2	5,396	0.04%
2023/12/21	6	30.45	0	0.00	30.35	6	5,280	0.11%
2023/12/20	3	30.90	7	31.11	30.90	-4	5,113	-0.08%
2023/12/19	4	30.11	2	30.33	29.55	2	4,670	0.04%
2023/12/18	1	30.05	3	30.05	30.10	-2	4,533	-0.04%
2023/12/15	2	29.25	4	29.54	29.35	-2	4,377	-0.05%
2023/12/14	3	29.00	0	0.00	28.75	3	4,216	0.07%
2023/12/12	1	28.55	2	28.33	28.20	-1	4,156	-0.02%
2023/12/08	0	0.00	2	29.00	28.80	-2	4,125	-0.05%
2023/12/04	1	28.65	1	28.70	28.60	0	4,034	0.00%
2023/12/01	1	29.35	0.2	29.60	29.25	0.8	3,946	0.02%
2023/11/30	0	0.00	17	29.41	29.50	-17	3,933	-0.43%
2023/11/29	1	29.35	1.9	29.20	29.05	-0.9	3,920	-0.02%
2023/11/28	2.1	29.28	4	29.28	29.30	-1.9	3,930	-0.05%
2023/11/27	23	29.58	20	29.40	29.35	3	3,944	0.08%
2023/11/24	0	0.00	2	29.65	29.35	-2	3,964	-0.05%
2023/11/21	1	29.20	0	0.00	29.45	1	4,311	0.02%
2023/11/20	1	29.30	1	29.50	29.20	0	4,293	0.00%
2023/11/17	0	0.00	5	28.80	28.85	-5	4,229	-0.12%
2023/11/15	0	0.00	3.1	28.55	28.70	-3.1	4,232	-0.07%
2023/11/14	0.5	28.01	0	0.00	27.95	0.5	4,216	0.01%
2023/11/08	2	28.38	0	0.00	28.40	2	4,450	0.04%
2023/11/06	0	0.00	1	28.75	28.80	-1	4,545	-0.02%
2023/11/03	0.9	28.48	0	0.00	28.45	0.9	4,539	0.02%
2023/11/01	4	27.85	1	27.85	27.80	3	4,629	0.06%
2023/10/31	4	29.04	4	29.94	28.40	0	4,630	0.00%
2023/10/30	14	29.81	9.1	29.90	29.65	4.9	4,424	0.11%
2023/10/25	10	28.55	2	28.60	28.30	8	3,992	0.20%
2023/10/24	2	28.25	0	0.00	28.70	2	3,996	0.05%
2023/10/23	1	28.20	3	28.35	28.25	-2	3,947	-0.05%
2023/10/19	3	28.00	1	28.10	27.65	2	3,959	0.05%
2023/10/18	1	27.70	0	0.00	27.95	1	4,010	0.02%
2023/10/16	0	0.00	1	28.20	27.80	-1	4,076	-0.02%
2023/10/11	5.1	27.66	0	0.00	27.60	5.1	4,192	0.12%
2023/10/06	0	0.00	2	28.65	28.45	-2	4,247	-0.05%
2023/10/05	5	28.65	2	28.58	28.65	3	4,281	0.07%
2023/10/04	3	27.75	15	27.79	27.70	-12	4,285	-0.28%
2023/09/27	0	0.00	10	27.75	28.15	-10	4,718	-0.21%
2023/09/26	11	28.30	6	27.98	27.90	5	4,754	0.11%
2023/09/25	1	28.45	0	0.00	28.35	1	4,795	0.02%
2023/09/22	0	0.00	2	27.90	28.40	-2	4,841	-0.04%
2023/09/20	5	29.00	0	0.00	28.85	5	4,843	0.10%
2023/09/19	2	29.05	0	0.00	29.00	2	4,869	0.04%
2023/09/15	1	29.75	0	0.00	29.60	1	4,924	0.02%
2023/09/14	1	29.45	3	29.55	29.55	-2	5,128	-0.04%
2023/09/12	0	0.00	3	29.40	29.25	-3	5,347	-0.06%
2023/09/11	1	29.80	0	0.00	29.70	1	5,355	0.02%
2023/09/08	0	0.00	2	30.15	30.20	-2	5,350	-0.04%
2023/09/07	3	30.65	0	0.00	30.40	3	5,382	0.06%
2023/09/06	2	30.80	0	0.00	30.75	2	5,500	0.04%
2023/09/05	4	30.70	0	0.00	30.85	4	5,541	0.07%
2023/09/04	1	30.50	6	30.62	30.45	-5	5,564	-0.09%
2023/09/01	1	30.90	0	0.00	30.90	1	5,596	0.02%
2023/08/31	1	30.90	1	31.10	31.00	0	5,640	0.00%
2023/08/30	0	0.00	2	31.03	31.00	-2	5,709	-0.04%
2023/08/29	11.2	32.02	14	32.26	31.50	-2.8	5,691	-0.05%
2023/08/25	7	30.46	1	30.55	30.35	6	5,355	0.11%
2023/08/24	0.4	30.42	1.1	30.21	30.15	-0.7	5,436	-0.01%
2023/08/23	3	30.32	1	30.40	30.35	2	5,594	0.04%
2023/08/22	3	30.20	0	0.00	30.00	3	5,634	0.05%
2023/08/21	3	30.43	2	30.45	30.45	1	5,649	0.02%
2023/08/18	0	0.00	20	30.10	30.15	-20	5,662	-0.35%
2023/08/17	1	30.40	0	0.00	30.40	1	5,667	0.02%
2023/08/16	0	0.00	0	29.85	29.90	0	5,703	0.00%
2023/08/15	3	30.15	6	30.05	30.10	-3	5,732	-0.05%
2023/08/14	6	29.30	0.3	29.20	28.90	5.7	5,812	0.10%
2023/08/11	2	30.05	0	0.00	29.90	2	5,736	0.03%
2023/08/10	8.2	30.75	0	0.00	30.25	8.2	5,762	0.14%
2023/08/09	1.3	30.38	0	0.00	30.50	1.3	5,799	0.02%
2023/08/08	0.8	30.79	0.2	31.10	30.50	0.6	5,844	0.01%
2023/08/07	11.5	30.07	3	30.27	30.55	8.5	5,882	0.14%
2023/08/04	15.2	30.32	0	0.00	30.65	15.2	5,987	0.25%
2023/08/02	1.8	31.85	2	31.68	31.35	-0.2	6,394	0.00%
2023/08/01	2.4	31.22	0	0.00	31.20	2.4	6,467	0.04%
2023/07/31	13	31.33	3.1	31.80	31.20	9.9	6,694	0.15%
2023/07/28	1.2	31.58	3	31.65	31.50	-1.8	6,774	-0.03%
2023/07/27	3.3	31.64	4	31.84	31.70	-0.8	6,785	-0.01%
2023/07/26	3.1	31.57	3	31.50	31.35	0.1	6,849	0.00%
2023/07/25	5	31.77	0	0.00	32.00	5	6,872	0.07%
2023/07/24	12	31.18	7.9	31.74	31.70	4.1	6,862	0.06%
2023/07/21	12.7	32.07	0	0.00	31.70	12.7	6,893	0.18%
2023/07/20	1	32.70	0	0.00	32.70	1	6,953	0.01%
2023/07/19	26.1	32.81	0	0.00	32.50	26.1	7,019	0.37%
2023/07/18	4	33.73	4.1	33.56	33.45	-0.1	7,218	0.00%
2023/07/17	13.1	33.54	4.1	33.66	33.75	9	7,699	0.12%
2023/07/14	5	33.02	0.9	33.15	33.00	4.1	8,888	0.05%
2023/07/13	18.1	33.70	3.3	33.69	33.30	14.7	9,310	0.16%
2023/07/12	2.1	34.12	4	34.09	34.00	-2	9,333	-0.02%
2023/07/11	5	34.64	4	34.48	34.45	1	9,408	0.01%
2023/07/10	1	33.90	1	34.45	34.05	0	9,618	0.00%
2023/07/07	3.1	34.04	1	34.05	34.05	2.1	10,008	0.02%
2023/07/06	27	35.43	2	35.10	35.00	25	10,089	0.25%
2023/07/05	0.6	36.01	1	36.30	35.65	-0.5	10,075	0.00%
2023/07/04	1	35.95	0	0.00	35.55	1	10,069	0.01%
2023/07/03	1	35.90	0	0.00	35.90	1	10,090	0.01%
2023/06/30	1	35.70	1	35.50	35.70	0	10,168	0.00%
2023/06/29	0	0.00	6	35.00	35.20	-6	10,313	-0.06%
2023/06/28	3	35.00	3.1	35.34	34.80	-0.1	10,451	0.00%
2023/06/27	1	35.50	0.2	35.20	34.80	0.8	10,667	0.01%
2023/06/26	2	35.48	1	35.30	35.30	1	10,972	0.01%
2023/06/21	3	35.67	0	0.00	35.80	3	11,173	0.03%
2023/06/20	10	36.08	8	36.10	35.75	2	11,412	0.02%
2023/06/16	6.1	35.70	8.2	35.81	35.90	-2.1	11,996	-0.02%
2023/06/15	0	0.00	10	34.85	35.20	-10	12,855	-0.08%
2023/06/14	2	34.93	4	35.04	34.85	-2	13,629	-0.01%
2023/06/13	3.1	34.51	2	34.60	34.70	1.1	13,862	0.01%
2023/06/12	4.2	34.51	0	0.00	34.30	4.2	14,123	0.03%
2023/06/09	4.1	35.16	1	35.10	35.15	3.1	14,285	0.02%
2023/06/08	0.1	35.60	1	35.50	35.35	-1	14,363	-0.01%
2023/06/07	4.1	35.95	0	0.00	35.60	4.1	14,548	0.03%
2023/06/06	3.1	35.82	6.2	35.87	35.65	-3.2	14,976	-0.02%
2023/06/05	8.2	36.22	8	36.34	36.10	0.2	15,269	0.00%
2023/06/02	1.1	35.60	1	35.95	35.85	0.1	15,420	0.00%
2023/06/01	6	35.58	10	35.35	35.30	-4	15,607	-0.03%
2023/05/31	2	35.75	10	35.90	35.80	-8	15,611	-0.05%
2023/05/30	5.3	35.57	1	35.65	35.60	4.3	15,660	0.03%
2023/05/29	3	36.15	25.2	36.31	36.20	-22.2	15,608	-0.14%
2023/05/26	10.1	35.33	1	35.40	35.00	9.1	15,573	0.06%
2023/05/25	1	35.30	3	35.42	35.40	-2	15,610	-0.01%
2023/05/24	1.1	35.44	3	35.50	35.50	-1.9	15,718	-0.01%
2023/05/23	0	0.00	1	35.40	35.40	-1	15,797	-0.01%
2023/05/22	0.4	35.33	11	35.07	35.35	-10.6	15,891	-0.07%
2023/05/19	12.1	34.71	4	34.89	34.60	8.1	16,091	0.05%
2023/05/18	5.3	34.61	16	34.61	34.85	-10.7	16,424	-0.07%
2023/05/17	3.3	35.27	8	35.24	35.15	-4.8	16,416	-0.03%
2023/05/16	5.1	35.10	5	35.16	35.10	0.1	16,487	0.00%
2023/05/15	8.1	34.78	5	34.98	34.70	3.1	16,550	0.02%
2023/05/12	1	34.35	9	34.27	34.35	-8	16,586	-0.05%
2023/05/11	4	34.01	2	34.15	33.75	2	16,642	0.01%
2023/05/10	5	34.49	6	34.43	34.50	-1	16,722	-0.01%
2023/05/09	29.2	33.78	107	34.09	33.75	-77.8	16,687	-0.47%	大賣/
2023/05/08	23	36.02	2	36.10	35.90	21	16,352	0.13%
2023/05/05	16	36.85	6	37.32	36.50	10	16,424	0.06%
2023/05/04	3	36.97	2	36.68	37.20	1	16,830	0.01%
2023/05/03	3	37.03	12	37.03	36.95	-9	17,204	-0.05%
2023/05/02	3	37.37	2	37.40	37.35	1	17,771	0.01%
2023/04/28	4	37.05	9	37.09	36.80	-5	17,844	-0.03%
2023/04/27	1	36.80	3	36.90	36.80	-2	17,899	-0.01%
2023/04/26	23	36.82	8	36.50	37.20	15	17,902	0.08%
2023/04/25	21	37.22	26	36.94	36.60	-5	17,914	-0.03%
2023/04/24	17.2	37.94	5	37.90	37.80	12.2	17,910	0.07%
2023/04/21	11	37.90	19	38.12	38.00	-8	17,957	-0.04%
2023/04/20	72	38.92	11	39.16	38.55	61	18,053	0.34%
2023/04/19	50	40.01	87.1	40.33	39.75	-37.1	17,759	-0.21%
2023/04/18	41	39.42	42	39.63	38.60	-1	16,589	-0.01%
2023/04/17	9	38.99	22	38.99	38.90	-13	16,268	-0.08%
2023/04/14	7.8	38.69	3.2	38.56	38.80	4.6	16,413	0.03%
2023/04/13	45	38.95	12	39.45	38.60	33	16,469	0.20%
2023/04/12	25	39.60	71	39.65	39.50	-46	16,315	-0.28%
2023/04/11	11	39.30	28.1	39.36	39.00	-17.1	16,054	-0.11%
2023/04/10	2	39.03	11	39.14	39.20	-9	16,103	-0.06%
2023/04/07	6	39.20	3	39.12	38.95	3	16,791	0.02%
2023/04/06	3	38.43	2	38.50	38.50	1	17,173	0.01%
2023/03/31	19	38.42	12	38.60	38.40	7	17,206	0.04%
2023/03/30	4	38.90	9	38.95	38.80	-5	17,160	-0.03%
2023/03/29	34	38.75	18.2	39.25	38.90	15.8	17,035	0.09%
2023/03/28	48	38.41	42	39.00	39.05	6	17,058	0.04%
2023/03/27	16.2	39.56	18	39.28	38.80	-1.8	16,887	-0.01%
2023/03/24	58	38.93	7	38.84	38.85	51	16,771	0.30%
2023/03/23	15	39.22	38	39.41	39.30	-23	16,665	-0.14%
2023/03/22	80	39.00	8.2	39.04	38.70	71.8	16,579	0.43%
2023/03/21	63.2	39.45	190	39.77	39.10	-126.8	16,657	-0.76%	大賣/鉅額交易
2023/03/20	230	40.01	65	39.97	39.90	165	17,052	0.97%	大買/鉅額交易
2023/03/17	45	38.36	107	38.20	38.75	-62	17,551	-0.35%	大賣/
2023/03/16	16	36.63	1	37.80	36.50	15	17,551	0.09%
2023/03/15	22.2	37.76	49	37.93	37.90	-26.9	17,437	-0.15%
2023/03/14	16	37.34	22	37.43	37.10	-6	17,289	-0.03%
2023/03/13	7	36.47	30	35.77	36.60	-23	17,245	-0.13%
2023/03/10	21	36.49	1	36.85	36.45	20	17,481	0.11%
2023/03/09	42.1	37.64	26	37.48	37.35	16.1	17,487	0.09%
2023/03/08	22	38.39	38	38.38	38.95	-16	17,158	-0.09%
2023/03/07	26	38.11	27	38.16	38.00	-1	16,896	-0.01%
2023/03/06	23	37.82	27	37.78	38.00	-4	16,707	-0.02%
2023/03/03	6	37.12	3	37.05	37.00	3	16,522	0.02%
2023/03/02	11	37.19	8.2	37.06	36.95	2.8	16,524	0.02%
2023/03/01	6	36.95	2	37.03	36.75	4	16,611	0.02%
2023/02/24	9	37.03	0	0.00	37.10	9	16,633	0.05%
2023/02/23	6	37.43	2	37.55	37.75	4	16,582	0.02%
2023/02/22	7	37.27	4	37.48	37.25	3	16,703	0.02%
2023/02/21	8	37.89	3.3	37.85	37.60	4.7	16,733	0.03%
2023/02/20	24	37.57	9	37.62	37.80	15	16,991	0.09%
2023/02/17	16	38.11	116	37.68	37.70	-100	17,533	-0.57%	大賣/
2023/02/16	119	38.11	17	37.83	37.65	102	17,549	0.58%	大買/鉅額交易
2023/02/15	3	37.00	6	37.13	36.80	-3	17,580	-0.02%
2023/02/14	5.2	36.74	3	36.82	36.65	2.2	18,073	0.01%
2023/02/13	13	36.40	21	36.61	37.10	-8	18,577	-0.04%
2023/02/10	19.1	37.18	11	37.31	36.85	8.1	18,538	0.04%
2023/02/09	9	37.34	9.1	37.23	37.10	-0.1	18,495	0.00%
2023/02/08	8	37.69	0	0.00	37.55	8	18,473	0.04%
2023/02/07	13	37.87	44	37.79	37.90	-31	18,357	-0.17%
2023/02/06	7	37.70	36	37.79	37.90	-29	18,303	-0.16%
2023/02/03	17.1	37.36	17.1	37.26	37.35	0	18,275	0.00%
2023/02/02	114.1	38.39	18	38.39	37.80	96.1	18,089	0.53%	大買/
2023/02/01	12	37.25	26	37.23	37.40	-14	17,556	-0.08%
2023/01/31	33	36.82	38	36.81	36.90	-5	17,141	-0.03%
2023/01/30	3	35.83	28	35.69	35.95	-25	16,636	-0.15%
2023/01/17	15.1	34.90	23	35.12	35.20	-7.9	16,642	-0.05%
2023/01/16	6	34.49	2	34.61	34.40	4	16,710	0.02%
2023/01/13	27	35.11	0	0.00	34.60	27	16,907	0.16%
2023/01/12	10	35.75	7	35.89	35.40	3	17,191	0.02%
2023/01/11	6	35.61	19	35.66	35.60	-13	17,268	-0.08%
2023/01/10	25.2	35.51	27	35.95	35.30	-1.8	17,343	-0.01%
2023/01/09	7	35.43	26	35.74	36.00	-19	17,197	-0.11%
2023/01/06	1	34.90	1	34.75	34.95	0	17,125	0.00%
2023/01/05	10	35.02	1.6	35.28	34.80	8.4	17,430	0.05%
2023/01/04	8.5	35.71	21	35.66	35.60	-12.5	17,539	-0.07%
2023/01/03	5	34.87	4	34.95	35.25	1	17,432	0.01%
2022/12/30	2	34.23	1	34.20	34.55	1	17,415	0.01%
2022/12/29	2	34.10	0	0.00	34.20	2	17,747	0.01%
2022/12/28	8	35.13	6	34.84	34.80	2	18,078	0.01%
2022/12/27	41	36.37	33	35.99	35.40	8	18,005	0.04%
2022/12/26	17	35.75	44	35.64	35.95	-27	17,378	-0.16%
2022/12/23	6	33.53	5	33.62	34.10	1	17,036	0.01%
2022/12/22	4	33.05	5	33.37	33.70	-1	17,172	-0.01%
2022/12/21	1	32.70	13	32.76	32.70	-12	17,444	-0.07%
2022/12/20	13	33.11	16	32.82	32.50	-3	17,719	-0.02%
2022/12/19	23.2	33.94	1	34.00	33.75	22.2	17,960	0.12%
2022/12/16	22	34.91	16	35.08	34.25	6	18,356	0.03%
2022/12/15	5	35.58	8	35.56	35.65	-3	18,341	-0.02%
2022/12/14	27	35.56	11	35.50	35.40	16	18,511	0.09%
2022/12/13	34.2	35.27	109	35.35	35.05	-74.8	18,959	-0.39%	大賣/
2022/12/12	70	37.06	77	36.93	35.85	-7	19,165	-0.04%
2022/12/09	167.1	37.09	72	36.62	36.80	95.1	18,678	0.51%	大買/
2022/12/08	45	34.69	63.1	34.60	34.30	-18.1	18,031	-0.10%
2022/12/07	16	33.32	4	33.04	32.80	12	17,649	0.07%
2022/12/06	4	33.65	5	33.97	33.60	-1	17,929	-0.01%
2022/12/05	9.1	34.18	13	34.04	33.85	-3.9	18,468	-0.02%
2022/12/02	10.1	34.04	18	34.16	34.05	-7.9	18,846	-0.04%
2022/12/01	2	33.53	6	33.43	33.45	-4	18,948	-0.02%
2022/11/30	5	32.78	17	32.72	32.95	-12	19,708	-0.06%
2022/11/29	3.3	32.05	3	32.17	32.45	0.3	20,880	0.00%
2022/11/28	2	32.23	1	32.50	32.20	1	22,651	0.00%
2022/11/25	6.2	32.28	0	0.00	32.15	6.2	23,786	0.03%
2022/11/24	2	32.45	1.2	32.54	32.50	0.8	24,314	0.00%
2022/11/23	3	32.38	1	32.85	32.20	2	26,515	0.01%
2022/11/22	3	32.88	6	32.98	32.75	-3	27,387	-0.01%
2022/11/21	4	33.09	1.3	33.08	33.35	2.7	28,148	0.01%
2022/11/18	5.3	33.22	0	0.00	32.85	5.3	28,800	0.02%
2022/11/17	5	33.62	27	33.74	33.60	-22	28,785	-0.08%
2022/11/16	13.1	33.70	19	33.64	33.40	-5.9	28,873	-0.02%
2022/11/15	58	33.10	20	33.16	33.45	38	29,225	0.13%
2022/11/14	17	31.55	10.8	31.60	31.95	6.2	28,810	0.02%
2022/11/11	27.5	31.73	8.2	31.39	31.25	19.3	28,731	0.07%
2022/11/10	36.5	31.73	8.7	32.17	31.50	27.8	28,549	0.10%
2022/11/09	45.2	33.43	3	33.25	33.30	42.2	28,629	0.15%
2022/11/08	4.1	34.69	16	35.44	34.50	-11.9	28,429	-0.04%
2022/11/07	3.2	35.01	2	35.25	35.00	1.2	28,631	0.00%
2022/11/04	11	34.98	16	35.12	35.00	-5	29,166	-0.02%
2022/11/03	1	34.30	2	34.45	34.65	-1	29,798	0.00%
2022/11/02	5.2	34.86	10	34.90	34.65	-4.8	31,359	-0.02%
2022/11/01	2	34.30	4	34.79	34.85	-2	32,019	-0.01%
2022/10/31	2	33.70	0.4	33.55	33.50	1.6	31,980	0.01%
2022/10/28	5.6	33.32	11.3	33.04	33.00	-5.7	32,031	-0.02%
2022/10/27	1.3	33.80	3	33.83	34.20	-1.7	32,095	-0.01%
2022/10/26	3	34.02	4	33.71	33.60	-1	32,228	0.00%
2022/10/25	40	34.36	0	0.00	33.75	40	32,451	0.12%
2022/10/24	5.1	35.58	14	36.14	35.05	-8.9	32,497	-0.03%
2022/10/21	3	35.42	2	35.30	35.60	1	32,562	0.00%
2022/10/20	70.1	35.67	76	35.72	35.20	-5.9	32,534	-0.02%
2022/10/19	21.1	35.19	5	35.14	35.20	16.1	32,274	0.05%
2022/10/18	7.2	35.06	10	35.03	35.05	-2.9	32,510	-0.01%
2022/10/17	8	34.13	0	0.00	34.50	8	32,539	0.02%
2022/10/14	14	35.36	18	35.10	35.30	-4	32,474	-0.01%
2022/10/13	7	34.94	4	34.48	33.85	3	32,724	0.01%
2022/10/12	9	37.52	3	37.12	36.95	6	33,013	0.02%
2022/10/11	17	37.45	6	37.34	37.30	11	33,154	0.03%
2022/10/07	10	38.95	5	38.97	39.00	5	33,256	0.02%
2022/10/06	18	38.62	27	38.84	39.20	-9	33,460	-0.03%
2022/10/05	7.2	38.25	26	38.12	38.50	-18.8	33,209	-0.06%
2022/10/04	6	36.20	6.2	36.42	36.50	-0.2	33,054	0.00%
2022/10/03	3.4	35.72	3.1	35.87	35.30	0.3	33,073	0.00%
2022/09/30	6.1	35.30	14	35.67	36.30	-7.9	33,371	-0.02%
2022/09/29	15	36.47	36	36.60	35.95	-21	33,556	-0.06%
2022/09/28	32.4	37.51	7	37.38	35.95	25.4	33,916	0.07%
2022/09/27	19	38.09	19.2	38.31	38.75	-0.2	34,384	0.00%
2022/09/26	19	38.32	535	37.60	37.85	-516	34,286	-1.50%	大賣/鉅額交易
2022/09/23	22	39.93	75.1	39.66	38.90	-53.1	34,119	-0.16%
2022/09/22	29	41.21	2	41.10	41.25	27	33,865	0.08%
2022/09/21	105.1	42.22	61	41.60	41.50	44.1	33,887	0.13%	大買/
2022/09/20	152	42.59	67	42.34	42.40	85	34,092	0.25%	大買/
2022/09/19	174	42.08	133.9	41.86	41.70	40.1	34,017	0.12%	大買/大賣/
2022/09/16	16.2	41.30	13	41.30	42.20	3.2	33,833	0.01%
2022/09/15	53.1	41.94	68.2	42.11	41.50	-15.1	33,708	-0.04%
2022/09/14	22.4	40.85	168.3	40.58	41.30	-145.9	33,218	-0.44%	大賣/鉅額交易
2022/09/13	29.5	40.77	16.2	40.90	40.45	13.3	32,893	0.04%
2022/09/12	155	41.82	78.7	41.66	41.05	76.3	32,625	0.23%	大買/
2022/09/08	461	39.92	11.3	40.05	41.00	449.7	32,140	1.40%	大買/鉅額交易
2022/09/07	25.7	39.16	43	39.12	38.60	-17.3	31,805	-0.05%
2022/09/06	27.4	40.79	445.3	40.06	39.60	-417.9	31,598	-1.32%	大賣/鉅額交易
2022/09/05	51	42.33	42	42.18	42.20	9	30,913	0.03%
2022/09/02	61.4	41.59	101.1	41.84	42.25	-39.7	29,729	-0.13%	大賣/
2022/09/01	41.5	40.28	85.2	40.17	40.35	-43.7	27,949	-0.16%
2022/08/31	44	39.15	37	39.09	39.00	7	26,883	0.03%
2022/08/30	264.1	40.46	105	40.34	39.10	159.1	26,548	0.60%	大買/大賣/鉅額交易
2022/08/29	154.2	38.58	84	38.76	39.00	70.2	24,573	0.29%	大買/
2022/08/26	27	38.20	60	38.27	38.35	-33	24,125	-0.14%
2022/08/25	182.4	37.75	30.1	37.70	38.65	152.3	23,425	0.65%	大買/鉅額交易
2022/08/24	19.2	36.77	13.2	36.52	36.50	6	22,941	0.03%
2022/08/23	33	37.14	6	37.19	37.00	27	22,919	0.12%
2022/08/22	75	37.60	153	37.29	37.05	-78	22,891	-0.34%	大賣/
2022/08/19	8	36.75	2	36.80	37.00	6	22,285	0.03%
2022/08/18	117	37.09	8	37.08	36.80	109	22,207	0.49%	大買/鉅額交易
2022/08/17	7.5	36.75	14	36.66	36.55	-6.6	22,200	-0.03%
2022/08/16	51	37.49	241	37.49	36.75	-190	22,332	-0.85%	大賣/鉅額交易
2022/08/15	14	36.35	20	36.47	37.20	-6	21,831	-0.03%
2022/08/12	25	36.26	21	36.23	36.25	4	21,801	0.02%
2022/08/11	25	37.22	35.1	37.04	36.75	-10.1	21,793	-0.05%
2022/08/10	18	37.01	16.2	36.96	36.40	1.8	21,599	0.01%
2022/08/09	254	37.05	90.1	36.91	36.60	163.9	21,693	0.76%	大買/鉅額交易
2022/08/08	55	35.14	65.1	34.92	35.70	-10.1	20,672	-0.05%
2022/08/05	9	32.57	6	32.64	32.95	3	20,419	0.01%
2022/08/04	14	31.93	3	31.52	32.05	11	20,938	0.05%
2022/08/03	19	31.99	11	32.49	32.00	8	21,354	0.04%
2022/08/02	17	33.23	2	33.48	33.10	15	21,757	0.07%
2022/08/01	17	34.47	12	34.51	34.45	5	22,105	0.02%
2022/07/29	24	33.95	19	34.13	34.05	5	22,121	0.02%
2022/07/28	7	33.77	10	33.75	33.60	-3	22,252	-0.01%
2022/07/27	64	33.56	75	33.81	34.10	-11	22,379	-0.05%
2022/07/26	23	33.83	10	34.05	33.40	13	22,785	0.06%
2022/07/25	25	34.23	20	34.42	33.80	5	23,111	0.02%
2022/07/22	11.3	33.58	6	33.92	33.95	5.3	23,463	0.02%
2022/07/21	4	33.33	10	33.43	33.60	-6	24,179	-0.02%
2022/07/20	28	33.86	6.4	33.88	33.20	21.6	25,305	0.09%
2022/07/19	16	33.75	52	33.76	33.60	-36	26,027	-0.14%
2022/07/18	15.2	32.51	5.3	32.39	32.15	9.9	26,426	0.04%
2022/07/15	6	32.15	10	31.54	32.20	-4	28,031	-0.01%
2022/07/14	7	30.59	8	30.60	31.15	-1	28,941	0.00%
2022/07/13	1	31.40	0	0.00	31.00	1	30,211	0.00%
2022/07/12	24.5	31.72	3.1	31.67	30.65	21.5	31,963	0.07%
2022/07/11	6	32.88	11	33.23	33.50	-5	32,924	-0.02%
2022/07/08	26	34.48	15	34.29	33.80	11	33,649	0.03%
2022/07/07	7.1	34.08	15.1	33.94	34.20	-8.1	34,621	-0.02%
2022/07/06	8	34.21	28	34.04	33.70	-20	35,959	-0.06%
2022/07/05	25	34.03	45	34.19	34.90	-20	38,651	-0.05%
2022/07/04	11	31.41	3	31.68	31.75	8	39,207	0.02%
2022/07/01	7	31.90	12	31.57	30.40	-5	39,444	-0.01%
2022/06/30	6	32.58	18	32.62	32.50	-12	40,115	-0.03%
2022/06/29	72	33.92	69	34.23	33.90	3	40,159	0.01%
2022/06/28	37	34.66	16	34.48	33.80	21	40,416	0.05%
2022/06/27	39	34.52	34	34.67	34.65	5	40,358	0.01%
2022/06/24	13	33.65	15	32.91	33.90	-2	39,883	-0.01%
2022/06/23	10	31.60	11	31.75	32.00	-1	39,610	0.00%
2022/06/22	22	32.08	23	32.20	31.45	-1	39,617	0.00%
2022/06/21	5	30.20	5	30.35	30.40	0	39,427	0.00%
2022/06/20	9	30.90	6	30.33	29.85	3	39,582	0.01%
2022/06/17	8	31.20	2.6	31.05	31.45	5.4	39,726	0.01%
2022/06/16	21	32.02	6	32.63	31.05	15	40,058	0.04%
2022/06/15	11	33.62	29	32.99	32.90	-18	40,059	-0.04%
2022/06/14	33	34.01	0	0.00	34.00	33	40,504	0.08%
2022/06/13	13	35.57	1	35.60	35.35	12	41,034	0.03%
2022/06/10	6	36.24	2	36.28	36.35	4	41,645	0.01%
2022/06/09	5	36.57	15	36.59	36.70	-10	41,803	-0.02%
2022/06/08	20	36.20	11	36.29	36.15	9	41,946	0.02%
2022/06/07	33	36.72	8	36.82	36.80	25	42,624	0.06%
2022/06/06	44	37.89	50	38.22	37.65	-6	43,352	-0.01%
2022/06/02	12	36.81	9	36.72	36.80	3	43,092	0.01%
2022/06/01	19	37.41	8	37.66	37.25	11	43,212	0.03%
2022/05/31	8	36.90	10	37.08	37.15	-2	43,240	0.00%
2022/05/30	6	36.67	8	36.78	36.75	-2	43,827	0.00%
2022/05/27	11	35.66	9	35.64	35.80	2	43,967	0.00%
2022/05/26	5	35.51	10	35.73	35.35	-5	44,163	-0.01%
2022/05/25	15	35.89	4	36.00	35.90	11	44,186	0.02%
2022/05/24	18	36.38	8	36.39	35.65	10	44,498	0.02%
2022/05/23	16	37.41	3	37.40	37.50	13	44,224	0.03%
2022/05/20	27	36.81	15	37.08	36.90	12	44,135	0.03%
2022/05/19	21	36.11	15	36.26	36.55	6	43,867	0.01%
2022/05/18	20	37.12	12.5	37.31	37.25	7.5	43,625	0.02%
2022/05/17	37.5	36.76	67	36.71	36.95	-29.5	43,271	-0.07%
2022/05/16	45	35.71	44	35.58	35.00	1	42,507	0.00%
2022/05/13	80	35.97	53	36.16	36.65	27	41,967	0.06%
2022/05/12	39	36.28	17	36.41	35.15	22	41,573	0.05%
2022/05/11	41	38.02	25	38.09	37.00	16	41,036	0.04%
2022/05/10	27	38.24	8	38.53	38.35	19	40,625	0.05%
2022/05/09	16	39.63	11	39.85	38.90	5	40,131	0.01%
2022/05/06	13	41.25	216	40.84	41.35	-203	39,710	-0.51%	大賣/鉅額交易
2022/05/05	28	43.34	20	43.10	42.60	8	39,436	0.02%
2022/05/04	23.1	43.05	1	43.55	42.60	22.1	39,224	0.06%
2022/05/03	20	43.14	15	43.29	43.10	5	39,046	0.01%
2022/04/29	28	44.59	18	44.85	44.15	10	38,648	0.03%
2022/04/28	62	45.01	54.2	44.97	44.45	7.8	38,345	0.02%
2022/04/27	95.1	46.32	47	46.21	45.60	48.1	37,573	0.13%
2022/04/26	29	47.83	63	47.79	48.25	-34	36,719	-0.09%
2022/04/25	132.1	47.17	71	47.42	46.50	61.1	35,484	0.17%	大買/
2022/04/22	54	47.55	61	47.75	47.80	-7	34,461	-0.02%
2022/04/21	69	48.61	73	48.87	48.05	-4	33,662	-0.01%
2022/04/20	41.1	48.21	41	48.43	48.60	0.1	31,830	0.00%
2022/04/19	87.2	47.56	53	47.73	47.40	34.2	30,956	0.11%
2022/04/18	93	46.50	68.3	46.92	47.20	24.7	30,121	0.08%
2022/04/15	24	45.22	44	45.44	45.05	-20	28,488	-0.07%
2022/04/14	39	44.31	62.1	44.10	44.20	-23.1	27,669	-0.08%
2022/04/13	104.1	45.19	52	44.89	44.90	52.1	27,158	0.19%	大買/
2022/04/12	47.1	44.61	59.2	44.96	45.60	-12.1	27,308	-0.04%
2022/04/11	189.6	44.58	226	45.51	44.50	-36.4	26,168	-0.14%	大買/大賣/
2022/04/08	91	43.33	140	43.07	43.80	-49	23,179	-0.21%	大賣/
2022/04/07	13.1	41.92	15	41.84	40.90	-2	22,198	-0.01%
2022/04/06	67	42.09	24	42.03	42.15	43	22,475	0.19%
2022/04/01	15	40.72	18	40.97	41.05	-3	21,688	-0.01%
2022/03/31	33	40.83	39	40.94	40.45	-6	21,628	-0.03%
2022/03/30	44	40.42	54	40.74	40.15	-10	21,491	-0.05%
2022/03/29	5	39.11	15	39.19	39.40	-10	21,356	-0.05%
2022/03/28	9	38.58	28	38.71	39.10	-19	21,583	-0.09%
2022/03/25	61	38.93	24	39.41	38.55	37	21,832	0.17%
2022/03/24	15	40.43	123.5	40.37	40.20	-108.5	23,025	-0.47%	大賣/鉅額交易
2022/03/23	21	40.32	9	40.77	40.15	12	23,854	0.05%
2022/03/22	21.5	41.02	15	41.32	40.80	6.5	24,278	0.03%
2022/03/21	59	41.49	40.5	41.81	40.95	18.5	24,712	0.07%
2022/03/18	30.5	41.09	4.2	41.46	41.45	26.3	25,152	0.10%
2022/03/17	76.2	40.98	26.7	41.03	41.50	49.5	26,479	0.19%
2022/03/16	71	41.51	235	40.82	40.60	-164	27,352	-0.60%	大賣/鉅額交易
2022/03/15	90	40.47	32	40.68	39.15	58	28,017	0.21%
2022/03/14	19	40.35	25	40.78	40.90	-6	28,285	-0.02%
2022/03/11	33	40.44	18	40.46	40.70	15	29,894	0.05%
2022/03/10	180	40.45	45	40.38	39.95	135	31,679	0.43%	大買/鉅額交易
2022/03/09	103	40.26	114	40.68	41.00	-11	32,415	-0.03%	大買/大賣/
2022/03/08	8	38.28	11	38.36	38.55	-3	31,703	-0.01%
2022/03/07	8	38.48	21	38.00	38.00	-13	31,742	-0.04%
2022/03/04	86	39.85	17	39.82	39.65	69	31,686	0.22%
2022/03/03	38	40.53	171	40.50	39.90	-133	31,770	-0.42%	大賣/鉅額交易
2022/03/02	48	39.50	31	39.60	39.55	17	31,463	0.05%
2022/03/01	30	38.75	9	38.92	38.85	21	31,500	0.07%
2022/02/25	2	37.45	10	37.81	38.10	-8	32,060	-0.02%
2022/02/24	36.1	38.12	29	37.69	36.55	7.1	32,583	0.02%
2022/02/23	2	37.68	8	37.38	37.85	-6	32,491	-0.02%
2022/02/22	7	37.19	5	37.14	36.90	2	32,783	0.01%
2022/02/21	1	36.80	2	37.58	38.00	-1	33,418	0.00%
2022/02/18	0	36.30	42	36.19	36.90	-42	34,377	-0.12%
2022/02/17	19	36.57	5	36.57	36.55	14	35,219	0.04%
2022/02/16	4.1	36.48	4	36.53	36.45	0.1	36,043	0.00%
2022/02/15	22	36.13	4	36.11	35.90	18	36,877	0.05%
2022/02/14	51	36.25	8	36.10	36.00	43	37,862	0.11%
2022/02/11	7	37.94	18	37.68	37.65	-11	38,447	-0.03%
2022/02/10	3.1	37.55	16.5	37.67	37.55	-13.4	39,756	-0.03%
2022/02/09	3	37.82	9	37.53	37.95	-6	40,570	-0.01%
2022/02/08	10.6	37.40	0	0.00	37.50	10.6	41,296	0.03%
2022/02/07	1	36.60	1	36.20	36.20	0	42,596	0.00%
2022/01/26	3.5	35.40	4	35.40	35.40	-0.5	43,582	0.00%
2022/01/25	25.5	36.86	21	36.27	35.60	4.5	45,183	0.01%
2022/01/24	12	36.75	2	36.68	36.85	10	46,601	0.02%
2022/01/21	21.5	38.24	8	38.88	37.60	13.5	46,730	0.03%
2022/01/20	3	39.42	9	39.94	39.40	-6	47,102	-0.01%
2022/01/19	1	39.50	6	39.43	39.35	-5	47,102	-0.01%
2022/01/18	3.5	39.85	2	40.30	39.45	1.5	47,094	0.00%
2022/01/17	6	39.57	5	39.80	40.15	1	47,091	0.00%
2022/01/14	13.1	39.60	21	39.88	39.30	-7.9	47,016	-0.02%
2022/01/13	60	40.34	37	40.59	40.20	23	46,910	0.05%
2022/01/12	21.1	41.11	22	40.99	40.75	-1	46,826	0.00%
2022/01/11	38.2	41.82	70	41.37	41.10	-31.8	46,890	-0.07%
2022/01/10	17.1	40.69	26	40.78	40.75	-8.9	46,211	-0.02%
2022/01/07	39	40.34	46	40.57	40.25	-7	46,072	-0.02%
2022/01/06	30.1	41.16	119.5	41.02	40.90	-89.3	45,817	-0.19%	大賣/
2022/01/05	151.2	43.24	87	43.41	42.00	64.2	46,016	0.14%	大買/
2022/01/04	61.5	42.69	45	42.83	43.05	16.5	44,873	0.04%
2022/01/03	38.2	42.67	32.2	42.47	42.05	6	44,373	0.01%
2021/12/30	44.2	42.26	84	42.45	42.50	-39.8	44,219	-0.09%
2021/12/29	92	41.99	59.4	42.09	42.40	32.6	43,936	0.07%
2021/12/28	15	41.11	12	41.08	40.80	3	43,282	0.01%
2021/12/27	3.1	41.10	42	41.15	41.00	-38.9	43,449	-0.09%
2021/12/24	24	40.93	26	41.18	40.70	-2	44,096	0.00%
2021/12/23	27.2	41.86	26	41.94	41.60	1.2	43,837	0.00%
2021/12/22	8	42.26	8	42.27	41.90	0	43,619	0.00%
2021/12/21	32.1	41.94	35	42.15	41.90	-2.9	43,432	-0.01%
2021/12/20	152	42.86	109	43.26	41.85	43	43,071	0.10%	大買/大賣/
2021/12/17	79	42.26	279	42.27	41.90	-200	41,522	-0.48%	大賣/鉅額交易
2021/12/16	28	41.65	67	41.50	41.40	-39	40,527	-0.10%
2021/12/15	17	41.06	58.1	41.33	40.85	-41.1	39,858	-0.10%
2021/12/14	102.2	41.67	118.3	41.22	40.20	-16.1	39,147	-0.04%	大買/大賣/
2021/12/13	59	43.04	51	42.93	42.15	8	38,169	0.02%
2021/12/10	61	42.35	90.2	42.37	42.90	-29.2	36,573	-0.08%
2021/12/09	96	41.65	70.5	42.05	41.20	25.5	35,024	0.07%
2021/12/08	74	40.87	38	41.31	40.85	36	33,733	0.11%
2021/12/07	170	41.52	125	41.57	41.00	45	32,764	0.14%	大買/大賣/
2021/12/06	105	40.07	239	40.39	41.20	-134	30,937	-0.43%	大買/大賣/鉅額交易
2021/12/03	124	38.53	82	38.93	38.00	42	28,919	0.15%	大買/
2021/12/02	14	35.01	55	35.33	36.05	-41	27,310	-0.15%
2021/12/01	20	34.94	16	35.32	35.40	4	27,085	0.01%
2021/11/30	13	35.97	14	36.27	36.10	-1	26,847	0.00%
2021/11/29	11	34.92	17	35.12	35.35	-6	26,803	-0.02%
2021/11/26	52	36.60	30	36.25	36.10	22	26,634	0.08%
2021/11/25	36	38.42	48	38.30	38.05	-12	26,756	-0.04%
2021/11/24	80	38.54	72	38.67	38.50	8	26,578	0.03%
2021/11/23	51	38.12	32	38.25	37.60	19	25,934	0.07%
2021/11/22	27	37.39	28	37.58	37.35	-1	25,260	0.00%
2021/11/19	17	36.81	20	37.33	36.60	-3	24,909	-0.01%
2021/11/18	56.5	37.64	29	37.80	37.10	27.5	24,561	0.11%
2021/11/17	167.6	39.38	62	39.18	39.40	105.6	23,851	0.44%	大買/鉅額交易
2021/11/16	80	37.87	29	38.02	38.00	51	22,899	0.22%
2021/11/15	54	36.52	104	36.19	36.75	-50	22,055	-0.23%	大賣/
2021/11/12	71.3	35.30	184	35.40	35.05	-112.7	21,227	-0.53%	大賣/鉅額交易
2021/11/11	76.5	37.96	121	38.03	37.55	-44.5	20,403	-0.22%	大賣/
2021/11/10	41	39.19	14.4	39.41	38.85	26.6	19,487	0.14%
2021/11/09	132.4	39.61	105	39.44	40.10	27.4	18,823	0.15%	大買/大賣/
2021/11/08	79	38.64	16.5	38.63	37.60	62.5	17,484	0.36%
2021/11/05	26.1	38.57	25	38.48	37.60	1.1	16,706	0.01%
2021/11/04	78	38.36	60.2	38.48	38.60	17.8	15,954	0.11%
2021/11/03	90	37.88	43.1	37.15	37.20	46.9	14,568	0.32%
2021/11/02	89	36.77	118	36.95	37.00	-29	13,546	-0.21%	大賣/
2021/11/01	169	35.84	109	36.08	35.00	60	11,886	0.50%	大買/大賣/
2021/10/29	26	32.89	7	32.77	33.30	19	10,574	0.18%
2021/10/28	32	33.24	48	32.64	33.00	-16	10,248	-0.16%
2021/10/27	2	30.93	3	30.92	31.00	-1	9,744	-0.01%
2021/10/26	1	30.40	0	0.00	30.60	1	9,767	0.01%
2021/10/25	2	31.25	2	31.13	31.10	0	9,725	0.00%
2021/10/22	1	30.50	0	0.00	30.50	1	9,772	0.01%
2021/10/21	4	30.96	0.2	31.90	30.50	3.8	10,056	0.04%
2021/10/20	4	31.80	4.1	31.93	31.85	-0.1	10,088	0.00%
2021/10/19	24	32.23	49	32.09	31.70	-25	10,037	-0.25%
2021/10/18	13	31.24	2	31.50	31.15	11	9,749	0.11%
2021/10/15	0	0.00	1	31.10	31.25	-1	9,835	-0.01%
2021/10/14	5	31.19	3	31.38	31.10	2	10,003	0.02%
2021/10/13	39	31.42	11	31.92	31.30	28	10,664	0.26%
2021/10/12	11	30.87	14	30.97	30.60	-3	10,351	-0.03%
2021/10/08	1	30.20	6	30.05	29.75	-5	10,015	-0.05%
2021/10/07	5	29.91	1	29.95	29.85	4	10,055	0.04%
2021/10/06	4	29.29	8	29.56	29.60	-4	10,030	-0.04%
2021/10/05	4	27.65	4	28.31	29.00	0	10,041	0.00%
2021/10/04	9	29.58	15	29.90	28.75	-6	10,192	-0.06%
2021/10/01	37	31.29	38.1	31.26	29.75	-1.1	9,989	-0.01%
2021/09/30	2	28.85	11	29.81	29.65	-9	9,247	-0.10%
2021/09/29	4.1	29.25	3	29.17	28.70	1.1	9,273	0.01%
2021/09/28	22	29.72	4	29.76	29.20	18	9,366	0.19%
2021/09/27	0	0.00	1	28.85	28.75	-1	9,339	-0.01%
2021/09/24	1	28.30	0	0.00	28.35	1	9,537	0.01%
2021/09/23	4	28.38	0	0.00	28.30	4	10,155	0.04%
2021/09/22	0	0.00	1	29.00	28.75	-1	10,449	-0.01%
2021/09/17	1	29.75	0	0.00	29.55	1	10,583	0.01%
2021/09/16	1	30.00	1	29.45	29.25	0	11,158	0.00%
2021/09/15	1	29.60	1	29.20	29.30	0	11,459	0.00%
2021/09/14	1	30.35	6	29.97	29.20	-5	11,902	-0.04%
2021/09/13	18	30.45	17	30.39	29.80	1	12,028	0.01%
2021/09/10	0	0.00	1	29.90	29.90	-1	12,003	-0.01%
2021/09/09	1	29.15	1	29.10	29.10	0	12,224	0.00%
2021/09/08	2	28.88	0	0.00	28.65	2	12,546	0.02%
2021/09/07	0.4	29.30	80	29.29	29.30	-79.6	13,724	-0.58%
2021/09/06	0.1	30.60	0	0.00	30.10	0.1	14,490	0.00%
2021/09/03	0	0.00	1	31.85	31.50	-1	14,860	-0.01%
2021/09/02	9	31.27	3	31.65	31.25	6	15,476	0.04%
2021/09/01	36	32.21	37	31.58	31.45	-1	15,389	-0.01%
2021/08/31	89	30.92	80	31.09	31.70	9	15,311	0.06%
2021/08/30	3	30.80	16	31.16	31.65	-13	14,832	-0.09%
2021/08/27	24	29.79	13	29.61	28.80	11	14,763	0.07%
2021/08/26	2	28.23	5	28.42	28.75	-3	14,643	-0.02%
2021/08/25	1	28.15	4	28.59	28.30	-3	14,906	-0.02%
2021/08/24	1	27.60	7	27.81	27.50	-6	15,159	-0.04%
2021/08/23	6	28.14	1	27.95	28.25	5	15,329	0.03%
2021/08/20	3	27.70	0	0.00	27.25	3	15,440	0.02%
2021/08/19	3	27.47	0	0.00	27.30	3	15,450	0.02%
2021/08/18	9	26.96	7	26.65	28.15	2	15,508	0.01%
2021/08/17	8	27.99	1	28.05	27.05	7	15,815	0.04%
2021/08/16	0.1	27.65	3	27.98	27.50	-2.9	15,883	-0.02%
2021/08/13	3	29.50	2	29.55	29.25	1	15,908	0.01%
2021/08/12	1	29.95	1	30.00	29.85	0	16,175	0.00%
2021/08/11	5.1	29.28	8	29.53	29.40	-2.9	16,506	-0.02%
2021/08/10	5	31.30	0	0.00	30.95	5	16,718	0.03%
2021/08/09	31	31.96	2	32.20	31.90	29	16,966	0.17%
2021/08/06	10	32.45	4	32.43	32.40	6	17,582	0.03%
2021/08/05	12	33.15	2	33.25	32.85	10	18,026	0.06%
2021/08/04	20	33.47	15	33.47	33.35	5	18,291	0.03%
2021/08/03	3	32.37	13	32.42	32.25	-10	18,298	-0.05%
2021/08/02	2	32.48	0	0.00	32.40	2	18,430	0.01%
2021/07/30	1	32.30	16	32.33	32.55	-15	18,513	-0.08%
2021/07/29	4.5	32.37	1	32.55	32.55	3.5	18,885	0.02%
2021/07/28	2	31.80	0	0.00	32.20	2	19,072	0.01%
2021/07/27	17	34.21	26	34.25	33.05	-9	19,522	-0.05%
2021/07/26	20	33.69	12	33.50	33.60	8	20,384	0.04%
2021/07/23	5	32.54	5	32.86	32.60	0	20,378	0.00%
2021/07/22	10	32.71	2	33.08	32.50	8	20,470	0.04%
2021/07/21	14	33.00	10	33.51	32.85	4	20,572	0.02%
2021/07/20	28	34.20	5	33.94	33.75	23	20,575	0.11%
2021/07/19	32.2	34.78	67.1	34.72	34.85	-34.9	20,593	-0.17%
2021/07/16	3.1	33.51	15	34.01	33.05	-11.9	20,492	-0.06%
2021/07/15	4.1	32.87	0	0.00	33.40	4.1	20,691	0.02%
2021/07/14	5	32.18	2	32.08	32.35	3	20,921	0.01%
2021/07/13	10.1	33.23	1	32.90	32.80	9.1	21,341	0.04%
2021/07/12	3	33.93	2	34.00	33.70	1	21,933	0.00%
2021/07/09	4	33.95	10	34.01	33.55	-6	22,045	-0.03%
2021/07/08	7	33.08	17	33.09	33.25	-10	22,615	-0.04%
2021/07/07	104	33.01	11.1	33.00	32.80	93	23,937	0.39%	大買/
2021/07/06	9	33.36	2	33.78	33.35	7	24,116	0.03%
2021/07/05	7	34.41	2	33.83	34.00	5	24,329	0.02%
2021/07/02	8	33.75	2	33.75	33.75	6	24,563	0.02%
2021/07/01	15	34.07	29	34.63	33.80	-14	24,990	-0.06%
2021/06/30	44	34.90	45	35.30	34.90	-1	24,978	0.00%
2021/06/29	22	34.71	23	34.55	33.80	-1	24,733	0.00%
2021/06/28	24	33.94	24.1	34.03	33.90	-0.1	24,728	0.00%
2021/06/25	55	35.50	43	35.33	34.65	12	25,130	0.05%
2021/06/24	21	34.19	24	34.45	34.80	-3	25,290	-0.01%
2021/06/23	33	33.82	26	34.10	34.20	7	25,209	0.03%
2021/06/22	13.1	33.09	0	0.00	32.30	13.1	24,985	0.05%
2021/06/21	25	33.27	24	33.42	32.80	1	24,976	0.00%
2021/06/18	69	34.08	80	34.41	34.25	-11	25,055	-0.04%
2021/06/17	28	34.25	24	34.30	34.40	4	25,201	0.02%
2021/06/16	68	35.63	87	35.47	34.55	-19	25,508	-0.07%
2021/06/15	36	33.89	74	34.65	33.85	-38	24,688	-0.15%
2021/06/11	139	33.55	114	33.07	33.05	25	24,274	0.10%	大買/大賣/
2021/06/10	42	33.79	13	33.85	34.05	29	24,351	0.12%
2021/06/09	5.1	32.07	0	0.00	31.40	5.1	24,326	0.02%
2021/06/08	5	31.95	6	32.30	31.80	-1	24,911	0.00%
2021/06/07	10	31.11	21	31.10	30.85	-11	24,991	-0.04%
2021/06/04	30	31.88	13	31.77	31.60	17	25,182	0.07%
2021/06/03	3	33.02	5	33.03	32.90	-2	25,118	-0.01%
2021/06/02	11.1	33.37	1	33.15	33.15	10.1	25,087	0.04%
2021/06/01	7	33.84	35	33.95	34.30	-28	24,843	-0.11%
2021/05/31	3	33.50	10	33.00	32.85	-7	24,623	-0.03%
2021/05/28	8	33.13	4	33.06	33.00	4	24,529	0.02%
2021/05/27	11	32.87	0	0.00	32.95	11	24,463	0.04%
2021/05/26	12	32.19	11	32.22	32.45	1	24,426	0.00%
2021/05/25	9	32.67	55	33.16	32.45	-46	24,458	-0.19%
2021/05/24	8	31.41	6	31.42	31.70	2	24,350	0.01%
2021/05/21	1	30.80	8	30.80	30.85	-7	24,330	-0.03%
2021/05/20	35	32.59	8	30.74	30.50	27	24,405	0.11%
2021/05/19	24	31.81	3	32.42	32.65	21	24,292	0.09%
2021/05/18	11.1	30.80	52	31.11	31.30	-40.9	24,025	-0.17%
2021/05/17	14	28.84	8	29.13	28.65	6	23,830	0.03%
2021/05/14	34	32.38	30	32.74	31.80	4	23,624	0.02%
2021/05/13	9	30.45	4	30.96	30.60	5	23,177	0.02%
2021/05/12	69	32.07	22.1	32.64	31.40	46.9	22,940	0.20%
2021/05/11	20	35.25	19	35.62	34.85	1	22,675	0.00%
2021/05/10	1	39.00	0.1	39.00	38.55	0.9	22,545	0.00%
2021/05/07	5	38.86	4	38.89	39.00	1	22,501	0.00%
2021/05/06	44	38.50	45.1	38.37	38.55	-1.1	22,528	0.00%
2021/05/05	9	37.97	4	37.80	37.10	5	22,119	0.02%
2021/05/04	33.1	38.44	44.1	38.77	38.25	-11	21,968	-0.05%
2021/05/03	54.6	43.19	79	43.17	41.65	-24.4	21,501	-0.11%
2021/04/29	7	41.05	20.1	40.71	40.70	-13.1	20,498	-0.06%
2021/04/28	7	40.21	4	40.50	40.95	3	20,520	0.01%
2021/04/27	15	40.57	20	40.76	40.55	-5	20,591	-0.02%
2021/04/26	14	40.23	3	40.23	40.15	11	20,626	0.05%
2021/04/23	8.4	40.09	22	40.21	40.25	-13.6	20,623	-0.07%
2021/04/22	110.1	40.06	22	40.06	38.95	88.1	20,524	0.43%	大買/
2021/04/21	21	41.69	5	41.59	41.30	16	19,996	0.08%
2021/04/20	26	42.48	24	42.84	42.25	2	19,731	0.01%
2021/04/19	55	42.72	17	42.85	42.15	38	19,723	0.19%
2021/04/16	42.1	44.50	41	44.36	44.00	1.1	19,399	0.01%
2021/04/15	12	42.43	4	42.28	42.45	8	19,027	0.04%
2021/04/14	75.3	41.95	37	42.50	41.90	38.3	19,315	0.20%
2021/04/13	81.5	46.97	72	47.42	44.20	9.5	18,787	0.05%
2021/04/12	8	45.40	4.2	45.73	44.90	3.8	17,509	0.02%
2021/04/09	32.2	46.19	25	45.94	45.30	7.2	17,387	0.04%
2021/04/08	31.3	47.94	37	48.10	47.00	-5.7	17,280	-0.03%
2021/04/07	46.5	46.75	87.6	47.29	48.00	-41.1	17,265	-0.24%
2021/04/06	23	44.47	25.2	44.94	44.65	-2.2	17,390	-0.01%
2021/04/01	55	45.45	17	45.73	44.70	38	17,375	0.22%
2021/03/31	42.2	46.41	41.3	46.21	46.45	0.9	17,313	0.01%
2021/03/30	71.2	47.10	15.2	46.91	47.35	56	17,706	0.32%
2021/03/29	17.5	44.57	214.2	45.65	47.50	-196.7	17,579	-1.12%	大賣/鉅額交易
2021/03/26	29.5	42.49	17.5	42.58	43.20	12	17,077	0.07%
2021/03/25	30.2	43.29	9	43.06	43.10	21.2	16,919	0.13%
2021/03/24	55	42.67	4	42.63	42.55	51	16,808	0.30%
2021/03/23	13	42.63	19	42.44	42.50	-6	16,731	-0.04%
2021/03/22	39	43.90	30.3	43.91	43.35	8.7	16,569	0.05%
2021/03/19	41	41.59	11.3	41.67	42.60	29.7	16,391	0.18%
2021/03/18	34.4	43.26	26	43.70	42.90	8.4	15,890	0.05%
2021/03/17	12	43.15	37.4	42.98	43.00	-25.4	15,700	-0.16%
2021/03/16	35.3	42.33	28	42.11	42.40	7.3	15,442	0.05%
2021/03/15	32.2	41.88	32	41.90	42.40	0.2	15,011	0.00%
2021/03/12	22.5	38.82	32.8	39.35	40.00	-10.3	14,437	-0.07%
2021/03/11	8.2	37.95	7.5	37.63	37.80	0.7	14,305	0.00%
2021/03/10	8.1	36.72	43	37.70	37.80	-34.9	14,411	-0.24%
2021/03/09	6	35.33	3	34.98	35.30	3	14,516	0.02%
2021/03/08	2	35.93	1	37.05	35.60	1	14,881	0.01%
2021/03/05	6	34.45	3	35.20	35.15	3	15,237	0.02%
2021/03/04	4	36.66	1.2	36.78	36.15	2.8	15,727	0.02%
2021/03/03	2	36.60	4	37.13	37.00	-2	15,976	-0.01%
2021/03/02	15	36.91	0	0.00	35.55	15	16,472	0.09%
2021/02/26	1	36.70	1	36.80	36.65	0	17,259	0.00%
2021/02/25	1	37.80	8	37.56	37.40	-7	17,805	-0.04%
2021/02/24	20.5	38.13	34	38.58	37.80	-13.5	18,223	-0.07%
2021/02/23	22	37.16	3	37.38	37.05	19	18,887	0.10%
2021/02/22	19	37.77	3	37.68	37.90	16	19,458	0.08%
2021/02/19	9	35.83	8	36.60	36.90	1	19,454	0.01%
2021/02/18	2.5	35.38	4	35.19	35.25	-1.5	19,665	-0.01%
2021/02/17	5.5	34.72	30	34.93	35.20	-24.5	19,813	-0.12%
2021/02/05	6	33.57	5	33.86	33.50	1	19,831	0.01%
2021/02/04	7	33.69	0	0.00	33.55	7	20,349	0.03%
2021/02/03	2	32.70	33	33.91	34.35	-31	20,388	-0.15%
2021/02/02	4	30.96	1	30.45	31.25	3	20,372	0.01%
2021/02/01	2	30.68	7.6	30.33	30.90	-5.6	20,700	-0.03%
2021/01/29	6.7	31.40	4.1	31.23	30.50	2.6	20,981	0.01%
2021/01/28	2.5	31.40	22	31.81	31.45	-19.5	21,523	-0.09%
2021/01/27	17.5	33.27	1	33.35	33.20	16.5	21,886	0.08%
2021/01/26	23	33.91	3.1	34.03	33.55	19.9	22,127	0.09%
2021/01/25	8	33.51	2	33.75	33.90	6	22,391	0.03%
2021/01/22	11	34.54	10.1	34.31	34.30	0.9	22,806	0.00%
2021/01/21	3	33.95	15.6	33.17	33.15	-12.6	23,064	-0.05%
2021/01/20	9.6	34.75	14	35.15	33.75	-4.4	23,303	-0.02%
2021/01/19	35.5	35.71	60.5	36.52	36.35	-25	23,440	-0.11%
2021/01/18	18.2	35.14	16.5	34.72	34.50	1.7	23,368	0.01%
2021/01/15	31.1	36.12	27	36.43	36.10	4.1	23,260	0.02%
2021/01/14	31	37.47	23.4	37.39	37.45	7.6	23,185	0.03%
2021/01/13	14.1	37.50	18.6	37.70	37.25	-4.5	23,054	-0.02%
2021/01/12	39.4	38.22	27	38.59	37.80	12.4	22,969	0.05%
2021/01/11	40	39.54	6	39.60	39.55	34	22,913	0.15%
2021/01/08	18.2	40.84	139	41.09	40.20	-120.8	23,034	-0.52%	大賣/鉅額交易
2021/01/07	123	42.57	39	42.56	42.25	84	23,263	0.36%	大買/
2021/01/06	43	39.92	9	40.07	39.55	34	23,755	0.14%
2021/01/05	18	41.81	12.9	42.17	41.50	5.1	24,231	0.02%
2021/01/04	10.5	42.05	17.1	41.95	41.30	-6.6	24,928	-0.03%
2020/12/31	17	41.99	10.5	41.80	41.75	6.5	25,503	0.03%
2020/12/30	53	43.24	18	43.40	42.60	35	26,159	0.13%
2020/12/29	32.5	42.82	72.1	43.31	44.00	-39.6	26,371	-0.15%
2020/12/28	5	41.27	17.3	41.63	41.15	-12.3	25,995	-0.05%
2020/12/25	29.5	42.10	37.8	42.16	41.25	-8.3	26,296	-0.03%
2020/12/24	53	42.44	16.4	43.18	42.25	36.6	26,201	0.14%
2020/12/23	13	40.64	23.3	40.64	41.80	-10.3	25,848	-0.04%
2020/12/22	32	38.88	24	38.27	38.00	8	26,232	0.03%
2020/12/21	11	39.96	5	40.70	39.90	6	26,838	0.02%
2020/12/18	16	40.18	1	40.45	40.50	15	27,464	0.05%
2020/12/17	10	39.50	6	39.43	39.45	4	27,692	0.01%
2020/12/16	9	40.05	9.3	39.88	39.80	-0.3	27,897	0.00%
2020/12/15	25	40.18	28	40.47	39.50	-3	28,100	-0.01%
2020/12/14	6	37.39	10.1	37.03	39.00	-4.1	28,236	-0.01%
2020/12/11	30	37.88	12	38.57	37.65	18	28,446	0.06%
2020/12/10	18.3	38.91	16.2	39.22	39.25	2.1	28,808	0.01%
2020/12/09	26	40.25	4.3	40.95	40.05	21.8	29,139	0.07%
2020/12/08	25	40.12	23.6	39.82	40.00	1.4	29,710	0.00%
2020/12/07	60.9	40.14	41	40.09	40.95	19.9	30,674	0.06%
2020/12/04	39	40.53	28	41.19	40.15	11	30,813	0.04%
2020/12/03	31	41.72	21	42.17	41.30	10	31,070	0.03%
2020/12/02	35	42.73	0	0.00	42.40	35	31,585	0.11%
2020/12/01	31	44.58	111	42.83	44.60	-80	32,819	-0.24%	大賣/
2020/11/30	10	43.20	41	43.68	44.50	-31	32,890	-0.09%
2020/11/27	32.7	42.07	29	42.66	42.15	3.7	33,399	0.01%
2020/11/26	57	43.44	33	43.59	42.50	24	34,157	0.07%
2020/11/25	72	43.71	114	44.23	44.85	-42	34,334	-0.12%	大賣/
2020/11/24	40	40.92	62.1	40.41	42.00	-22.1	33,701	-0.07%
2020/11/23	36	39.94	48.3	39.78	39.90	-12.3	33,285	-0.04%
2020/11/20	138.1	38.58	54	39.36	39.35	84.1	32,971	0.26%	大買/
2020/11/19	18	35.72	148	35.49	36.55	-130	32,389	-0.40%	大賣/鉅額交易
2020/11/18	60	33.79	11	33.38	33.25	49	31,893	0.15%
2020/11/17	27	32.55	28	33.08	33.60	-1	31,876	0.00%
2020/11/16	22	32.08	19	32.10	31.60	3	32,008	0.01%
2020/11/13	23	33.30	4	33.15	33.10	19	32,098	0.06%
2020/11/12	63	32.42	28	33.83	34.50	35	32,226	0.11%
2020/11/11	47	35.14	14	35.21	35.00	33	31,982	0.10%
2020/11/10	10	36.31	60	36.47	36.50	-50	32,139	-0.16%
2020/11/09	56	35.86	23	36.22	36.90	33	32,217	0.10%
2020/11/06	28	35.47	41	35.27	35.00	-13	32,503	-0.04%
2020/11/05	99	35.65	36	35.61	36.70	63	32,714	0.19%
2020/11/04	52	33.95	3	33.50	33.40	49	32,726	0.15%
2020/11/03	10	35.36	6	35.22	35.25	4	32,770	0.01%
2020/11/02	10	35.82	101	35.66	35.50	-91	32,747	-0.28%	大賣/
2020/10/30	47	38.06	34	38.47	37.00	13	32,790	0.04%
2020/10/29	10	39.99	6	40.07	40.30	4	32,672	0.01%
2020/10/28	11	40.60	95	39.15	39.65	-84	32,772	-0.26%
2020/10/27	35	39.03	25	38.57	39.50	10	32,908	0.03%
2020/10/26	33	36.10	6	36.50	37.00	27	32,916	0.08%
2020/10/23	14	35.53	3	35.58	35.80	11	32,922	0.03%
2020/10/22	21	35.49	3	35.20	35.20	18	32,942	0.05%
2020/10/21	8	36.13	10	36.15	36.40	-2	32,877	-0.01%
2020/10/20	8	36.39	5	36.39	36.35	3	32,899	0.01%
2020/10/19	13	35.88	24	36.21	36.45	-11	32,910	-0.03%
2020/10/16	33	36.00	10	36.29	35.05	23	32,762	0.07%
2020/10/15	32	36.80	42	36.63	37.10	-10	32,663	-0.03%
2020/10/14	77	39.81	61	39.89	38.75	16	32,288	0.05%
2020/10/13	50	37.39	26	37.43	39.45	24	31,830	0.08%
2020/10/12	53	35.62	76	36.16	36.60	-23	31,699	-0.07%
2020/10/08	41	32.37	17	32.68	33.30	24	31,570	0.08%
2020/10/07	65	30.39	56	30.89	31.35	9	31,290	0.03%
2020/10/06	24	29.61	12	30.03	30.55	12	30,673	0.04%
2020/10/05	17	27.88	26	27.88	27.80	-9	30,925	-0.03%
2020/09/30	48	28.32	57	28.22	28.25	-9	30,886	-0.03%
2020/09/29	18	27.61	48	27.00	26.85	-30	30,941	-0.10%
2020/09/28	46	28.30	59	27.91	27.75	-13	31,037	-0.04%
2020/09/25	111.4	28.83	100	28.56	29.00	11.4	30,718	0.04%	大買/
2020/09/24	56	28.46	47	28.89	29.50	9	29,958	0.03%
2020/09/23	72	26.57	42	27.71	27.90	30	29,214	0.10%
2020/09/22	16	25.52	38	25.41	25.40	-22	28,581	-0.08%
2020/09/21	42	26.95	48	26.27	26.15	-6	28,234	-0.02%
2020/09/18	60	27.25	79	27.16	27.00	-19	27,982	-0.07%
2020/09/17	75	27.32	57	27.46	27.20	18	27,663	0.07%
2020/09/16	63	27.05	116	27.25	26.90	-53	27,292	-0.19%	大賣/
2020/09/15	163	27.22	82	27.30	27.20	81	26,941	0.30%	大買/
2020/09/14	47	26.03	73	26.14	26.50	-26	26,422	-0.10%
2020/09/11	13	26.74	38	26.72	26.95	-25	25,922	-0.10%
2020/09/10	94	26.04	48	26.67	27.10	46	25,255	0.18%
2020/09/09	90	24.19	27.5	24.43	24.85	62.5	24,143	0.26%
2020/09/08	23	22.60	20	22.68	22.60	3	23,489	0.01%
2020/09/07	42	23.35	59	23.42	22.75	-17	22,957	-0.07%
2020/09/04	103	25.66	38	25.88	24.65	65	22,182	0.29%	大買/
2020/09/03	36	24.35	11	24.53	25.10	25	20,535	0.12%
2020/09/02	59	22.01	145.6	21.07	22.85	-86.6	20,041	-0.43%	大賣/
2020/09/01	138	19.66	54.9	20.65	20.80	83.1	18,993	0.44%	大買/
2020/08/31	14	19.26	52	18.89	19.35	-38	17,882	-0.21%
2020/08/28	7	17.68	6	17.95	17.60	1	17,115	0.01%
2020/08/27	8	17.84	4	17.75	17.90	4	16,976	0.02%
2020/08/26	5.6	18.21	4	18.58	18.25	1.6	16,849	0.01%
2020/08/25	14	18.33	7	18.36	18.50	7	16,612	0.04%
2020/08/24	5	17.33	12	17.74	17.70	-7	16,239	-0.04%
2020/08/21	2	17.80	7	17.87	17.80	-5	16,044	-0.03%
2020/08/20	11	16.98	33	17.72	18.20	-22	15,839	-0.14%
2020/08/19	32	18.12	53	17.79	17.50	-21	15,299	-0.14%
2020/08/18	10	18.66	18	18.80	18.70	-8	14,939	-0.05%
2020/08/17	8	18.68	28	19.18	18.85	-20	14,618	-0.14%
2020/08/14	31	18.90	16	18.92	19.00	15	14,234	0.11%
2020/08/13	6	17.73	1	18.05	17.75	5	13,814	0.04%
2020/08/12	2	16.50	14	16.62	18.45	-12	13,490	-0.09%
2020/08/11	13	18.63	90	18.03	17.90	-77	12,781	-0.60%
2020/08/10	55	19.95	34	19.99	19.85	21	12,133	0.17%
2020/08/07	33	17.59	47	17.89	18.50	-14	11,498	-0.12%
2020/08/06	18	17.44	21	17.05	17.05	-3	10,967	-0.03%
2020/08/05	42	17.11	20	16.64	17.45	22	10,715	0.21%
2020/08/04	27	16.92	68	16.75	16.95	-41	10,364	-0.40%
2020/08/03	91	16.85	31.7	17.16	17.35	59.3	10,074	0.59%
2020/07/31	28.1	15.32	51.8	15.37	16.10	-23.7	9,557	-0.25%
2020/07/30	45	14.63	12	13.84	14.75	33	8,977	0.37%
2020/07/29	0	0.00	20.9	13.28	13.60	-20.9	8,595	-0.24%
2020/07/28	5	12.35	18	12.58	12.40	-13	8,426	-0.15%
2020/07/27	0	0.00	2	13.35	12.55	-2	8,321	-0.02%
2020/07/24	2	12.85	6	12.83	13.15	-4	8,219	-0.05%
2020/07/23	1	13.60	54	13.60	13.50	-53	8,045	-0.66%
2020/07/22	18	14.39	7	14.45	14.20	11	7,880	0.14%
2020/07/21	46	14.27	113	14.45	14.50	-67	7,741	-0.87%	大賣/
2020/07/20	11	13.86	86.9	13.73	13.75	-75.9	7,497	-1.01%
2020/07/17	34	13.62	60	13.00	13.50	-26	7,288	-0.36%
2020/07/16	46	13.68	121	13.94	14.00	-75	6,720	-1.12%	大賣/
2020/07/15	17	12.71	67.3	12.75	12.75	-50.3	6,060	-0.83%
2020/07/14	11	11.54	88.6	11.52	11.60	-77.6	5,355	-1.45%
2020/07/13	9	10.61	7	10.84	10.55	2	4,869	0.04%
2020/07/10	30	10.85	69	11.18	11.20	-39	4,592	-0.85%
2020/07/09	13	10.70	140	10.70	10.70	-127	3,719	-3.41%	大賣/鉅額交易
2020/07/08	14	9.45	229	9.61	9.76	-215	3,461	-6.21%	大賣/鉅額交易
2020/07/07	2	8.16	296.3	8.66	8.88	-294.3	2,917	-10.09%	大賣/鉅額交易
2020/07/06	3	8.05	2	8.03	8.08	1	2,600	0.04%
2020/07/02	0	0.00	18	7.95	8.03	-18	2,493	-0.72%
2020/07/01	18	7.60	35	7.56	7.60	-17	2,370	-0.72%
2020/06/30	10	7.29	10	7.40	7.34	0	2,294	0.00%
2020/06/22	5	7.03	0	0.00	7.05	5	2,330	0.21%
2020/06/18	0	0.00	2	6.86	6.90	-2	2,255	-0.09%
2020/06/12	10	6.87	10	6.91	6.93	0	2,272	0.00%
2020/06/11	23	7.40	27	7.36	7.26	-4	2,230	-0.18%
2020/06/10	0	0.00	1	7.02	7.45	-1	2,101	-0.05%
2020/06/09	27	6.94	10	7.03	6.92	17	2,098	0.81%
2020/06/08	0	0.00	10	7.06	7.05	-10	2,113	-0.47%
2020/06/04	20	6.78	0	0.00	6.92	20	2,097	0.95%
2020/06/03	1	6.99	5	7.00	6.90	-4	2,095	-0.19%
2020/06/02	5	6.51	36	6.80	7.00	-31	1,976	-1.57%
2020/05/29	0	0.00	3	6.20	6.24	-3	1,840	-0.16%
2020/05/28	13	6.20	11	6.29	6.18	2	1,837	0.11%
2020/05/27	11	6.22	8	6.29	6.23	3	1,836	0.16%
2020/05/26	3	6.25	5	6.30	6.20	-2	1,844	-0.11%
2020/05/25	5	6.18	0	0.00	6.20	5	1,837	0.27%
2020/05/22	10	6.17	0	0.00	6.19	10	1,847	0.54%
2020/05/20	0	0.00	3	6.21	6.19	-3	1,851	-0.16%
2020/05/19	3	6.12	0	0.00	6.18	3	1,849	0.16%
2020/05/18	15	6.17	2	6.24	6.18	13	1,846	0.70%
2020/05/15	8	6.27	8	6.43	6.20	0	1,864	0.00%
2020/05/14	8	6.30	0	0.00	6.30	8	1,889	0.42%
2020/05/13	10	6.39	10	6.40	6.60	0	1,843	0.00%
2020/05/12	3	6.25	56	6.28	6.32	-53	1,811	-2.93%
2020/05/11	8	6.29	4	6.18	6.18	4	1,777	0.23%
2020/05/08	4	6.59	0	0.00	6.51	4	1,725	0.23%
2020/05/07	0	0.00	4.7	5.66	6.00	-4.7	1,640	-0.28%
2020/05/06	19	5.47	116.7	5.50	5.46	-97.7	1,601	-6.10%	大賣/
2020/05/05	0	0.00	3	5.53	5.55	-3	1,596	-0.19%
2020/05/04	25	5.45	0	0.00	5.44	25	1,589	1.57%
2020/04/30	4	5.62	18	5.63	5.61	-14	1,589	-0.88%
2020/04/29	0	0.00	12	5.55	5.56	-12	1,600	-0.75%
2020/04/28	2	5.52	0	0.00	5.51	2	1,610	0.12%
2020/04/23	0	0.00	5	5.42	5.36	-5	1,696	-0.29%
2020/04/22	2	5.16	0	0.00	5.34	2	1,733	0.12%
2020/04/21	40	5.31	0	0.00	5.25	40	1,742	2.30%
2020/04/20	0	0.00	12	5.46	5.46	-12	1,745	-0.69%
2020/04/17	2	5.46	9	5.61	5.44	-7	1,774	-0.39%
2020/04/16	0	0.00	15	5.46	5.49	-15	1,754	-0.85%
2020/04/14	0	0.00	23	5.31	5.36	-23	1,754	-1.31%
2020/04/13	0	0.00	3	5.22	5.22	-3	1,759	-0.17%
2020/04/10	0	0.00	4	5.31	5.30	-4	1,762	-0.23%
2020/04/09	8	5.41	0	0.00	5.33	8	1,776	0.45%
2020/04/08	0	0.00	33	5.25	5.40	-33	1,801	-1.83%
2020/04/07	3	5.13	0	0.00	5.13	3	1,793	0.17%
2020/04/01	0	0.00	4	4.95	5.02	-4	1,818	-0.22%
2020/03/31	14	4.99	0	0.00	4.88	14	1,812	0.77%
2020/03/27	10	5.22	10	5.41	5.15	0	1,788	0.00%
2020/03/26	0	0.00	10	5.09	5.09	-10	1,745	-0.57%
2020/03/23	0	0.00	3	4.25	4.20	-3	1,752	-0.17%
2020/03/18	14	4.79	0	0.00	4.68	14	1,714	0.82%
2020/03/12	0	0.00	2	6.00	5.80	-2	1,638	-0.12%
2020/03/11	2	6.34	3	6.50	6.34	-1	1,601	-0.06%
2020/03/10	3	6.29	0	0.00	6.35	3	1,597	0.19%
2020/03/09	0	0.00	4.3	6.80	6.55	-4.3	1,575	-0.27%
2020/03/05	10	7.02	0	0.00	6.99	10	1,543	0.65%
2020/03/04	0	0.00	1	6.97	6.96	-1	1,547	-0.06%
2020/02/26	0	0.00	5	7.27	7.25	-5	1,535	-0.33%
2020/02/25	2	7.27	0	0.00	7.30	2	1,535	0.13%
2020/02/24	10	7.44	0	0.00	7.37	10	1,532	0.65%
2020/02/20	5	7.71	2	7.65	7.66	3	1,517	0.20%
2020/02/19	8	7.77	0	0.00	7.68	8	1,519	0.53%
2020/02/17	5	7.70	0	0.00	7.80	5	1,578	0.32%
2020/02/14	0	0.00	5	7.55	7.54	-5	1,528	-0.33%
2020/02/10	0	0.00	15	7.24	7.44	-15	1,585	-0.95%
2020/02/04	2	7.21	0	0.00	7.24	2	1,937	0.10%
2020/01/17	3	7.82	0	0.00	7.80	3	2,259	0.13%
2020/01/16	5	7.84	0	0.00	7.89	5	2,255	0.22%
2020/01/15	0	0.00	0.3	7.72	7.76	-0.3	2,226	-0.01%
2020/01/14	0	0.00	0	7.68	7.72	0	2,253	0.00%
2020/01/13	0	0.00	5	7.78	7.69	-5	2,255	-0.22%
2020/01/10	0	0.00	3	7.58	7.55	-3	2,249	-0.13%
2020/01/09	3	7.52	0	0.00	7.52	3	2,301	0.13%
2020/01/08	0	0.00	6	7.61	7.53	-6	2,437	-0.25%
2020/01/07	6	7.55	5	7.62	7.53	1	2,437	0.04%
2020/01/06	13	7.64	0	0.00	7.62	13	2,444	0.53%
2020/01/03	10	7.74	5	7.85	7.71	5	2,439	0.20%
2020/01/02	10	7.80	21	7.78	7.82	-11	2,417	-0.45%
2019/12/31	5	7.54	3	7.56	7.60	2	2,390	0.08%
2019/12/30	3	7.54	2	7.64	7.63	1	2,380	0.04%
2019/12/26	0	0.00	6	7.48	7.49	-6	2,344	-0.26%
2019/12/25	6	7.51	0	0.00	7.48	6	2,347	0.26%
2019/12/24	0	0.00	1	7.49	7.47	-1	2,380	-0.04%
2019/12/23	0	0.00	7	7.51	7.48	-7	2,399	-0.29%
2019/12/20	7	7.49	3	7.48	7.54	4	2,409	0.17%
2019/12/19	4	7.47	0	0.00	7.43	4	2,421	0.17%
2019/12/13	5	7.30	1	7.30	7.28	4	2,684	0.15%
2019/12/12	0	0.00	4	7.37	7.34	-4	2,694	-0.15%
2019/12/11	5	7.38	0	0.00	7.34	5	2,720	0.18%
2019/12/09	0	0.00	1	7.35	7.31	-1	2,764	-0.04%
2019/12/06	0	0.00	5	7.34	7.32	-5	2,776	-0.18%
2019/12/05	0	0.00	4	7.34	7.35	-4	2,785	-0.14%
2019/12/04	6	7.35	0	0.00	7.32	6	2,811	0.21%
2019/12/03	3	7.35	0	0.00	7.38	3	2,847	0.11%
2019/11/28	0	0.00	2	7.47	7.40	-2	2,965	-0.07%
2019/11/27	2	7.52	0	0.00	7.49	2	2,968	0.07%
2019/11/26	10	7.50	0	0.00	7.55	10	3,009	0.33%
2019/11/25	5	7.49	0	0.00	7.54	5	3,036	0.16%
2019/11/22	0	0.00	194	7.46	7.47	-194	3,031	-6.40%	大賣/鉅額交易
2019/11/20	0	0.00	3	7.44	7.41	-3	3,039	-0.10%
2019/11/19	3	7.49	3	7.47	7.44	0	3,064	0.00%
2019/11/18	3	7.50	0	0.00	7.47	3	3,161	0.09%
2019/11/15	0	0.00	3	7.56	7.52	-3	3,176	-0.09%
2019/11/14	23	7.49	0	0.00	7.43	23	3,176	0.72%
2019/11/07	0	0.00	9	7.91	7.92	-9	3,086	-0.29%
2019/11/06	8	7.85	12	7.91	7.85	-4	3,076	-0.13%
2019/11/05	13	7.86	209	7.84	7.83	-196	3,075	-6.37%	大賣/鉅額交易
2019/11/04	7	8.09	93	8.06	7.96	-86	3,060	-2.81%
2019/11/01	19	8.29	0	0.00	8.27	19	2,932	0.65%
2019/10/31	539	8.37	41	8.38	8.38	498	2,738	18.18%	大買/鉅額交易
2019/10/29	20	7.49	0	0.00	7.50	20	2,353	0.85%
2019/10/28	5	7.53	4	7.60	7.53	1	2,348	0.04%
2019/10/25	15	7.62	30	7.66	7.56	-15	2,361	-0.64%
2019/10/24	0	0.00	10	7.57	7.54	-10	2,318	-0.43%
2019/10/22	0	0.00	3	7.53	7.59	-3	2,303	-0.13%
2019/10/21	3	7.43	2	7.51	7.51	1	2,265	0.04%
2019/10/18	0	0.00	6	7.43	7.43	-6	2,249	-0.27%
2019/10/17	5	7.54	32	7.46	7.48	-27	2,220	-1.22%
2019/10/16	43	7.65	5	7.68	7.62	38	2,166	1.75%
2019/10/09	1	7.39	0	0.00	7.40	1	2,013	0.05%
2019/10/08	0	0.00	4	7.43	7.44	-4	2,008	-0.20%
2019/10/03	0.4	7.44	0	0.00	7.42	0.4	1,990	0.02%
2019/09/26	5	7.53	0	0.00	7.55	5	1,977	0.25%
2019/09/25	25	7.56	0	0.00	7.56	25	1,981	1.26%
2019/09/24	20.3	7.58	10	7.63	7.62	10.3	1,984	0.52%
2019/09/23	0	0.00	2	7.51	7.56	-2	1,976	-0.10%
2019/09/20	0	0.00	3	7.47	7.50	-3	1,987	-0.15%
2019/09/19	3	7.42	7	7.46	7.44	-4	1,979	-0.20%
2019/09/18	9	7.49	7	7.48	7.48	2	1,930	0.10%
2019/09/17	2	7.85	0	0.00	7.85	2	1,771	0.11%
2019/09/16	3	8.02	22	8.02	7.97	-19	1,787	-1.06%
2019/09/12	2	7.94	80	7.98	8.00	-78	1,798	-4.34%
2019/09/10	0	0.00	6	7.76	7.71	-6	1,776	-0.34%
2019/09/09	0	0.00	3	7.81	7.80	-3	1,765	-0.17%
2019/09/06	6	7.86	0	0.00	7.83	6	1,766	0.34%
2019/09/05	3	7.94	66	8.00	7.94	-63	1,760	-3.58%
2019/09/04	0	0.00	19	7.97	7.95	-19	1,715	-1.11%
2019/09/03	2	7.92	2	8.05	7.95	0	1,694	0.00%
2019/09/02	1	8.05	12	8.03	8.01	-11	1,665	-0.66%
2019/08/30	0	0.00	8	7.69	7.69	-8	1,585	-0.50%
2019/08/29	6	7.75	0	0.00	7.58	6	1,566	0.38%
2019/08/28	4	7.85	0	0.00	7.85	4	1,543	0.26%
2019/08/27	0	0.00	1	8.04	8.05	-1	1,522	-0.07%
2019/08/26	2	8.06	3	8.05	8.08	-1	1,535	-0.07%
2019/08/23	3	8.22	0	0.00	8.21	3	1,539	0.19%
2019/08/22	1	8.55	4	8.56	8.31	-3	1,543	-0.19%
2019/08/21	10	8.68	11	8.78	8.52	-1	1,532	-0.07%
2019/08/20	6	8.24	0	0.00	8.24	6	1,532	0.39%
2019/08/19	0	0.00	21	8.32	8.39	-21	1,550	-1.35%
2019/08/16	6	8.20	10	8.19	8.18	-4	1,559	-0.26%
2019/08/14	3	8.70	0	0.00	8.60	3	1,635	0.18%
2019/08/13	5	8.75	0	0.00	8.75	5	1,665	0.30%
2019/08/12	9	8.87	3	8.82	8.87	6	1,719	0.35%
2019/08/08	2	8.80	2	8.95	8.77	0	1,825	0.00%
2019/08/06	1	8.75	0	0.00	9.18	1	1,847	0.05%
2019/08/02	1	8.77	0	0.00	8.73	1	1,832	0.05%
2019/07/30	1	8.80	0	0.00	8.92	1	1,974	0.05%
2019/07/29	2	8.87	1	9.00	9.00	1	1,969	0.05%
2019/07/25	1	8.48	4	8.56	8.50	-3	1,970	-0.15%
2019/07/24	4.1	8.48	2	8.58	8.46	2.1	2,021	0.10%
2019/07/23	2	8.75	1	8.69	8.68	1	2,121	0.05%
2019/07/22	0.7	8.73	0	0.00	8.78	0.7	2,154	0.03%
2019/07/18	0	0.00	9	8.83	8.82	-9	2,215	-0.41%
2019/07/17	6	8.89	4	8.94	8.85	2	2,271	0.09%
2019/07/16	3	8.80	0	0.00	8.95	3	2,279	0.13%
2019/07/15	0	0.00	2	8.86	8.81	-2	2,290	-0.09%
2019/07/12	3	8.76	3	8.88	8.81	0	2,303	0.00%
2019/07/11	3	8.81	4	8.83	8.81	-1	2,307	-0.04%
2019/07/10	7	8.81	0	0.00	8.80	7	2,309	0.30%
2019/07/09	0	0.00	4.3	8.83	8.79	-4.3	2,350	-0.18%
2019/07/08	3	8.70	0	0.00	8.65	3	2,364	0.13%
2019/07/05	0	0.00	15	8.89	8.86	-15	2,366	-0.63%
2019/07/04	5	8.83	11	8.88	8.85	-6	2,389	-0.25%
2019/07/03	5	8.95	5	8.86	8.85	0	2,388	0.00%
2019/07/02	17.1	9.09	3	9.11	9.05	14.1	2,378	0.59%
2019/07/01	15	9.22	10.6	9.31	9.28	4.4	2,360	0.19%
2019/06/20	38	6.09	0	0.00	6.12	38	2,349	1.62%
2019/06/19	2	6.24	0	0.00	6.15	2	2,315	0.09%
2019/06/18	0	0.00	7	5.85	5.80	-7	2,271	-0.31%
2019/06/14	0	0.00	15	5.86	5.90	-15	2,265	-0.66%
2019/06/13	10	5.78	8	5.76	5.76	2	2,258	0.09%
2019/06/12	9	5.94	2	5.91	5.89	7	2,239	0.31%
2019/06/11	6	6.02	6	6.08	6.00	0	2,242	0.00%
2019/06/10	6	6.03	0	0.00	6.03	6	2,238	0.27%
2019/06/06	2	6.08	0	0.00	6.08	2	2,248	0.09%
2019/06/05	0	0.00	5	6.12	6.11	-5	2,250	-0.22%
2019/06/04	5	6.00	5	6.01	6.01	0	2,250	0.00%
2019/05/31	8	6.17	5	6.20	6.18	3	2,288	0.13%
2019/05/28	1	6.12	3	6.12	6.12	-2	2,391	-0.08%
2019/05/27	12	6.22	53	6.18	6.14	-41	2,394	-1.71%
2019/05/24	7	6.44	4	6.45	6.37	3	2,383	0.13%
2019/05/23	11	6.50	5	6.54	6.46	6	2,378	0.25%
2019/05/22	6	6.56	4	6.66	6.60	2	2,371	0.08%
2019/05/21	12	6.62	2	6.72	6.61	10	2,367	0.42%
2019/05/20	8	6.69	0	0.00	6.65	8	2,380	0.34%
2019/05/17	78	6.93	32	6.90	6.80	46	2,371	1.94%
2019/05/15	0	0.00	17	6.68	6.70	-17	2,306	-0.74%
2019/05/14	2	6.32	4	6.50	6.50	-2	2,382	-0.08%
2019/05/13	6	6.53	2	6.40	6.40	4	2,350	0.17%
2019/05/10	14	6.94	0	0.00	6.87	14	2,276	0.61%
2019/05/09	10	6.96	25	7.12	7.00	-15	2,231	-0.67%
2019/05/08	0	0.00	5	7.10	7.15	-5	2,172	-0.23%
2019/05/06	20	6.62	0	0.00	6.45	20	2,019	0.99%
2019/05/03	5	6.76	5	6.79	6.77	0	1,983	0.00%
2019/05/02	10	6.79	30	6.80	6.80	-20	1,972	-1.01%
2019/04/30	0	0.00	5	6.82	6.82	-5	1,941	-0.26%
2019/04/25	0	0.00	6	6.44	6.42	-6	1,832	-0.33%
2019/04/24	4	6.36	4	6.38	6.42	0	1,871	0.00%
2019/04/23	2	6.45	7	6.43	6.46	-5	1,862	-0.27%
2019/04/22	4	6.61	0	0.00	6.58	4	1,847	0.22%
2019/04/19	10	6.63	6	6.73	6.63	4	1,801	0.22%
2019/04/18	0	0.00	6	6.29	6.14	-6	1,689	-0.36%
2019/04/17	3	6.10	3	6.15	6.17	0	1,655	0.00%
2019/04/16	4	6.17	0	0.00	6.13	4	1,635	0.24%
2019/04/15	2	6.19	0	0.00	6.30	2	1,599	0.13%
2019/04/12	1	6.00	2	6.02	5.99	-1	1,545	-0.06%
2019/04/11	0	0.00	4	6.02	6.01	-4	1,553	-0.26%
2019/04/10	2	5.90	0	0.00	6.00	2	1,534	0.13%
2019/04/09	0	0.00	2	5.92	5.94	-2	1,545	-0.13%
2019/04/08	3	5.93	0	0.00	5.91	3	1,609	0.19%
2019/04/03	1	6.02	4	6.02	5.95	-3	1,600	-0.19%
2019/04/02	2	5.83	1	5.80	5.81	1	1,562	0.06%
2019/03/26	0	0.00	2	5.82	5.81	-2	1,515	-0.13%
2019/03/25	3	5.71	2	5.76	5.72	1	1,527	0.07%
2019/03/22	2	5.93	7	5.91	5.86	-5	1,529	-0.33%
2019/03/21	7	5.90	0	0.00	5.88	7	1,543	0.45%
2019/03/20	0	0.00	4	6.01	6.00	-4	1,541	-0.26%
2019/03/19	2	5.91	0	0.00	5.98	2	1,555	0.13%
2019/03/15	6	6.09	0	0.00	6.08	6	1,550	0.39%
2019/03/13	0	0.00	4	6.11	6.20	-4	1,577	-0.25%
2019/03/12	4	6.03	2	6.08	6.09	2	1,580	0.13%
2019/03/11	2	6.01	2	6.06	6.01	0	1,605	0.00%
2019/03/08	2	5.97	4	6.05	6.01	-2	1,638	-0.12%
2019/03/07	2	6.10	0	0.00	6.04	2	1,674	0.12%
2019/03/06	2	6.13	0	0.00	6.15	2	1,687	0.12%
2019/03/05	0	0.00	2	6.23	6.27	-2	1,711	-0.12%
2019/02/25	0	0.00	4	5.71	5.66	-4	1,833	-0.22%
2019/02/22	3	5.65	0	0.00	5.63	3	1,856	0.16%
2019/02/20	4	5.71	6	5.78	5.70	-2	1,853	-0.11%
2019/02/19	12	5.73	0	0.00	5.68	12	1,865	0.64%
2019/02/18	4	5.81	2	5.85	5.81	2	1,854	0.11%
2019/02/15	2	5.81	10	5.90	5.82	-8	1,905	-0.42%
2019/02/14	14	5.80	11	5.81	5.95	3	1,922	0.16%
2019/02/13	13	5.84	0	0.00	5.86	13	1,866	0.70%
2019/02/12	2.1	6.33	13	6.42	6.35	-10.9	1,752	-0.62%
2019/02/11	5	6.33	0	0.00	6.35	5	1,768	0.28%
2019/01/30	0	0.00	4	6.50	6.46	-4	1,785	-0.22%
2019/01/29	5	6.47	3	6.50	6.50	2	1,867	0.11%
2019/01/28	4	6.53	2	6.55	6.55	2	1,902	0.11%
2019/01/25	2	6.54	0	0.00	6.55	2	1,911	0.10%
2019/01/24	2	6.62	3	6.58	6.58	-1	1,915	-0.05%
2019/01/23	4	6.54	0	0.00	6.58	4	1,919	0.21%
2019/01/22	5	6.66	0	0.00	6.58	5	1,921	0.26%
2019/01/21	14	6.69	30	6.75	6.66	-16	1,926	-0.83%
2019/01/18	5	6.70	3	6.85	6.80	2	1,945	0.10%
2019/01/17	3	6.88	0	0.00	6.75	3	1,988	0.15%
2019/01/16	23	6.81	28	6.79	6.81	-5	1,980	-0.25%
2019/01/15	2	6.56	5	6.57	6.50	-3	1,957	-0.15%
2019/01/14	4	6.55	2	6.59	6.53	2	1,976	0.10%
2019/01/11	0	6.44	2	6.45	6.49	-2	1,998	-0.10%
2019/01/10	0	0.00	2	6.42	6.38	-2	2,031	-0.10%
2019/01/09	2	6.40	0	0.00	6.41	2	2,063	0.10%
2019/01/07	2	6.52	0	0.00	6.52	2	2,082	0.10%
2019/01/04	0	0.00	3	6.44	6.47	-3	2,091	-0.14%
2019/01/03	2	6.52	4	6.58	6.50	-2	2,115	-0.09%
2019/01/02	4	6.40	2	6.40	6.33	2	2,109	0.09%
2018/12/28	8	6.42	3	6.42	6.50	5	2,114	0.24%
2018/12/27	10	6.62	5	6.50	6.63	5	2,097	0.24%
2018/12/26	2	6.08	0	0.00	6.04	2	2,027	0.10%
2018/12/24	0	0.00	1	6.22	6.25	-1	2,029	-0.05%
2018/12/22	1	6.27	0	0.00	6.27	1	2,034	0.05%
2018/12/21	5	6.24	0	0.00	6.40	5	2,037	0.25%
2018/12/20	0	0.00	4	6.20	6.10	-4	2,027	-0.20%
2018/12/19	2	6.33	12	6.27	6.24	-10	2,028	-0.49%
2018/12/17	4	6.77	4	6.95	6.71	0	2,043	0.00%
2018/12/14	6	6.92	3	6.91	6.91	3	2,143	0.14%
2018/12/13	2	7.17	3	7.24	7.10	-1	2,170	-0.05%
2018/12/12	4	7.14	0	0.00	7.22	4	2,156	0.19%
2018/12/11	0	0.00	4	7.19	7.11	-4	2,136	-0.19%
2018/12/10	7	7.03	0	0.00	7.02	7	2,127	0.33%
2018/12/06	24	7.15	5	7.24	7.00	19	2,092	0.91%
2018/12/05	5	7.14	2	7.22	7.14	3	2,037	0.15%
2018/12/04	2	7.37	0	0.00	7.47	2	2,019	0.10%
2018/12/03	10	7.37	19	7.33	7.45	-9	1,981	-0.45%
2018/11/30	2	7.07	15	7.26	7.22	-13	1,945	-0.67%
2018/11/28	9	7.18	9	7.13	7.11	0	1,862	0.00%
2018/11/27	4	6.87	3	6.96	6.95	1	1,817	0.06%
2018/11/26	1	6.92	0	0.00	6.92	1	1,809	0.06%
2018/11/23	8	6.99	4	7.16	7.12	4	1,778	0.22%
2018/11/21	2	6.46	11	6.47	6.46	-9	1,590	-0.57%
2018/11/15	2	6.26	0	0.00	6.25	2	1,520	0.13%
2018/11/12	12	6.09	1	6.09	6.03	11	1,413	0.78%
2018/11/09	3	6.09	0	0.00	6.08	3	1,430	0.21%
2018/11/08	5	6.29	2	6.29	6.20	3	1,438	0.21%
2018/11/07	5	6.08	1	6.12	6.35	4	1,420	0.28%
2018/11/06	7	6.37	7	6.54	6.24	0	1,407	0.00%
2018/11/05	0	0.00	5	6.14	6.14	-5	1,322	-0.38%
2018/11/02	4	5.59	0	0.00	5.59	4	1,285	0.31%
2018/10/29	0	0.00	3	4.75	4.77	-3	1,255	-0.24%
2018/10/26	3	4.72	6	4.80	4.75	-3	1,254	-0.24%
2018/10/25	0	0.00	9	4.88	4.89	-9	1,231	-0.73%
2018/10/24	6	5.35	2	5.34	5.37	4	1,182	0.34%
2018/10/23	2	5.53	3	5.58	5.47	-1	1,171	-0.09%
2018/10/22	5	5.50	2	5.57	5.60	3	1,175	0.26%
2018/10/19	1	5.63	2	5.63	5.65	-1	1,201	-0.08%
2018/10/18	5	6.06	2	6.00	6.00	3	1,171	0.26%
2018/10/17	4	6.45	0	0.00	6.20	4	1,136	0.35%
2018/10/11	3	6.42	0	0.00	6.39	3	1,074	0.28%
2018/10/02	2	7.73	0	0.00	7.75	2	1,056	0.19%
2018/10/01	1	7.85	0	0.00	7.94	1	1,052	0.10%
2018/09/28	1	7.96	0	0.00	7.98	1	1,053	0.09%
2018/09/25	2	8.20	0	0.00	8.28	2	1,106	0.18%
2018/09/21	1	8.24	0	0.00	8.20	1	1,119	0.09%
2018/09/20	0	0.00	3	8.65	8.38	-3	1,107	-0.27%
2018/09/19	0	0.00	22	7.90	8.03	-22	1,031	-2.13%
2018/09/13	0	0.00	3	7.48	7.37	-3	1,034	-0.29%
2018/09/10	4	6.98	0	0.00	6.88	4	1,044	0.38%
2018/09/05	10	7.56	0	0.00	7.53	10	1,053	0.95%
2018/09/04	5	7.69	3	7.66	7.65	2	1,082	0.18%
2018/09/03	3	7.65	10	7.82	7.65	-7	1,109	-0.63%
2018/08/29	0	0.00	2	7.28	7.24	-2	1,161	-0.17%
2018/08/17	0	0.00	2	7.54	7.50	-2	1,429	-0.14%
2018/08/16	2	7.10	0	0.00	7.15	2	1,445	0.14%
2018/08/14	2	7.88	0	0.00	7.89	2	1,462	0.14%
2018/08/13	2	7.82	0	0.00	7.90	2	1,488	0.13%
2018/08/09	5	8.11	0	0.00	8.10	5	1,534	0.33%
2018/08/08	0	0.00	5	8.14	8.12	-5	1,595	-0.31%
2018/08/07	0	0.00	2	8.17	8.16	-2	1,669	-0.12%
2018/08/06	3	8.15	1	8.19	8.15	2	1,832	0.11%
2018/08/03	0	0.00	3	8.15	8.13	-3	1,896	-0.16%
2018/07/30	0	0.00	2	8.29	8.27	-2	2,333	-0.09%
2018/07/27	4	8.45	0	0.00	8.45	4	2,495	0.16%
2018/07/26	2	8.45	3	8.54	8.80	-1	2,950	-0.03%
2018/07/06	0	0.00	1	8.21	8.22	-1	3,278	-0.03%
2018/07/05	2	8.28	3	8.25	8.21	-1	3,271	-0.03%
2018/07/04	3	8.19	4	8.06	8.09	-1	3,263	-0.03%
2018/07/03	1	8.25	2	8.42	8.32	-1	3,251	-0.03%
2018/06/28	0	0.00	3	9.33	9.25	-3	3,178	-0.09%
2018/06/26	1	8.85	0	0.00	8.88	1	3,140	0.03%
2018/06/25	1	9.02	0	0.00	9.02	1	3,118	0.03%
2018/06/19	2	9.14	0	0.00	9.12	2	3,161	0.06%
2018/06/14	3	9.30	0	0.00	9.31	3	3,161	0.09%
2018/06/12	0	0.00	3	9.40	9.46	-3	3,159	-0.09%
2018/06/11	1	9.32	0	0.00	9.28	1	3,161	0.03%
2018/06/08	7	9.63	2	9.55	9.56	5	3,199	0.16%
2018/06/07	3	9.78	0	0.00	9.76	3	3,193	0.09%
2018/06/06	0	0.00	3	9.96	9.95	-3	3,163	-0.09%
2018/06/05	4	9.90	2	9.83	9.82	2	3,147	0.06%
2018/06/04	3	10.20	1	10.20	10.15	2	3,087	0.06%
2018/05/30	2	10.38	0	0.00	10.40	2	3,007	0.07%
2018/05/29	0	0.00	1	10.70	10.50	-1	2,984	-0.03%
2018/05/25	1	10.40	0	0.00	10.40	1	2,945	0.03%
2018/05/23	0	0.00	3	10.42	10.35	-3	2,908	-0.10%
2018/05/22	0	0.00	1	10.35	10.35	-1	2,895	-0.03%
2018/05/21	0	0.00	7	10.41	10.30	-7	2,885	-0.24%
2018/05/18	1	10.25	1	10.40	10.35	0	2,875	0.00%
2018/05/17	2	10.45	6	10.53	10.30	-4	2,878	-0.14%
2018/05/16	6	10.49	2	10.70	10.40	4	2,855	0.14%
2018/05/15	10	10.67	5	10.74	10.65	5	2,814	0.18%
2018/05/14	15	11.14	17	11.20	11.05	-2	2,802	-0.07%
2018/05/11	18	10.77	1	10.95	10.70	17	2,655	0.64%
2018/05/10	4	10.71	23	10.76	10.90	-19	2,592	-0.73%
2018/05/09	7	10.28	6	10.32	10.40	1	2,407	0.04%
2018/05/08	11	10.59	11	10.77	10.55	0	2,354	0.00%
2018/05/07	14	10.49	8	10.68	10.50	6	2,302	0.26%
2018/05/04	9	10.78	5	10.86	10.75	4	2,228	0.18%
2018/05/03	24	11.03	1	11.20	11.25	23	2,071	1.11%
2018/05/02	2	10.10	15	10.10	10.35	-13	1,607	-0.81%
2018/04/30	2	9.53	1	9.51	9.44	1	1,467	0.07%
2018/04/26	0	0.00	8	9.59	9.50	-8	1,480	-0.54%
2018/04/24	0	0.00	23	9.06	9.12	-23	1,413	-1.63%
2018/04/09	1	9.02	0	0.00	9.03	1	1,591	0.06%
2018/03/29	3	9.13	0	0.00	9.10	3	1,668	0.18%
2018/03/28	1	9.03	0	0.00	9.08	1	1,685	0.06%
2018/03/26	1	9.05	0	0.00	9.09	1	1,787	0.06%
2018/03/23	4	9.09	0	0.00	9.13	4	1,833	0.22%
2018/03/20	10	9.50	0	0.00	9.49	10	1,811	0.55%
2018/03/14	0	0.00	13	9.87	9.92	-13	1,878	-0.69%
2018/03/07	1	9.09	0	0.00	9.06	1	1,962	0.05%
2018/03/06	0	0.00	2	9.16	9.13	-2	2,039	-0.10%
2018/03/02	1	9.14	0	0.00	9.15	1	2,190	0.05%
2018/03/01	1	9.16	2	9.17	9.18	-1	2,284	-0.04%
2018/02/26	0.3	9.20	0	0.00	9.31	0.3	2,478	0.01%
2018/02/21	0	0.00	5	9.31	9.35	-5	2,841	-0.18%
2018/02/09	2	8.50	0	0.00	8.75	2	3,013	0.07%
2018/02/07	1	8.98	0	0.00	8.90	1	3,178	0.03%
2018/02/06	4	9.01	10	8.80	8.73	-6	3,393	-0.18%
2018/01/31	0	0.00	1	9.79	9.79	-1	4,679	-0.02%
2018/01/18	0	0.00	2	10.25	10.15	-2	5,087	-0.04%
2018/01/11	0	0.00	2	10.05	10.10	-2	5,984	-0.03%
2018/01/10	0	0.00	2	10.10	10.05	-2	6,215	-0.03%
2018/01/09	4.7	10.14	0	0.00	10.10	4.7	6,970	0.07%
2018/01/03	0	0.00	21	10.30	10.30	-21	7,373	-0.28%