元晶 (6443)-陽信-石牌券商分點個股進出

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
27.55
漲跌
▼0.45
漲幅
-1.61%
成交量
4,567張
產業
上市光電類股
1176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－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌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
2024/05/22	2	28.25	2	28.25	28.00	0	8,244	0.00%
2024/05/20	0	0.00	2	28.80	28.20	-2	8,165	-0.02%
2024/05/17	6	29.35	41	28.95	28.75	-35	8,058	-0.43%
2024/05/16	2	27.90	6	28.07	27.90	-4	7,601	-0.05%
2024/05/15	10	28.50	10	28.10	28.10	0	7,590	0.00%
2024/05/14	10	27.50	0	0.00	27.65	10	7,513	0.13%
2024/05/10	1	28.00	2	27.38	27.60	-1	7,435	-0.01%
2024/05/09	6	26.90	1	27.20	26.75	5	7,255	0.07%
2024/05/08	0	0.00	1	27.00	27.05	-1	7,255	-0.01%
2024/05/07	0	0.00	2	26.70	26.90	-2	7,276	-0.03%
2024/05/06	3	27.12	1	27.60	27.00	2	7,248	0.03%
2024/05/03	14	27.40	1	27.80	27.35	13	7,198	0.18%
2024/05/02	6	27.64	0	0.00	27.50	6	7,167	0.08%
2024/04/30	0	0.00	1	28.10	27.85	-1	7,121	-0.01%
2024/04/25	8	28.16	27	28.30	28.00	-19	7,097	-0.27%
2024/04/24	8	28.65	2	28.95	28.35	6	7,088	0.08%
2024/04/23	0	0.00	2	27.75	28.30	-2	7,052	-0.03%
2024/04/22	2	28.38	1	29.30	28.00	1	7,083	0.01%
2024/04/19	98	29.35	124	28.98	28.70	-26	7,187	-0.36%	大賣/
2024/04/18	5	28.85	16	29.19	28.75	-11	6,776	-0.16%
2024/04/17	11	28.98	10	28.80	28.35	1	6,678	0.01%
2024/04/16	1	27.80	0	0.00	28.40	1	6,611	0.02%
2024/04/15	30	29.48	5	29.44	29.40	25	6,530	0.38%
2024/04/12	16	29.22	15	29.50	29.25	1	6,458	0.02%
2024/04/11	34	29.34	22	29.31	29.05	12	6,370	0.19%
2024/04/10	24	29.64	44	29.92	29.75	-20	6,284	-0.32%
2024/04/09	23	29.06	6	29.14	29.10	17	5,945	0.29%
2024/04/08	2	28.65	18	28.80	29.50	-16	5,869	-0.27%
2024/04/03	7	28.18	0	0.00	28.10	7	5,736	0.12%
2024/04/02	0	0.00	30	28.80	28.75	-30	5,679	-0.53%
2024/04/01	10	28.90	0	0.00	28.90	10	5,672	0.18%
2024/03/29	33	29.65	0	0.00	29.20	33	5,649	0.58%
2024/03/28	0	0.00	15	29.69	29.70	-15	5,457	-0.27%
2024/03/27	2	28.78	0	0.00	28.65	2	5,283	0.04%
2024/03/26	8	29.41	32	29.70	29.05	-24	5,350	-0.45%
2024/03/25	14	29.16	9	29.13	29.10	5	5,547	0.09%
2024/03/22	29	29.50	14	29.77	29.35	15	5,562	0.27%
2024/03/21	18	28.45	26	28.60	28.70	-8	4,994	-0.16%
2024/03/19	0	0.00	8	26.35	26.35	-8	4,757	-0.17%
2024/03/18	2	27.05	22	26.75	26.70	-20	4,763	-0.42%
2024/03/15	0	0.00	16	27.10	27.10	-16	4,789	-0.33%
2024/03/13	0	0.00	26	26.93	26.70	-26	4,789	-0.54%
2024/03/11	15	27.25	0	0.00	27.15	15	4,814	0.31%
2024/03/07	24	26.06	0	0.00	26.00	24	4,781	0.50%
2024/03/06	58	26.47	0	0.00	26.30	58	4,738	1.22%
2024/03/05	16	26.80	0	0.00	26.65	16	4,683	0.34%
2024/03/04	1	27.20	2	27.05	27.05	-1	4,592	-0.02%
2024/03/01	10	27.20	0	0.00	27.20	10	4,560	0.22%
2024/02/29	2	27.10	3	27.65	27.85	-1	4,580	-0.02%
2024/02/27	1	27.15	0	0.00	27.20	1	4,582	0.02%
2024/02/26	0	0.00	20	28.00	27.75	-20	4,559	-0.44%
2024/02/22	0	0.00	1	28.15	27.90	-1	4,554	-0.02%
2024/02/16	2	27.80	0	0.00	27.70	2	4,646	0.04%
2024/02/05	0	0.00	1	28.10	28.00	-1	4,579	-0.02%
2024/02/02	0	0.00	10	28.30	28.25	-10	4,577	-0.22%
2024/01/25	1	28.20	0	0.00	28.15	1	4,683	0.02%
2024/01/19	1	27.50	0	0.00	27.65	1	5,575	0.02%
2024/01/17	0	0.00	5	27.80	27.65	-5	5,577	-0.09%
2024/01/16	11	28.55	8	29.10	28.40	3	5,570	0.05%
2024/01/15	8	29.83	1	30.00	29.50	7	5,531	0.13%
2024/01/11	0	0.00	50	28.37	28.50	-50	5,392	-0.93%
2024/01/10	10	28.65	10	28.53	28.55	0	5,422	0.00%
2024/01/09	15	28.92	0	0.00	28.70	15	5,421	0.28%
2024/01/08	0	0.00	2	29.50	29.45	-2	5,417	-0.04%
2024/01/05	16	29.12	0	0.00	29.00	16	5,416	0.30%
2024/01/04	17	29.02	0	0.00	28.95	17	5,425	0.31%
2024/01/03	1	29.00	0	0.00	28.90	1	5,485	0.02%
2023/12/29	0	0.00	10	29.40	29.30	-10	5,481	-0.18%
2023/12/28	0	0.00	10	29.60	29.50	-10	5,488	-0.18%
2023/12/22	16	29.69	12	29.88	29.65	4	5,396	0.07%
2023/12/21	36	30.43	2	30.40	30.35	34	5,280	0.64%
2023/12/20	63	31.02	76	30.97	30.90	-13	5,113	-0.25%
2023/12/19	15	30.00	5	29.65	29.55	10	4,670	0.21%
2023/12/18	23	29.60	3	30.00	30.10	20	4,533	0.44%
2023/12/15	0	0.00	11	29.62	29.35	-11	4,377	-0.25%
2023/12/12	0	0.00	0.1	28.35	28.20	-0.1	4,156	0.00%
2023/12/08	20	29.30	10	28.80	28.80	10	4,125	0.24%
2023/12/06	2	28.75	0	0.00	28.70	2	4,120	0.05%
2023/11/27	2	29.80	1	30.00	29.35	1	3,944	0.03%
2023/11/24	1	29.75	0	0.00	29.35	1	3,964	0.03%
2023/11/16	0	0.00	7	28.65	28.90	-7	4,240	-0.17%
2023/11/14	7	28.20	0	0.00	27.95	7	4,216	0.17%
2023/11/09	0	0.00	5	28.05	28.00	-5	4,343	-0.12%
2023/11/06	0	0.00	10	28.80	28.80	-10	4,545	-0.22%
2023/11/03	0	0.00	7	28.30	28.45	-7	4,539	-0.15%
2023/11/01	0	0.00	2	27.90	27.80	-2	4,629	-0.04%
2023/10/31	10	29.78	23	28.55	28.40	-13	4,630	-0.28%
2023/10/30	13	29.75	10	29.70	29.65	3	4,424	0.07%
2023/10/27	0	0.00	2	28.15	28.55	-2	3,987	-0.05%
2023/10/26	2	27.60	0	0.00	27.60	2	3,972	0.05%
2023/10/25	0	0.00	1	28.60	28.30	-1	3,992	-0.03%
2023/10/24	19	28.05	11	28.41	28.70	8	3,996	0.20%
2023/10/23	1	28.20	10	28.25	28.25	-9	3,947	-0.23%
2023/10/20	5	27.25	0	0.00	27.50	5	3,922	0.13%
2023/10/19	5	28.00	0	0.00	27.65	5	3,959	0.13%
2023/10/17	2	27.88	0	0.00	27.90	2	3,983	0.05%
2023/10/16	7	28.20	0.2	28.20	27.80	6.8	4,076	0.17%
2023/10/12	5	27.55	10	28.15	28.15	-5	4,133	-0.12%
2023/10/11	5	27.65	0	0.00	27.60	5	4,192	0.12%
2023/10/06	0	0.00	22.2	28.45	28.45	-22.2	4,247	-0.52%
2023/10/05	1	28.70	1	28.70	28.65	0	4,281	0.00%
2023/10/04	1	27.80	0	0.00	27.70	1	4,285	0.02%
2023/10/02	0	0.00	1	28.55	28.65	-1	4,444	-0.02%
2023/09/26	1	28.00	0	0.00	27.90	1	4,754	0.02%
2023/09/22	1	28.00	0	0.00	28.40	1	4,841	0.02%
2023/09/21	3	28.48	0	0.00	28.45	3	4,835	0.06%
2023/09/19	1	29.25	0	0.00	29.00	1	4,869	0.02%
2023/09/13	2	29.30	0	0.00	29.45	2	5,173	0.04%
2023/09/12	3	29.43	2	29.40	29.25	1	5,347	0.02%
2023/09/11	0	0.00	5	29.82	29.70	-5	5,355	-0.09%
2023/09/07	1	30.50	0	0.00	30.40	1	5,382	0.02%
2023/09/04	0	0.00	1	30.55	30.45	-1	5,564	-0.02%
2023/08/30	1	31.00	1	31.20	31.00	0	5,709	0.00%
2023/08/29	6	32.42	4	31.79	31.50	2	5,691	0.04%
2023/08/28	1	30.75	2	30.15	30.80	-1	5,394	-0.02%
2023/08/25	0	0.00	20	30.50	30.35	-20	5,355	-0.37%
2023/08/23	0	0.00	1	30.30	30.35	-1	5,594	-0.02%
2023/08/17	1	30.20	0	0.00	30.40	1	5,667	0.02%
2023/08/16	0	0.00	1	29.90	29.90	-1	5,703	-0.02%
2023/08/15	0	0.00	2	30.15	30.10	-2	5,732	-0.03%
2023/08/14	0	0.00	1	28.90	28.90	-1	5,812	-0.02%
2023/08/11	5	30.25	0	0.00	29.90	5	5,736	0.09%
2023/08/10	2	30.50	0	0.00	30.25	2	5,762	0.03%
2023/08/08	20	30.60	4	30.65	30.50	16	5,844	0.27%
2023/08/07	1	30.50	1	30.10	30.55	0	5,882	0.00%
2023/08/04	1	30.60	10	30.68	30.65	-9	5,987	-0.15%
2023/08/01	0	0.00	1	31.20	31.20	-1	6,467	-0.02%
2023/07/31	1	31.80	0	0.00	31.20	1	6,694	0.01%
2023/07/28	1	31.55	1	31.75	31.50	0	6,774	0.00%
2023/07/27	1	31.40	0	0.00	31.70	1	6,785	0.01%
2023/07/26	2	31.60	0	0.00	31.35	2	6,849	0.03%
2023/07/25	0	0.00	6	31.65	32.00	-6	6,872	-0.09%
2023/07/24	1	31.50	3	31.60	31.70	-2	6,862	-0.03%
2023/07/21	1	32.10	0	0.00	31.70	1	6,893	0.01%
2023/07/18	10	33.70	0	0.00	33.45	10	7,218	0.14%
2023/07/14	5	33.07	0	0.00	33.00	5	8,888	0.06%
2023/07/13	7	33.57	1	33.45	33.30	6	9,310	0.06%
2023/07/12	1	34.25	0	0.00	34.00	1	9,333	0.01%
2023/07/10	1	33.80	1	34.05	34.05	0	9,618	0.00%
2023/07/07	7	34.21	0	0.00	34.05	7	10,008	0.07%
2023/07/05	13	35.84	8	36.31	35.65	5	10,075	0.05%
2023/07/04	0	0.00	1	35.95	35.55	-1	10,069	-0.01%
2023/07/03	0	0.00	5	35.90	35.90	-5	10,090	-0.05%
2023/06/30	10	35.50	0	0.00	35.70	10	10,168	0.10%
2023/06/28	11	35.27	3	34.80	34.80	8	10,451	0.08%
2023/06/27	1	35.25	0	0.00	34.80	1	10,667	0.01%
2023/06/26	2	35.38	0	0.00	35.30	2	10,972	0.02%
2023/06/21	1	35.65	0	0.00	35.80	1	11,173	0.01%
2023/06/20	4	36.09	3	36.03	35.75	1	11,412	0.01%
2023/06/19	23	35.32	3	35.32	35.20	20	11,476	0.17%
2023/06/16	3	35.97	5	35.90	35.90	-2	11,996	-0.02%
2023/06/15	1	35.20	12	35.28	35.20	-11	12,855	-0.09%
2023/06/14	2	34.95	1	34.85	34.85	1	13,629	0.01%
2023/06/13	0	0.00	8	34.61	34.70	-8	13,862	-0.06%
2023/06/12	19	34.39	1	34.55	34.30	18	14,123	0.13%
2023/06/09	4	35.19	0	0.00	35.15	4	14,285	0.03%
2023/06/08	2	35.60	0	0.00	35.35	2	14,363	0.01%
2023/06/06	10	35.65	1	35.70	35.65	9	14,976	0.06%
2023/06/05	1	36.35	13	36.28	36.10	-12	15,269	-0.08%
2023/06/02	0	0.00	5	35.40	35.85	-5	15,420	-0.03%
2023/06/01	1	35.40	0	0.00	35.30	1	15,607	0.01%
2023/05/30	7	35.94	4	35.60	35.60	3	15,660	0.02%
2023/05/26	2	35.05	0	0.00	35.00	2	15,573	0.01%
2023/05/24	0	0.00	1	35.40	35.50	-1	15,718	-0.01%
2023/05/23	10	35.40	8	35.43	35.40	2	15,797	0.01%
2023/05/22	2	35.15	8	35.33	35.35	-6	15,891	-0.04%
2023/05/19	5	34.70	2	34.88	34.60	3	16,091	0.02%
2023/05/18	16	34.41	3	34.58	34.85	13	16,424	0.08%
2023/05/17	3	35.25	0	0.00	35.15	3	16,416	0.02%
2023/05/16	20	35.10	4	35.25	35.10	16	16,487	0.10%
2023/05/15	11	35.00	1	34.85	34.70	10	16,550	0.06%
2023/05/12	0	0.00	10	34.15	34.35	-10	16,586	-0.06%
2023/05/11	11	33.75	0	0.00	33.75	11	16,642	0.07%
2023/05/10	13	34.46	1	34.50	34.50	12	16,722	0.07%
2023/05/09	3	34.75	5	33.62	33.75	-2	16,687	-0.01%
2023/05/08	4	36.28	4	36.03	35.90	0	16,352	0.00%
2023/05/05	10	36.96	14	37.08	36.50	-4	16,424	-0.02%
2023/05/04	9	36.59	0	0.00	37.20	9	16,830	0.05%
2023/05/03	6	37.00	0	0.00	36.95	6	17,204	0.03%
2023/05/02	0	0.00	11	37.52	37.35	-11	17,771	-0.06%
2023/04/28	5	36.80	2	36.80	36.80	3	17,844	0.02%
2023/04/27	1	36.65	4	36.84	36.80	-3	17,899	-0.02%
2023/04/26	9	36.23	3	36.73	37.20	6	17,902	0.03%
2023/04/25	15	37.38	5	36.87	36.60	10	17,914	0.06%
2023/04/24	10	37.95	16	37.80	37.80	-6	17,910	-0.03%
2023/04/21	14	38.44	21	37.83	38.00	-7	17,957	-0.04%
2023/04/20	18	38.99	24	38.77	38.55	-6	18,053	-0.03%
2023/04/19	50	40.07	48	40.50	39.75	2	17,759	0.01%
2023/04/18	23	39.44	27	39.29	38.60	-4	16,589	-0.02%
2023/04/17	5	39.00	10	38.90	38.90	-5	16,268	-0.03%
2023/04/14	6	38.77	1	38.85	38.80	5	16,413	0.03%
2023/04/13	4	38.85	40	39.30	38.60	-36	16,469	-0.22%
2023/04/12	52	39.78	19	39.66	39.50	33	16,315	0.20%
2023/04/11	4	39.20	23	39.30	39.00	-19	16,054	-0.12%
2023/04/10	1	39.00	23	38.88	39.20	-22	16,103	-0.14%
2023/04/07	2	38.90	0	0.00	38.95	2	16,791	0.01%
2023/04/06	7	38.47	6	38.42	38.50	1	17,173	0.01%
2023/03/31	3	38.58	9	38.40	38.40	-6	17,206	-0.03%
2023/03/30	21	39.04	21	38.83	38.80	0	17,160	0.00%
2023/03/29	12	38.89	2	39.08	38.90	10	17,035	0.06%
2023/03/28	1,328	38.78	18	38.48	39.05	1,310	17,058	7.68%	大買/鉅額交易
2023/03/27	6	39.34	3	39.73	38.80	3	16,887	0.02%
2023/03/24	41	38.92	40	38.88	38.85	1	16,771	0.01%
2023/03/23	1	39.35	3	38.80	39.30	-2	16,665	-0.01%
2023/03/22	164	39.16	199	38.94	38.70	-35	16,579	-0.21%	大買/大賣/
2023/03/21	250	39.91	218	39.89	39.10	32	16,657	0.19%	大買/大賣/
2023/03/20	19	39.82	21	40.08	39.90	-2	17,052	-0.01%
2023/03/17	19	38.32	45.9	38.36	38.75	-26.9	17,551	-0.15%
2023/03/16	11	37.04	2	37.18	36.50	9	17,551	0.05%
2023/03/15	1	37.40	4	38.10	37.90	-3	17,437	-0.02%
2023/03/14	5	37.70	7	37.33	37.10	-2	17,289	-0.01%
2023/03/13	6	36.50	0	0.00	36.60	6	17,245	0.03%
2023/03/10	1	36.75	1	36.45	36.45	0	17,481	0.00%
2023/03/09	37	37.78	21	37.53	37.35	16	17,487	0.09%
2023/03/08	5	38.15	35	38.62	38.95	-30	17,158	-0.17%
2023/03/07	4	38.21	1	38.20	38.00	3	16,896	0.02%
2023/03/06	9	37.78	14	37.84	38.00	-5	16,707	-0.03%
2023/03/02	2	37.10	2	37.35	36.95	0	16,524	0.00%
2023/03/01	0	0.00	13	36.75	36.75	-13	16,611	-0.08%
2023/02/24	11	37.32	30	36.95	37.10	-19	16,633	-0.11%
2023/02/23	16	37.42	7	37.71	37.75	9	16,582	0.05%
2023/02/22	9	37.43	16	37.25	37.25	-7	16,703	-0.04%
2023/02/21	12	37.85	5	37.75	37.60	7	16,733	0.04%
2023/02/20	33	37.55	17	37.63	37.80	16	16,991	0.09%
2023/02/17	29	37.92	0	0.00	37.70	29	17,533	0.17%
2023/02/16	9	37.76	19	37.77	37.65	-10	17,549	-0.06%
2023/02/15	27	36.98	5	37.01	36.80	22	17,580	0.13%
2023/02/14	7	36.77	3	36.65	36.65	4	18,073	0.02%
2023/02/13	23	36.35	3	37.00	37.10	20	18,577	0.11%
2023/02/10	11	37.38	5	37.60	36.85	6	18,538	0.03%
2023/02/09	3	37.30	5	37.36	37.10	-2	18,495	-0.01%
2023/02/08	23	37.71	1	38.25	37.55	22	18,473	0.12%
2023/02/07	11	37.84	28	37.98	37.90	-17	18,357	-0.09%
2023/02/06	1	37.55	3	37.77	37.90	-2	18,303	-0.01%
2023/02/03	7	37.28	7	37.55	37.35	0	18,275	0.00%
2023/02/02	12	38.05	49	38.29	37.80	-37	18,089	-0.20%
2023/02/01	0	0.00	4	37.44	37.40	-4	17,556	-0.02%
2023/01/31	24	36.57	60	36.67	36.90	-36	17,141	-0.21%
2023/01/30	5	35.45	20	35.88	35.95	-15	16,636	-0.09%
2023/01/17	25	35.27	17	35.01	35.20	8	16,642	0.05%
2023/01/16	2	34.40	25	34.41	34.40	-23	16,710	-0.14%
2023/01/13	13	34.94	0	0.00	34.60	13	16,907	0.08%
2023/01/12	0	0.00	30	35.65	35.40	-30	17,191	-0.17%
2023/01/10	41	36.02	8	35.93	35.30	33	17,343	0.19%
2023/01/09	1	36.00	3	35.85	36.00	-2	17,197	-0.01%
2023/01/06	2	35.00	1	34.75	34.95	1	17,125	0.01%
2023/01/05	11	35.12	1	35.35	34.80	10	17,430	0.06%
2023/01/04	22	35.70	17	35.55	35.60	5	17,539	0.03%
2023/01/03	1	34.40	4	35.25	35.25	-3	17,432	-0.02%
2022/12/30	0	0.00	2	34.35	34.55	-2	17,415	-0.01%
2022/12/29	8	34.11	5	34.15	34.20	3	17,747	0.02%
2022/12/28	21	35.06	12	35.08	34.80	9	18,078	0.05%
2022/12/27	59	36.08	2	36.80	35.40	57	18,005	0.32%
2022/12/26	20	35.40	16	35.70	35.95	4	17,378	0.02%
2022/12/23	2	33.65	0	0.00	34.10	2	17,036	0.01%
2022/12/22	0	0.00	45	33.44	33.70	-45	17,172	-0.26%
2022/12/21	9	32.93	0	0.00	32.70	9	17,444	0.05%
2022/12/20	7	32.81	0	0.00	32.50	7	17,719	0.04%
2022/12/19	3	34.05	0	0.00	33.75	3	17,960	0.02%
2022/12/16	9	34.77	3	34.67	34.25	6	18,356	0.03%
2022/12/15	6	35.48	8	35.60	35.65	-2	18,341	-0.01%
2022/12/14	17	35.54	20	35.42	35.40	-3	18,511	-0.02%
2022/12/13	202	35.81	207	35.12	35.05	-5	18,959	-0.03%	大買/大賣/
2022/12/12	63	36.85	27	36.73	35.85	36	19,165	0.19%
2022/12/09	42	36.53	64	36.49	36.80	-22	18,678	-0.12%
2022/12/08	23	34.69	114	34.75	34.30	-91	18,031	-0.50%	大賣/
2022/12/07	4	33.25	25	32.89	32.80	-21	17,649	-0.12%
2022/12/06	93	33.97	82	33.89	33.60	11	17,929	0.06%
2022/12/05	129	34.20	30	34.40	33.85	99	18,468	0.54%	大買/
2022/12/02	15	34.01	11	34.06	34.05	4	18,846	0.02%
2022/12/01	0	0.00	8	33.56	33.45	-8	18,948	-0.04%
2022/11/30	2	32.75	2	32.85	32.95	0	19,708	0.00%
2022/11/28	5	32.33	0	0.00	32.20	5	22,651	0.02%
2022/11/25	2	32.55	10	32.60	32.15	-8	23,786	-0.03%
2022/11/23	2	32.48	3	32.65	32.20	-1	26,515	0.00%
2022/11/22	8	33.01	0	0.00	32.75	8	27,387	0.03%
2022/11/21	5	33.05	23	33.39	33.35	-18	28,148	-0.06%
2022/11/18	7	33.21	13	32.95	32.85	-6	28,800	-0.02%
2022/11/17	10	33.69	14	33.70	33.60	-4	28,785	-0.01%
2022/11/16	26	33.39	6	33.55	33.40	20	28,873	0.07%
2022/11/15	31	33.02	52	33.21	33.45	-21	29,225	-0.07%
2022/11/14	8	31.51	7	31.92	31.95	1	28,810	0.00%
2022/11/11	17	31.35	4	31.63	31.25	13	28,731	0.05%
2022/11/10	54	32.02	48	31.25	31.50	6	28,549	0.02%
2022/11/09	78	33.33	43	33.20	33.30	35	28,629	0.12%
2022/11/08	7	35.48	4	35.25	34.50	3	28,429	0.01%
2022/11/07	11	35.21	1	35.00	35.00	10	28,631	0.03%
2022/11/04	21	35.02	0	0.00	35.00	21	29,166	0.07%
2022/11/02	0	0.00	4	34.88	34.65	-4	31,359	-0.01%
2022/11/01	26	34.27	1	34.45	34.85	25	32,019	0.08%
2022/10/31	2	33.90	14	33.73	33.50	-12	31,980	-0.04%
2022/10/28	11	33.38	65	33.30	33.00	-54	32,031	-0.17%
2022/10/27	10	34.06	2	34.00	34.20	8	32,095	0.02%
2022/10/26	16	33.86	4	34.19	33.60	12	32,228	0.04%
2022/10/25	4	34.88	35	34.07	33.75	-31	32,451	-0.10%
2022/10/24	8	35.92	2	35.55	35.05	6	32,497	0.02%
2022/10/21	0	0.00	5	35.60	35.60	-5	32,562	-0.02%
2022/10/20	10	35.38	3	35.70	35.20	7	32,534	0.02%
2022/10/19	2	34.98	0	0.00	35.20	2	32,274	0.01%
2022/10/18	6	34.82	13	35.00	35.05	-7	32,510	-0.02%
2022/10/17	13	33.72	6	34.25	34.50	7	32,539	0.02%
2022/10/14	6	35.30	4	35.20	35.30	2	32,474	0.01%
2022/10/13	19	36.02	24	35.73	33.85	-5	32,724	-0.02%
2022/10/12	18	37.61	7	37.70	36.95	11	33,013	0.03%
2022/10/11	14	37.54	10	37.23	37.30	4	33,154	0.01%
2022/10/07	5	38.91	10	39.04	39.00	-5	33,256	-0.02%
2022/10/06	18	38.76	7	39.01	39.20	11	33,460	0.03%
2022/10/05	6	38.22	9	38.37	38.50	-3	33,209	-0.01%
2022/10/04	11	35.81	7	36.21	36.50	4	33,054	0.01%
2022/10/03	11	35.45	5	35.30	35.30	6	33,073	0.02%
2022/09/30	9	34.79	11	35.43	36.30	-2	33,371	-0.01%
2022/09/29	27	36.16	18	36.31	35.95	9	33,556	0.03%
2022/09/28	16	37.52	34	37.14	35.95	-18	33,916	-0.05%
2022/09/27	21	37.90	19	38.34	38.75	2	34,384	0.01%
2022/09/26	19	38.10	8	38.25	37.85	11	34,286	0.03%
2022/09/23	39	39.89	39	39.76	38.90	0	34,119	0.00%
2022/09/22	9	41.11	4	41.19	41.25	5	33,865	0.01%
2022/09/21	25	41.67	10	41.70	41.50	15	33,887	0.04%
2022/09/20	24	42.25	28	42.53	42.40	-4	34,092	-0.01%
2022/09/19	16	42.01	38	42.31	41.70	-22	34,017	-0.06%
2022/09/16	30.5	41.47	4	41.80	42.20	26.5	33,833	0.08%
2022/09/15	45	41.70	40	41.81	41.50	5	33,708	0.01%
2022/09/14	31	40.90	22	40.80	41.30	9	33,218	0.03%
2022/09/13	10	40.55	27	41.04	40.45	-17	32,893	-0.05%
2022/09/12	45	41.64	40	41.91	41.05	5	32,625	0.02%
2022/09/08	20	39.97	14	40.05	41.00	6	32,140	0.02%
2022/09/07	11	39.00	18	39.29	38.60	-7	31,805	-0.02%
2022/09/06	38	41.48	29	40.51	39.60	9	31,598	0.03%
2022/09/05	76	42.24	73	42.34	42.20	3	30,913	0.01%
2022/09/02	45	41.98	41	41.82	42.25	4	29,729	0.01%
2022/09/01	39	40.25	30	40.49	40.35	9	27,949	0.03%
2022/08/31	6	39.28	13	39.12	39.00	-7	26,883	-0.03%
2022/08/30	60	40.26	74	40.55	39.10	-14	26,548	-0.05%
2022/08/29	23	38.59	40.4	38.92	39.00	-17.4	24,573	-0.07%
2022/08/26	20	38.01	59	38.06	38.35	-39	24,125	-0.16%
2022/08/25	14	38.34	63.1	37.80	38.65	-49.1	23,425	-0.21%
2022/08/24	6	37.19	12.1	36.60	36.50	-6.1	22,941	-0.03%
2022/08/23	32	37.22	21	37.24	37.00	11	22,919	0.05%
2022/08/22	45.1	37.49	65	37.76	37.05	-19.9	22,891	-0.09%
2022/08/19	13	36.67	24	36.93	37.00	-11	22,285	-0.05%
2022/08/18	17	36.79	6	36.87	36.80	11	22,207	0.05%
2022/08/17	17	36.63	17	36.75	36.55	0	22,200	0.00%
2022/08/16	52	37.27	11	37.63	36.75	41	22,332	0.18%
2022/08/15	1	37.15	19	36.83	37.20	-18	21,831	-0.08%
2022/08/12	36	36.36	26	36.28	36.25	10	21,801	0.05%
2022/08/11	20	36.83	16	37.44	36.75	4	21,793	0.02%
2022/08/10	36	36.84	86.1	37.03	36.40	-50.1	21,599	-0.23%
2022/08/09	33	36.92	132.2	36.85	36.60	-99.2	21,693	-0.46%	大賣/
2022/08/08	17	34.34	40	34.72	35.70	-23	20,672	-0.11%
2022/08/05	0	0.00	6	32.70	32.95	-6	20,419	-0.03%
2022/08/04	8	31.88	7	32.03	32.05	1	20,938	0.00%
2022/08/03	3.5	32.11	1	32.50	32.00	2.5	21,354	0.01%
2022/08/02	18	33.58	4	33.28	33.10	14	21,757	0.06%
2022/08/01	17	34.36	28	34.56	34.45	-11	22,105	-0.05%
2022/07/29	1	34.25	6	34.12	34.05	-5	22,121	-0.02%
2022/07/28	10	34.11	9	33.60	33.60	1	22,252	0.00%
2022/07/27	9	33.59	10.1	33.75	34.10	-1.1	22,379	0.00%
2022/07/26	34	33.91	12	34.05	33.40	22	22,785	0.10%
2022/07/25	8	34.16	10.1	34.41	33.80	-2.1	23,111	-0.01%
2022/07/22	10	33.54	41.5	33.81	33.95	-31.5	23,463	-0.13%
2022/07/20	18.3	33.77	52	33.68	33.20	-33.7	25,305	-0.13%
2022/07/19	15	33.64	35	33.55	33.60	-20	26,027	-0.08%
2022/07/18	21	32.59	32.2	32.69	32.15	-11.2	26,426	-0.04%
2022/07/15	15	31.31	35	32.03	32.20	-20	28,031	-0.07%
2022/07/14	33	30.55	20	30.67	31.15	13	28,941	0.04%
2022/07/13	2	31.48	8	31.27	31.00	-6	30,211	-0.02%
2022/07/12	28	31.13	11	31.13	30.65	17	31,963	0.05%
2022/07/11	1	33.20	33	32.90	33.50	-32	32,924	-0.10%
2022/07/08	28	34.18	2	34.25	33.80	26	33,649	0.08%
2022/07/07	15	34.08	10	34.21	34.20	5	34,621	0.01%
2022/07/06	18	34.12	29	34.18	33.70	-11	35,959	-0.03%
2022/07/05	27	34.24	43	34.10	34.90	-16	38,651	-0.04%
2022/07/04	10	31.75	2	31.63	31.75	8	39,207	0.02%
2022/07/01	9	31.81	121	30.95	30.40	-112	39,444	-0.28%	大賣/鉅額交易
2022/06/30	8	32.86	10	32.87	32.50	-2	40,115	0.00%
2022/06/29	17	34.07	13	34.02	33.90	4	40,159	0.01%
2022/06/28	14	34.38	13	34.40	33.80	1	40,416	0.00%
2022/06/27	37	34.70	25	34.51	34.65	12	40,358	0.03%
2022/06/24	146	33.07	145	32.53	33.90	1	39,883	0.00%	大買/大賣/
2022/06/23	1	31.00	17	31.69	32.00	-16	39,610	-0.04%
2022/06/22	125	32.17	11	31.93	31.45	114	39,617	0.29%	大買/鉅額交易
2022/06/21	16	30.17	6	30.44	30.40	10	39,427	0.03%
2022/06/20	1	31.65	0	0.00	29.85	1	39,582	0.00%
2022/06/17	4	31.51	8	31.23	31.45	-4	39,726	-0.01%
2022/06/16	14	32.44	54	32.79	31.05	-40	40,058	-0.10%
2022/06/15	23	33.28	2	33.63	32.90	21	40,059	0.05%
2022/06/14	23	33.86	0	0.00	34.00	23	40,504	0.06%
2022/06/13	8	35.51	38	35.46	35.35	-30	41,034	-0.07%
2022/06/10	0	0.00	2	36.50	36.35	-2	41,645	0.00%
2022/06/09	6	36.58	30	36.62	36.70	-24	41,803	-0.06%
2022/06/08	44	36.17	12	36.21	36.15	32	41,946	0.08%
2022/06/07	27	36.72	17	36.68	36.80	10	42,624	0.02%
2022/06/06	57	37.91	35	38.11	37.65	22	43,352	0.05%
2022/06/02	14	36.69	4	36.83	36.80	10	43,092	0.02%
2022/06/01	62	37.37	9	37.51	37.25	53	43,212	0.12%
2022/05/31	7	36.86	11	37.03	37.15	-4	43,240	-0.01%
2022/05/30	11	36.71	23	36.74	36.75	-12	43,827	-0.03%
2022/05/27	12	35.78	12	35.73	35.80	0	43,967	0.00%
2022/05/26	7	35.81	6	35.54	35.35	1	44,163	0.00%
2022/05/25	1	36.00	1	36.00	35.90	0	44,186	0.00%
2022/05/24	145	37.00	255	36.74	35.65	-110	44,498	-0.25%	大買/大賣/鉅額交易
2022/05/23	32	37.40	7	37.48	37.50	25	44,224	0.06%
2022/05/20	113	37.07	125	37.17	36.90	-12	44,135	-0.03%	大買/大賣/
2022/05/19	9	35.91	7	36.23	36.55	2	43,867	0.00%
2022/05/18	129	37.44	107	37.25	37.25	22	43,625	0.05%	大買/大賣/
2022/05/17	130	36.61	145	36.74	36.95	-15	43,271	-0.03%	大買/大賣/
2022/05/16	153	36.33	121	35.24	35.00	32	42,507	0.08%	大買/大賣/
2022/05/13	44	36.40	47	36.22	36.65	-3	41,967	-0.01%
2022/05/12	54	36.62	72	36.77	35.15	-18	41,573	-0.04%
2022/05/11	118	37.84	38	37.47	37.00	80	41,036	0.19%	大買/
2022/05/10	35.1	38.47	23	38.67	38.35	12.1	40,625	0.03%
2022/05/09	13.1	39.30	114	40.37	38.90	-100.9	40,131	-0.25%	大賣/
2022/05/06	21	41.16	20	41.42	41.35	1	39,710	0.00%
2022/05/05	31	42.90	58	43.21	42.60	-27	39,436	-0.07%
2022/05/04	169	43.02	123	42.62	42.60	46	39,224	0.12%	大買/大賣/
2022/05/03	39	43.19	45	43.10	43.10	-6	39,046	-0.02%
2022/04/29	140	44.96	105	44.32	44.15	35	38,648	0.09%	大買/大賣/
2022/04/28	209	44.74	132	44.95	44.45	77	38,345	0.20%	大買/大賣/
2022/04/27	139	46.22	115	46.37	45.60	24	37,573	0.06%	大買/大賣/
2022/04/26	110	47.41	108	47.91	48.25	2	36,719	0.01%	大買/大賣/
2022/04/25	119	47.69	31	47.57	46.50	88	35,484	0.25%	大買/
2022/04/22	36	47.56	18	47.91	47.80	18	34,461	0.05%
2022/04/21	115	48.74	103	49.36	48.05	12	33,662	0.04%	大買/大賣/
2022/04/20	76	48.36	62	48.34	48.60	14	31,830	0.04%
2022/04/19	149	47.66	149	48.00	47.40	0	30,956	0.00%	大買/大賣/
2022/04/18	94	46.54	113	46.89	47.20	-19	30,121	-0.06%	大賣/
2022/04/15	59	45.67	124	45.31	45.05	-65	28,488	-0.23%	大賣/
2022/04/14	127	44.77	190	44.23	44.20	-63	27,669	-0.23%	大買/大賣/
2022/04/13	93	45.09	49	44.88	44.90	44	27,158	0.16%
2022/04/12	94	45.34	107	45.40	45.60	-13	27,308	-0.05%	大賣/
2022/04/11	147	45.42	141	45.79	44.50	6	26,168	0.02%	大買/大賣/
2022/04/08	21	43.23	50.3	43.30	43.80	-29.3	23,179	-0.13%
2022/04/07	49	42.02	42	41.89	40.90	7	22,198	0.03%
2022/04/06	53	41.90	70	42.19	42.15	-17	22,475	-0.08%
2022/04/01	19	40.60	19	41.03	41.05	0	21,688	0.00%
2022/03/31	158	40.97	9	41.02	40.45	149	21,628	0.69%	大買/鉅額交易
2022/03/30	3	40.78	7	40.53	40.15	-4	21,491	-0.02%
2022/03/29	1	39.10	8	39.29	39.40	-7	21,356	-0.03%
2022/03/28	8	38.55	7	38.36	39.10	1	21,583	0.00%
2022/03/25	23	38.94	27	39.29	38.55	-4	21,832	-0.02%
2022/03/24	23	40.36	6	40.58	40.20	17	23,025	0.07%
2022/03/23	57	40.33	12	40.26	40.15	45	23,854	0.19%
2022/03/22	5	41.19	5	41.40	40.80	0	24,278	0.00%
2022/03/21	47	41.71	4	41.91	40.95	43	24,712	0.17%
2022/03/18	12	41.21	23	41.13	41.45	-11	25,152	-0.04%
2022/03/17	20	40.78	28	41.10	41.50	-8	26,479	-0.03%
2022/03/16	15	41.24	37	40.93	40.60	-22	27,352	-0.08%
2022/03/15	16	40.84	15	41.02	39.15	1	28,017	0.00%
2022/03/14	45	40.68	4	40.78	40.90	41	28,285	0.14%
2022/03/11	4	40.46	4	40.51	40.70	0	29,894	0.00%
2022/03/10	37	40.59	16	40.62	39.95	21	31,679	0.07%
2022/03/09	7	40.73	16	40.27	41.00	-9	32,415	-0.03%
2022/03/08	1	37.60	38	38.68	38.55	-37	31,703	-0.12%
2022/03/07	59	37.92	4	38.03	38.00	55	31,742	0.17%
2022/03/04	1	40.10	5	39.63	39.65	-4	31,686	-0.01%
2022/03/03	17	40.76	34	40.60	39.90	-17	31,770	-0.05%
2022/03/02	5	39.42	7	39.58	39.55	-2	31,463	-0.01%
2022/03/01	15	38.88	15	38.94	38.85	0	31,500	0.00%
2022/02/25	2	37.30	10	37.97	38.10	-8	32,060	-0.02%
2022/02/24	10	37.84	3	37.87	36.55	7	32,583	0.02%
2022/02/23	6	37.84	12	37.60	37.85	-6	32,491	-0.02%
2022/02/22	14	37.08	17	37.06	36.90	-3	32,783	-0.01%
2022/02/21	2	37.30	17	37.25	38.00	-15	33,418	-0.04%
2022/02/18	0	0.00	10	36.95	36.90	-10	34,377	-0.03%
2022/02/17	17	36.62	2	37.00	36.55	15	35,219	0.04%
2022/02/16	1	36.55	2	36.40	36.45	-1	36,043	0.00%
2022/02/15	6	36.00	0	0.00	35.90	6	36,877	0.02%
2022/02/14	4	36.33	2	36.05	36.00	2	37,862	0.01%
2022/02/11	2	37.60	2	37.65	37.65	0	38,447	0.00%
2022/02/10	11	37.60	0	0.00	37.55	11	39,756	0.03%
2022/02/09	3	37.87	5	37.86	37.95	-2	40,570	0.00%
2022/02/08	1	37.30	8	37.18	37.50	-7	41,296	-0.02%
2022/02/07	12	36.02	4	36.30	36.20	8	42,596	0.02%
2022/01/26	25	35.20	7	35.61	35.40	18	43,582	0.04%
2022/01/25	1	36.45	6	37.10	35.60	-5	45,183	-0.01%
2022/01/24	7	36.94	3	37.15	36.85	4	46,601	0.01%
2022/01/21	17	39.24	6	38.99	37.60	11	46,730	0.02%
2022/01/20	0	0.00	12	39.57	39.40	-12	47,102	-0.03%
2022/01/19	2	39.48	3	39.50	39.35	-1	47,102	0.00%
2022/01/18	6	39.81	4	39.81	39.45	2	47,094	0.00%
2022/01/17	10	39.41	11	39.64	40.15	-1	47,091	0.00%
2022/01/14	4	39.44	6	39.39	39.30	-2	47,016	0.00%
2022/01/13	1	40.05	3	40.10	40.20	-2	46,910	0.00%
2022/01/12	0	0.00	2	40.65	40.75	-2	46,826	0.00%
2022/01/11	32	41.47	29	41.52	41.10	3	46,890	0.01%
2022/01/10	12	40.73	13	40.38	40.75	-1	46,211	0.00%
2022/01/07	47	39.91	42	39.90	40.25	5	46,072	0.01%
2022/01/06	10	41.18	14.4	41.04	40.90	-4.4	45,817	-0.01%
2022/01/05	88	43.45	89	43.31	42.00	-1	46,016	0.00%
2022/01/04	14	42.84	50	42.98	43.05	-36	44,873	-0.08%
2022/01/03	11	42.17	7	42.59	42.05	4	44,373	0.01%
2021/12/30	13	42.35	12	42.32	42.50	1	44,219	0.00%
2021/12/29	18	42.23	12	42.48	42.40	6	43,936	0.01%
2021/12/28	0	0.00	2	41.05	40.80	-2	43,282	0.00%
2021/12/27	14	41.11	10	40.98	41.00	4	43,449	0.01%
2021/12/24	24	41.03	39	40.82	40.70	-15	44,096	-0.03%
2021/12/23	9	41.98	9	41.98	41.60	0	43,837	0.00%
2021/12/22	6	42.03	11	42.20	41.90	-5	43,619	-0.01%
2021/12/21	14	42.18	27	42.06	41.90	-13	43,432	-0.03%
2021/12/20	86	42.91	75	42.95	41.85	11	43,071	0.03%
2021/12/17	28	42.33	28	42.40	41.90	0	41,522	0.00%
2021/12/16	32	42.08	32	41.82	41.40	0	40,527	0.00%
2021/12/15	11	41.40	22	41.30	40.85	-11	39,858	-0.03%
2021/12/14	49	41.54	37	41.69	40.20	12	39,147	0.03%
2021/12/13	67	43.08	45	43.08	42.15	22	38,169	0.06%
2021/12/10	57	42.28	63	42.24	42.90	-6	36,573	-0.02%
2021/12/09	51	41.85	41	41.57	41.20	10	35,024	0.03%
2021/12/08	20	41.05	19	40.78	40.85	1	33,733	0.00%
2021/12/07	58	41.84	40	41.70	41.00	18	32,764	0.05%
2021/12/06	51	40.55	71.2	40.62	41.20	-20.2	30,937	-0.07%
2021/12/03	45	38.35	44	39.08	38.00	1	28,919	0.00%
2021/12/02	23	35.33	13	35.88	36.05	10	27,310	0.04%
2021/12/01	23	34.90	266	34.55	35.40	-243	27,085	-0.90%	大賣/鉅額交易
2021/11/30	0	0.00	3	35.97	36.10	-3	26,847	-0.01%
2021/11/29	10	34.91	11	34.94	35.35	-1	26,803	0.00%
2021/11/26	13	36.68	17	36.40	36.10	-4	26,634	-0.02%
2021/11/25	3	38.65	30	38.24	38.05	-27	26,756	-0.10%
2021/11/24	26	38.45	92	38.59	38.50	-66	26,578	-0.25%
2021/11/23	86	38.20	23	38.02	37.60	63	25,934	0.24%
2021/11/22	17	37.65	24	37.49	37.35	-7	25,260	-0.03%
2021/11/19	7	36.67	5	37.00	36.60	2	24,909	0.01%
2021/11/18	27	37.42	21	37.37	37.10	6	24,561	0.02%
2021/11/17	29	39.08	56	38.82	39.40	-27	23,851	-0.11%
2021/11/16	302	37.96	29	38.11	38.00	273	22,899	1.19%	大買/鉅額交易
2021/11/15	33	36.72	12	36.67	36.75	21	22,055	0.10%
2021/11/12	14.2	35.48	1	35.05	35.05	13.2	21,227	0.06%
2021/11/11	37	38.28	10	38.25	37.55	27	20,403	0.13%
2021/11/10	7	39.34	13	38.98	38.85	-6	19,487	-0.03%
2021/11/09	42	39.75	62	39.28	40.10	-20	18,823	-0.11%
2021/11/08	36	38.09	18	38.49	37.60	18	17,484	0.10%
2021/11/05	21	38.49	13	38.29	37.60	8	16,706	0.05%
2021/11/04	18	38.04	32	38.03	38.60	-14	15,954	-0.09%
2021/11/03	42	37.18	36	37.26	37.20	6	14,568	0.04%
2021/11/02	43	36.93	37	36.84	37.00	6	13,546	0.04%
2021/11/01	53	35.77	51	35.92	35.00	2	11,886	0.02%
2021/10/29	30	32.58	14	32.63	33.30	16	10,574	0.15%
2021/10/28	12	32.73	16	32.93	33.00	-4	10,248	-0.04%
2021/10/27	0	0.00	7	30.66	31.00	-7	9,744	-0.07%
2021/10/26	7	30.20	0	0.00	30.60	7	9,767	0.07%
2021/10/22	1	30.40	4	30.54	30.50	-3	9,772	-0.03%
2021/10/21	2	30.93	1	30.50	30.50	1	10,056	0.01%
2021/10/20	5	32.05	5	31.65	31.85	0	10,088	0.00%
2021/10/19	25	32.09	31	31.79	31.70	-6	10,037	-0.06%
2021/10/18	5	31.27	4	31.33	31.15	1	9,749	0.01%
2021/10/15	0	0.00	3	31.08	31.25	-3	9,835	-0.03%
2021/10/14	4	31.06	8	30.86	31.10	-4	10,003	-0.04%
2021/10/13	13	31.67	12	31.71	31.30	1	10,664	0.01%
2021/10/12	2	30.93	15	30.64	30.60	-13	10,351	-0.13%
2021/10/08	2	29.73	1	29.75	29.75	1	10,015	0.01%
2021/10/07	3	29.95	1	29.85	29.85	2	10,055	0.02%
2021/10/06	5	29.32	5	28.95	29.60	0	10,030	0.00%
2021/10/04	2	28.85	18	29.05	28.75	-16	10,192	-0.16%
2021/10/01	41	31.33	27	31.65	29.75	14	9,989	0.14%
2021/09/28	1	29.70	1	29.20	29.20	0	9,366	0.00%
2021/09/27	1	28.70	0	0.00	28.75	1	9,339	0.01%
2021/09/24	1	28.40	6	28.37	28.35	-5	9,537	-0.05%
2021/09/23	0	0.00	1	28.30	28.30	-1	10,155	-0.01%
2021/09/22	0	0.00	3	29.23	28.75	-3	10,449	-0.03%
2021/09/17	0	0.00	3	29.60	29.55	-3	10,583	-0.03%
2021/09/14	1	29.60	0	0.00	29.20	1	11,902	0.01%
2021/09/13	7	30.54	5	30.30	29.80	2	12,028	0.02%
2021/09/10	3	29.80	5	29.90	29.90	-2	12,003	-0.02%
2021/09/09	1	29.15	5	29.00	29.10	-4	12,224	-0.03%
2021/09/08	0	0.00	2	28.70	28.65	-2	12,546	-0.02%
2021/09/07	0	0.00	3	29.90	29.30	-3	13,724	-0.02%
2021/09/03	1	31.80	1	31.10	31.50	0	14,860	0.00%
2021/09/02	4	31.75	1	30.90	31.25	3	15,476	0.02%
2021/09/01	7	31.84	4	31.55	31.45	3	15,389	0.02%
2021/08/31	15	30.96	9	31.11	31.70	6	15,311	0.04%
2021/08/30	0	0.00	3	31.35	31.65	-3	14,832	-0.02%
2021/08/27	3	29.15	3	29.70	28.80	0	14,763	0.00%
2021/08/26	0	0.00	4	28.65	28.75	-4	14,643	-0.03%
2021/08/25	0	0.00	21	28.41	28.30	-21	14,906	-0.14%
2021/08/24	15	27.62	0	0.00	27.50	15	15,159	0.10%
2021/08/23	4	28.06	16	28.16	28.25	-12	15,329	-0.08%
2021/08/20	0	0.00	1	28.15	27.25	-1	15,440	-0.01%
2021/08/19	0	0.00	27	27.14	27.30	-27	15,450	-0.17%
2021/08/18	1	27.50	10	28.15	28.15	-9	15,508	-0.06%
2021/08/17	0	0.00	9	27.68	27.05	-9	15,815	-0.06%
2021/08/12	27	29.96	6	29.93	29.85	21	16,175	0.13%
2021/08/11	20	30.00	5	29.78	29.40	15	16,506	0.09%
2021/08/10	8	31.10	10	31.20	30.95	-2	16,718	-0.01%
2021/08/09	17	32.05	2	32.10	31.90	15	16,966	0.09%
2021/08/06	11	32.45	1	32.70	32.40	10	17,582	0.06%
2021/08/05	8	32.96	0	0.00	32.85	8	18,026	0.04%
2021/08/04	2	33.23	11	33.41	33.35	-9	18,291	-0.05%
2021/08/03	1	32.25	0	0.00	32.25	1	18,298	0.01%
2021/08/02	7	32.58	4	32.50	32.40	3	18,430	0.02%
2021/07/30	2	32.35	23	32.38	32.55	-21	18,513	-0.11%
2021/07/29	3	32.22	1	32.70	32.55	2	18,885	0.01%
2021/07/28	5	32.12	79	32.39	32.20	-74	19,072	-0.39%
2021/07/27	75	34.36	1	34.50	33.05	74	19,522	0.38%
2021/07/26	8	33.55	19	33.69	33.60	-11	20,384	-0.05%
2021/07/23	11	32.73	19	32.66	32.60	-8	20,378	-0.04%
2021/07/22	8	32.82	13	32.50	32.50	-5	20,470	-0.02%
2021/07/21	10	33.85	0	0.00	32.85	10	20,572	0.05%
2021/07/20	24	33.85	2	33.93	33.75	22	20,575	0.11%
2021/07/19	54	34.70	60	34.54	34.85	-6	20,593	-0.03%
2021/07/16	1	33.90	8.6	33.06	33.05	-7.6	20,492	-0.04%
2021/07/15	3	32.70	12	32.92	33.40	-9	20,691	-0.04%
2021/07/14	17	32.41	32	32.18	32.35	-15	20,921	-0.07%
2021/07/13	3	32.90	30	33.17	32.80	-27	21,341	-0.13%
2021/07/12	10	33.87	27	33.81	33.70	-17	21,933	-0.08%
2021/07/09	20	33.87	14	33.96	33.55	6	22,045	0.03%
2021/07/08	2	32.88	1	32.90	33.25	1	22,615	0.00%
2021/07/07	17	33.08	7	32.93	32.80	10	23,937	0.04%
2021/07/06	12	33.57	65	33.60	33.35	-53	24,116	-0.22%
2021/07/05	0	0.00	67.2	33.94	34.00	-67.2	24,329	-0.28%
2021/07/02	15	33.73	8	33.75	33.75	7	24,563	0.03%
2021/07/01	30	34.49	5	33.86	33.80	25	24,990	0.10%
2021/06/30	27	35.43	35	35.20	34.90	-8	24,978	-0.03%
2021/06/29	15	34.35	29	34.58	33.80	-14	24,733	-0.06%
2021/06/28	26	34.12	51	33.90	33.90	-25	24,728	-0.10%
2021/06/25	91	35.28	140	35.26	34.65	-49	25,130	-0.19%	大賣/
2021/06/24	26	34.34	15	34.82	34.80	11	25,290	0.04%
2021/06/23	121	34.19	33	34.19	34.20	88	25,209	0.35%	大買/
2021/06/22	10	33.10	3	33.45	32.30	7	24,985	0.03%
2021/06/21	9	33.02	14	32.87	32.80	-5	24,976	-0.02%
2021/06/18	11	33.85	33	33.80	34.25	-22	25,055	-0.09%
2021/06/17	35	34.26	33	34.34	34.40	2	25,201	0.01%
2021/06/16	61	35.82	43	35.39	34.55	18	25,508	0.07%
2021/06/15	13	33.72	23	34.78	33.85	-10	24,688	-0.04%
2021/06/11	45	33.17	0	0.00	33.05	45	24,274	0.19%
2021/06/10	14	34.36	50	33.58	34.05	-36	24,351	-0.15%
2021/06/09	1	32.10	0	0.00	31.40	1	24,326	0.00%
2021/06/08	0	0.00	16	31.99	31.80	-16	24,911	-0.06%
2021/06/07	15	30.95	1	31.75	30.85	14	24,991	0.06%
2021/06/04	19	31.93	8	31.67	31.60	11	25,182	0.04%
2021/06/03	1	33.05	6	32.98	32.90	-5	25,118	-0.02%
2021/06/02	61	33.49	50	33.35	33.15	11	25,087	0.04%
2021/06/01	31	33.72	42	33.98	34.30	-11	24,843	-0.04%
2021/05/31	36	32.88	8	33.40	32.85	28	24,623	0.11%
2021/05/28	29	33.22	14	33.09	33.00	15	24,529	0.06%
2021/05/27	4	32.80	14	32.91	32.95	-10	24,463	-0.04%
2021/05/26	14	32.75	11	32.40	32.45	3	24,426	0.01%
2021/05/25	16	32.75	57	32.69	32.45	-41	24,458	-0.17%
2021/05/24	2	31.35	66	31.78	31.70	-64	24,350	-0.26%
2021/05/21	6	30.78	10	30.92	30.85	-4	24,330	-0.02%
2021/05/20	48	32.47	16	31.28	30.50	32	24,405	0.13%
2021/05/19	21	31.84	42	31.62	32.65	-21	24,292	-0.09%
2021/05/18	127	31.07	43	30.70	31.30	84	24,025	0.35%	大買/
2021/05/17	17	28.69	7	28.81	28.65	10	23,830	0.04%
2021/05/14	48	32.55	11	33.60	31.80	37	23,624	0.16%
2021/05/13	20	29.48	34	31.18	30.60	-14	23,177	-0.06%
2021/05/12	15	31.69	2	34.45	31.40	13	22,940	0.06%
2021/05/11	11	36.29	3	35.47	34.85	8	22,675	0.04%
2021/05/10	8	39.11	7	38.64	38.55	1	22,545	0.00%
2021/05/07	17	38.74	10	38.63	39.00	7	22,501	0.03%
2021/05/06	21	38.15	46	38.11	38.55	-25	22,528	-0.11%
2021/05/05	10	38.26	5	38.20	37.10	5	22,119	0.02%
2021/05/04	79	39.17	16	38.57	38.25	63	21,968	0.29%
2021/05/03	64	43.18	55	43.32	41.65	9	21,501	0.04%
2021/04/29	24	40.41	69	40.77	40.70	-45	20,498	-0.22%
2021/04/28	24	40.38	34	40.60	40.95	-10	20,520	-0.05%
2021/04/27	14	40.51	16	40.90	40.55	-2	20,591	-0.01%
2021/04/26	28	40.12	2	40.10	40.15	26	20,626	0.13%
2021/04/23	14	40.07	8	39.24	40.25	6	20,623	0.03%
2021/04/22	57	40.00	15	39.65	38.95	42	20,524	0.20%
2021/04/21	19	41.48	1	43.10	41.30	18	19,996	0.09%
2021/04/20	16	42.97	22	42.11	42.25	-6	19,731	-0.03%
2021/04/19	54	43.39	7	42.57	42.15	47	19,723	0.24%
2021/04/16	33	44.52	4	45.13	44.00	29	19,399	0.15%
2021/04/15	14	42.42	11	42.00	42.45	3	19,027	0.02%
2021/04/14	16	42.03	23	41.69	41.90	-7	19,315	-0.04%
2021/04/13	26	47.30	27	46.75	44.20	-1	18,787	-0.01%
2021/04/12	10	45.58	1	46.20	44.90	9	17,509	0.05%
2021/04/09	23	46.31	5	45.95	45.30	18	17,387	0.10%
2021/04/08	45	47.97	13.7	47.66	47.00	31.3	17,280	0.18%
2021/04/07	34	47.64	69.1	47.52	48.00	-35.1	17,265	-0.20%
2021/04/06	17	44.59	29.1	44.65	44.65	-12.1	17,390	-0.07%
2021/04/01	33	45.47	43	44.90	44.70	-10	17,375	-0.06%
2021/03/31	13	46.42	0	0.00	46.45	13	17,313	0.08%
2021/03/30	52	47.20	31	47.10	47.35	21	17,706	0.12%
2021/03/29	35	45.03	91.3	45.54	47.50	-56.3	17,579	-0.32%
2021/03/26	16	42.16	22	43.13	43.20	-6	17,077	-0.04%
2021/03/25	8	42.88	20.3	43.13	43.10	-12.3	16,919	-0.07%
2021/03/24	13	42.48	1	42.65	42.55	12	16,808	0.07%
2021/03/23	5	42.30	1	43.20	42.50	4	16,731	0.02%
2021/03/22	3	43.90	17	43.66	43.35	-14	16,569	-0.08%
2021/03/19	19	41.78	5	42.27	42.60	14	16,391	0.09%
2021/03/18	28	43.95	6	43.34	42.90	22	15,890	0.14%
2021/03/17	19	42.82	44	43.12	43.00	-25	15,700	-0.16%
2021/03/16	30	41.61	32	42.46	42.40	-2	15,442	-0.01%
2021/03/15	22	42.00	62	41.64	42.40	-40	15,011	-0.27%
2021/03/12	36	39.82	53	39.27	40.00	-17	14,437	-0.12%
2021/03/11	23	37.94	0	37.80	37.80	23	14,305	0.16%
2021/03/10	4	37.30	33	37.08	37.80	-29	14,411	-0.20%
2021/03/09	5	34.96	6	35.45	35.30	-1	14,516	-0.01%
2021/03/08	2	36.50	7	36.01	35.60	-5	14,881	-0.03%
2021/03/05	10	35.31	29	35.49	35.15	-19	15,237	-0.12%
2021/03/04	1	36.50	1	36.35	36.15	0	15,727	0.00%
2021/03/02	1	35.90	4	36.50	35.55	-3	16,472	-0.02%
2021/02/26	9	36.99	6	37.44	36.65	3	17,259	0.02%
2021/02/25	23	37.82	5	37.70	37.40	18	17,805	0.10%
2021/02/24	32	38.31	22	38.45	37.80	10	18,223	0.05%
2021/02/23	22	37.37	0	0.00	37.05	22	18,887	0.12%
2021/02/22	35	37.45	1	37.75	37.90	34	19,458	0.17%
2021/02/19	5	36.60	25	36.04	36.90	-20	19,454	-0.10%
2021/02/18	15	35.12	48	35.03	35.25	-33	19,665	-0.17%
2021/02/17	2	34.60	0	0.00	35.20	2	19,813	0.01%
2021/02/05	6	33.51	34	33.80	33.50	-28	19,831	-0.14%
2021/02/04	96	33.62	40	33.63	33.55	56	20,349	0.28%
2021/02/03	24	32.69	34	32.75	34.35	-10	20,388	-0.05%
2021/02/02	12	30.97	2	31.25	31.25	10	20,372	0.05%
2021/02/01	10	30.94	9	30.64	30.90	1	20,700	0.00%
2021/01/29	17	31.37	10	30.50	30.50	7	20,981	0.03%
2021/01/28	13	32.52	22	32.06	31.45	-9	21,523	-0.04%
2021/01/26	18	34.03	23	34.01	33.55	-5	22,127	-0.02%
2021/01/25	16	33.38	40	34.21	33.90	-24	22,391	-0.11%
2021/01/22	54	34.12	22	34.38	34.30	32	22,806	0.14%
2021/01/21	6	34.08	7	33.37	33.15	-1	23,064	0.00%
2021/01/20	26	35.05	10	34.40	33.75	16	23,303	0.07%
2021/01/19	3	36.78	10	36.59	36.35	-7	23,440	-0.03%
2021/01/18	8	34.83	5	34.71	34.50	3	23,368	0.01%
2021/01/15	22	36.71	12	37.19	36.10	10	23,260	0.04%
2021/01/14	24	36.92	18	37.99	37.45	6	23,185	0.03%
2021/01/13	5.1	37.40	0	0.00	37.25	5.1	23,054	0.02%
2021/01/12	24	38.52	10	38.33	37.80	14	22,969	0.06%
2021/01/11	11	39.59	6	39.58	39.55	5	22,913	0.02%
2021/01/08	15	40.77	8	41.04	40.20	7	23,034	0.03%
2021/01/07	11	42.73	21	42.70	42.25	-10	23,263	-0.04%
2021/01/06	27	40.28	0.7	39.80	39.55	26.3	23,755	0.11%
2021/01/05	6	41.68	16	41.87	41.50	-10	24,231	-0.04%
2021/01/04	36	41.65	1	41.30	41.30	35	24,928	0.14%
2020/12/31	19	41.81	1	41.85	41.75	18	25,503	0.07%
2020/12/30	51	42.72	2	43.33	42.60	49	26,159	0.19%
2020/12/29	9	42.47	51.4	43.34	44.00	-42.4	26,371	-0.16%
2020/12/28	14	41.43	6	41.55	41.15	8	25,995	0.03%
2020/12/25	10	41.57	9	42.67	41.25	1	26,296	0.00%
2020/12/24	14	42.59	2	43.00	42.25	12	26,201	0.05%
2020/12/23	0	0.00	34	40.56	41.80	-34	25,848	-0.13%
2020/12/22	11	38.74	0	0.00	38.00	11	26,232	0.04%
2020/12/21	14.4	40.53	0	0.00	39.90	14.4	26,838	0.05%
2020/12/18	2	40.60	4	40.75	40.50	-2	27,464	-0.01%
2020/12/17	1	39.50	4	39.50	39.45	-3	27,692	-0.01%
2020/12/16	2	40.28	0	0.00	39.80	2	27,897	0.01%
2020/12/15	3	39.90	17	41.15	39.50	-14	28,100	-0.05%
2020/12/14	2	38.00	10	38.81	39.00	-8	28,236	-0.03%
2020/12/11	23	38.30	12	38.56	37.65	11	28,446	0.04%
2020/12/10	14	38.77	2	39.00	39.25	12	28,808	0.04%
2020/12/09	3	40.38	28.3	40.46	40.05	-25.3	29,139	-0.09%
2020/12/08	16	39.89	2	40.35	40.00	14	29,710	0.05%
2020/12/07	23	39.58	30.3	39.99	40.95	-7.3	30,674	-0.02%
2020/12/04	58	41.09	46	40.98	40.15	12	30,813	0.04%
2020/12/03	57	42.05	19	41.74	41.30	38	31,070	0.12%
2020/12/02	36	43.35	57	43.00	42.40	-21	31,585	-0.07%
2020/12/01	18	42.92	18	44.27	44.60	0	32,819	0.00%
2020/11/30	51	43.50	22	44.34	44.50	29	32,890	0.09%
2020/11/27	1	42.05	3	42.73	42.15	-2	33,399	-0.01%
2020/11/26	33	43.83	57	43.25	42.50	-24	34,157	-0.07%
2020/11/25	53	43.09	37	44.47	44.85	16	34,334	0.05%
2020/11/24	32	40.29	28	41.51	42.00	4	33,701	0.01%
2020/11/23	6	39.86	23	39.92	39.90	-17	33,285	-0.05%
2020/11/20	36	39.07	69	39.80	39.35	-33	32,971	-0.10%
2020/11/19	4	35.15	82	35.93	36.55	-78	32,389	-0.24%
2020/11/18	1	33.15	2	33.85	33.25	-1	31,893	0.00%
2020/11/17	32	32.83	31	33.75	33.60	1	31,876	0.00%
2020/11/16	13	32.06	15	31.71	31.60	-2	32,008	-0.01%
2020/11/13	14	33.30	11	33.34	33.10	3	32,098	0.01%
2020/11/12	19	33.11	3	32.87	34.50	16	32,226	0.05%
2020/11/11	5	35.34	3	35.17	35.00	2	31,982	0.01%
2020/11/10	12	36.29	4	36.59	36.50	8	32,139	0.02%
2020/11/09	55	35.44	10	36.32	36.90	45	32,217	0.14%
2020/11/06	5	35.36	6	35.84	35.00	-1	32,503	0.00%
2020/11/05	12	35.09	33	35.36	36.70	-21	32,714	-0.06%
2020/11/04	81	34.16	45	34.28	33.40	36	32,726	0.11%
2020/11/03	39	35.97	42	35.76	35.25	-3	32,770	-0.01%
2020/11/02	57	36.25	25	35.67	35.50	32	32,747	0.10%
2020/10/30	32	39.88	32	37.33	37.00	0	32,790	0.00%
2020/10/29	30	39.93	26	40.26	40.30	4	32,672	0.01%
2020/10/28	10	40.91	24	40.17	39.65	-14	32,772	-0.04%
2020/10/27	6	39.12	11	39.51	39.50	-5	32,908	-0.02%
2020/10/26	11	35.84	39	36.34	37.00	-28	32,916	-0.09%
2020/10/23	19	35.30	10	35.78	35.80	9	32,922	0.03%
2020/10/22	10	35.02	19	35.36	35.20	-9	32,942	-0.03%
2020/10/21	10	36.46	10	36.45	36.40	0	32,877	0.00%
2020/10/20	9	35.85	11	36.42	36.35	-2	32,899	-0.01%
2020/10/19	11	35.54	10	36.46	36.45	1	32,910	0.00%
2020/10/16	16	36.31	17	35.06	35.05	-1	32,762	0.00%
2020/10/15	24	36.60	38	36.25	37.10	-14	32,663	-0.04%
2020/10/14	65	39.53	159	40.03	38.75	-94	32,288	-0.29%	大賣/
2020/10/13	92	37.25	53	37.59	39.45	39	31,830	0.12%
2020/10/12	129	35.64	111	35.56	36.60	18	31,699	0.06%	大買/大賣/
2020/10/08	89	33.46	52	32.24	33.30	37	31,570	0.12%
2020/10/07	48	30.50	99	30.91	31.35	-51	31,290	-0.16%
2020/10/06	8	28.99	31	30.39	30.55	-23	30,673	-0.07%
2020/10/05	65	28.28	70	27.83	27.80	-5	30,925	-0.02%
2020/09/30	40	27.60	29	28.02	28.25	11	30,886	0.04%
2020/09/29	59	27.56	48	26.92	26.85	11	30,941	0.04%
2020/09/28	84	28.60	27	27.81	27.75	57	31,037	0.18%
2020/09/25	36	28.48	57	28.96	29.00	-21	30,718	-0.07%
2020/09/24	51	27.51	62	29.37	29.50	-11	29,958	-0.04%
2020/09/23	78	26.85	38	27.58	27.90	40	29,214	0.14%
2020/09/22	11	25.39	26	25.38	25.40	-15	28,581	-0.05%
2020/09/21	23	27.46	22	26.15	26.15	1	28,234	0.00%
2020/09/18	34	27.18	30	27.05	27.00	4	27,982	0.01%
2020/09/17	84	27.35	10	27.37	27.20	74	27,663	0.27%
2020/09/16	14	27.00	23	27.49	26.90	-9	27,292	-0.03%
2020/09/15	25	27.35	22.3	27.43	27.20	2.7	26,941	0.01%
2020/09/14	24	25.84	10	26.30	26.50	14	26,422	0.05%
2020/09/11	9	26.42	57	26.57	26.95	-48	25,922	-0.19%
2020/09/10	16	26.14	122	26.00	27.10	-106	25,255	-0.42%	大賣/鉅額交易
2020/09/09	56	23.69	15.3	24.40	24.85	40.7	24,143	0.17%
2020/09/08	93.4	23.00	37	22.37	22.60	56.4	23,489	0.24%
2020/09/07	26	23.77	40	23.35	22.75	-14	22,957	-0.06%
2020/09/04	41	25.30	55	24.84	24.65	-14	22,182	-0.06%
2020/09/03	0	0.00	3.3	25.10	25.10	-3.3	20,535	-0.02%
2020/09/02	78	21.60	9	21.69	22.85	69	20,041	0.34%
2020/09/01	22	21.07	18	20.89	20.80	4	18,993	0.02%
2020/08/31	12	18.97	33	19.31	19.35	-21	17,882	-0.12%
2020/08/28	0	0.00	53	17.71	17.60	-53	17,115	-0.31%
2020/08/27	0	0.00	5	17.65	17.90	-5	16,976	-0.03%
2020/08/26	0	0.00	6	18.15	18.25	-6	16,849	-0.04%
2020/08/25	18	18.23	32	18.41	18.50	-14	16,612	-0.08%
2020/08/24	7	18.01	34	17.51	17.70	-27	16,239	-0.17%
2020/08/21	22	18.12	21	17.80	17.80	1	16,044	0.01%
2020/08/20	63	17.81	63	17.05	18.20	0	15,839	0.00%
2020/08/19	40	18.23	20	17.50	17.50	20	15,299	0.13%
2020/08/18	23	18.88	34	18.66	18.70	-11	14,939	-0.07%
2020/08/17	46	18.80	47	18.89	18.85	-1	14,618	-0.01%
2020/08/14	38	18.39	27	18.74	19.00	11	14,234	0.08%
2020/08/13	42	18.32	51	17.55	17.75	-9	13,814	-0.07%
2020/08/12	52	17.80	57	18.11	18.45	-5	13,490	-0.04%
2020/08/11	50	18.75	20	18.31	17.90	30	12,781	0.23%
2020/08/10	81	19.30	73	19.59	19.85	8	12,133	0.07%
2020/08/07	87	17.69	42	18.21	18.50	45	11,498	0.39%
2020/08/06	56	17.11	29	16.96	17.05	27	10,967	0.25%
2020/08/05	35	16.68	68.6	17.29	17.45	-33.6	10,715	-0.31%
2020/08/04	22	16.52	32.6	16.78	16.95	-10.6	10,364	-0.10%
2020/08/03	39	17.33	9	17.16	17.35	30	10,074	0.30%
2020/07/31	36	15.18	15	15.45	16.10	21	9,557	0.22%
2020/07/30	5	13.39	22.4	14.30	14.75	-17.4	8,977	-0.19%
2020/07/29	5	13.60	0	0.00	13.60	5	8,595	0.06%
2020/07/28	0	0.00	6	12.32	12.40	-6	8,426	-0.07%
2020/07/27	2	12.63	0	0.00	12.55	2	8,321	0.02%
2020/07/24	0	0.00	1	13.15	13.15	-1	8,219	-0.01%
2020/07/23	1	14.08	20	13.50	13.50	-19	8,045	-0.24%
2020/07/22	2	14.15	12	14.41	14.20	-10	7,880	-0.13%
2020/07/21	37	14.93	22	14.75	14.50	15	7,741	0.19%
2020/07/20	1	13.20	3.9	13.64	13.75	-2.9	7,497	-0.04%
2020/07/17	19	13.90	21	13.36	13.50	-2	7,288	-0.03%
2020/07/16	3	13.88	23	13.92	14.00	-20	6,720	-0.30%
2020/07/15	1	12.75	2	12.75	12.75	-1	6,060	-0.02%
2020/07/14	4	11.48	8	11.60	11.60	-4	5,355	-0.07%
2020/07/13	17	10.86	31	10.96	10.55	-14	4,869	-0.29%
2020/07/10	49	10.21	35	10.59	11.20	14	4,592	0.30%
2020/07/09	1	10.70	0	0.00	10.70	1	3,719	0.03%
2020/07/08	34	9.29	22	9.39	9.76	12	3,461	0.35%
2020/07/03	10	7.85	0	0.00	7.94	10	2,556	0.39%
2020/07/02	0	0.00	4	7.94	8.03	-4	2,493	-0.16%
2020/06/29	10	7.22	0	0.00	7.21	10	2,285	0.44%
2020/06/23	0	0.00	10	7.01	7.00	-10	2,297	-0.44%
2020/06/22	5	7.05	0.7	7.05	7.05	4.3	2,330	0.19%
2020/06/19	5	7.20	10	7.28	7.15	-5	2,315	-0.22%
2020/06/15	10	6.90	0	0.00	6.87	10	2,280	0.44%
2020/06/11	14	7.51	10	7.31	7.26	4	2,230	0.18%
2020/06/04	10	6.95	0	0.00	6.92	10	2,097	0.48%
2020/06/03	0	0.00	10	6.96	6.90	-10	2,095	-0.48%
2020/05/29	0	0.00	1	6.25	6.24	-1	1,840	-0.05%
2020/05/20	1	6.20	0	0.00	6.19	1	1,851	0.05%
2020/05/12	0	0.00	5	6.26	6.32	-5	1,811	-0.28%
2020/05/11	0	0.00	11	6.31	6.18	-11	1,777	-0.62%
2020/05/08	16	6.34	1	6.55	6.51	15	1,725	0.87%
2020/04/29	1	5.48	0	0.00	5.56	1	1,600	0.06%
2020/04/28	4	5.54	0	0.00	5.51	4	1,610	0.25%
2020/03/17	0	0.00	4	4.73	4.67	-4	1,701	-0.24%
2020/03/13	4	5.22	0	0.00	5.31	4	1,696	0.24%
2020/02/27	0	0.00	2	7.17	7.09	-2	1,556	-0.13%
2020/02/24	2	7.37	17	7.41	7.37	-15	1,532	-0.98%
2020/02/21	12	7.57	0	0.00	7.51	12	1,520	0.79%
2020/02/20	3	7.66	0	0.00	7.66	3	1,517	0.20%
2020/02/19	2	7.68	0	0.00	7.68	2	1,519	0.13%
2020/01/07	0	0.00	15	7.57	7.53	-15	2,437	-0.62%
2020/01/03	0	0.00	20	7.70	7.71	-20	2,439	-0.82%
2020/01/02	5	7.80	0	0.00	7.82	5	2,417	0.21%
2019/12/31	0	0.00	5	7.63	7.60	-5	2,390	-0.21%
2019/12/30	0	0.00	3	7.65	7.63	-3	2,380	-0.13%
2019/12/20	20	7.53	10	7.55	7.54	10	2,409	0.42%
2019/12/19	10	7.48	0	0.00	7.43	10	2,421	0.41%
2019/12/02	5	7.31	0	0.00	7.29	5	2,874	0.17%
2019/11/29	5	7.38	0	0.00	7.38	5	2,895	0.17%
2019/11/26	3	7.54	0	0.00	7.55	3	3,009	0.10%
2019/11/21	0	0.00	5	7.43	7.47	-5	3,036	-0.16%
2019/11/18	4	7.51	0	0.00	7.47	4	3,161	0.13%
2019/11/14	1	7.45	4	7.49	7.43	-3	3,176	-0.09%
2019/11/06	1	7.85	0	0.00	7.85	1	3,076	0.03%
2019/11/04	1	8.00	0	0.00	7.96	1	3,060	0.03%
2019/11/01	0	0.00	10	8.30	8.27	-10	2,932	-0.34%
2019/10/31	12	8.35	81	8.38	8.38	-69	2,738	-2.52%
2019/10/30	0	0.00	10	7.52	7.62	-10	2,383	-0.42%
2019/10/25	10	7.70	0	0.00	7.56	10	2,361	0.42%
2019/10/16	10	7.61	0	0.00	7.62	10	2,166	0.46%
2019/09/18	0	0.00	6	7.48	7.48	-6	1,930	-0.31%
2019/09/03	0	0.00	10	7.95	7.95	-10	1,694	-0.59%
2019/09/02	10	7.94	0	0.00	8.01	10	1,665	0.60%
2019/08/07	0	0.00	4	9.06	8.90	-4	1,846	-0.22%
2019/08/06	4	8.70	0	0.00	9.18	4	1,847	0.22%
2019/07/18	10	8.85	0	0.00	8.82	10	2,215	0.45%
2019/07/02	0.7	9.03	0	0.00	9.05	0.7	2,378	0.03%
2019/06/19	0	0.00	5	6.15	6.15	-5	2,315	-0.22%
2019/06/18	1	5.85	0	0.00	5.80	1	2,271	0.04%
2019/06/17	0	0.00	1	5.90	5.87	-1	2,262	-0.04%
2019/06/13	1	5.74	0	0.00	5.76	1	2,258	0.04%
2019/05/21	10	6.68	0	0.00	6.61	10	2,367	0.42%
2019/05/10	5	7.02	0	0.00	6.87	5	2,276	0.22%
2019/05/09	5	7.10	10	6.95	7.00	-5	2,231	-0.22%
2019/05/08	10	6.81	1	6.95	7.15	9	2,172	0.41%
2019/05/07	1	6.75	0	0.00	6.72	1	2,054	0.05%
2019/04/19	0	0.00	1	6.42	6.63	-1	1,801	-0.06%
2019/04/16	0	0.00	10	6.20	6.13	-10	1,635	-0.61%
2019/04/15	0	0.00	6	6.09	6.30	-6	1,599	-0.38%
2019/04/11	15	6.02	0	0.00	6.01	15	1,553	0.97%
2019/04/09	1	5.95	1	5.93	5.94	0	1,545	0.00%
2019/04/08	1	6.00	0	0.00	5.91	1	1,609	0.06%
2019/04/03	3.8	5.95	0	0.00	5.95	3.8	1,600	0.24%
2019/04/02	0.5	5.80	0	0.00	5.81	0.5	1,562	0.03%
2019/03/20	1	5.99	0	0.00	6.00	1	1,541	0.06%
2019/03/07	0	0.00	9	6.05	6.04	-9	1,674	-0.54%
2019/03/06	0	0.00	1	6.13	6.15	-1	1,687	-0.06%
2019/03/05	1	6.10	0	0.00	6.27	1	1,711	0.06%
2019/02/27	3	5.69	0	0.00	5.69	3	1,666	0.18%
2019/02/25	0	0.00	3	5.67	5.66	-3	1,833	-0.16%
2019/02/19	0	0.00	100	5.73	5.68	-100	1,865	-5.36%
2019/02/14	100	6.06	0	0.00	5.95	100	1,922	5.20%
2019/02/13	0	0.00	30	5.72	5.86	-30	1,866	-1.61%
2019/01/22	2	6.71	0	0.00	6.58	2	1,921	0.10%
2019/01/16	0	0.00	15	6.82	6.81	-15	1,980	-0.76%
2019/01/03	10	6.55	0	0.00	6.50	10	2,115	0.47%
2018/12/06	1	7.04	0	0.00	7.00	1	2,092	0.05%
2018/12/05	2.5	7.19	0	0.00	7.14	2.5	2,037	0.12%
2018/12/04	3	7.55	0	0.00	7.47	3	2,019	0.15%
2018/12/03	2	7.35	0	0.00	7.45	2	1,981	0.10%
2018/11/30	0	0.00	5	7.11	7.22	-5	1,945	-0.26%
2018/11/29	10	7.03	0	0.00	7.11	10	1,895	0.53%
2018/11/28	0	0.00	38	7.17	7.11	-38	1,862	-2.04%
2018/11/26	3	6.77	0	0.00	6.92	3	1,809	0.17%
2018/11/23	50	7.07	10	7.01	7.12	40	1,778	2.25%
2018/11/22	20	6.79	0	0.00	6.85	20	1,683	1.19%
2018/11/16	10.3	6.08	30	6.10	6.07	-19.7	1,538	-1.28%
2018/11/15	0.3	6.29	0	0.00	6.25	0.3	1,520	0.02%
2018/11/05	0	0.00	10	6.07	6.14	-10	1,322	-0.76%
2018/11/02	30	5.59	5	5.59	5.59	25	1,285	1.94%
2018/10/19	0	0.00	20	5.62	5.65	-20	1,201	-1.66%
2018/10/09	1	7.18	0	0.00	7.10	1	1,044	0.10%
2018/10/01	5	7.90	0	0.00	7.94	5	1,052	0.48%
2018/09/28	0	0.00	1	8.00	7.98	-1	1,053	-0.09%
2018/09/27	0	0.00	3	8.00	7.95	-3	1,063	-0.28%
2018/09/20	24	8.60	0	0.00	8.38	24	1,107	2.17%
2018/09/07	0.2	7.28	0	0.00	7.21	0.2	1,032	0.02%
2018/08/22	0	0.00	5	7.28	7.19	-5	1,369	-0.37%
2018/08/09	0.1	8.11	0	0.00	8.10	0.1	1,534	0.01%
2018/07/27	9	8.40	0	0.00	8.45	9	2,495	0.36%
2018/07/16	0	0.00	5	8.17	8.24	-5	3,234	-0.15%
2018/07/11	0	0.00	5	8.03	8.03	-5	3,245	-0.15%
2018/06/28	0	0.00	6	9.23	9.25	-6	3,178	-0.19%
2018/06/20	0	0.00	20	9.10	9.19	-20	3,142	-0.64%
2018/06/15	5	9.34	0	0.00	9.30	5	3,155	0.16%
2018/06/13	0	0.00	30	9.30	9.31	-30	3,167	-0.95%
2018/06/12	32	9.55	0	0.00	9.46	32	3,159	1.01%
2018/06/11	0	0.00	3	9.31	9.28	-3	3,161	-0.09%
2018/06/07	0	0.00	1	9.75	9.76	-1	3,193	-0.03%
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	3	10.40	0	0.00	10.40	3	2,945	0.10%
2018/05/17	5	10.40	0	0.00	10.30	5	2,878	0.17%
2018/05/16	10	10.35	0	0.00	10.40	10	2,855	0.35%
2018/05/15	0	0.00	5	10.65	10.65	-5	2,814	-0.18%
2018/05/14	5	11.05	16	11.21	11.05	-11	2,802	-0.39%
2018/05/11	7	10.70	10	10.95	10.70	-3	2,655	-0.11%
2018/05/10	0	0.00	13	10.83	10.90	-13	2,592	-0.50%
2018/05/09	5	10.45	0	0.00	10.40	5	2,407	0.21%
2018/05/08	10	10.90	11	10.77	10.55	-1	2,354	-0.04%
2018/05/07	6	10.47	16	10.50	10.50	-10	2,302	-0.43%
2018/05/04	23	10.90	0	0.00	10.75	23	2,228	1.03%
2018/05/03	35	10.99	41	11.10	11.25	-6	2,071	-0.29%
2018/05/02	5	10.35	0.3	10.35	10.35	4.7	1,607	0.29%
2018/04/27	3	9.38	3	9.40	9.40	0	1,472	0.00%
2018/04/12	0	0.00	2	9.27	9.31	-2	1,549	-0.13%
2018/04/11	1	9.11	0	0.00	9.13	1	1,541	0.06%
2018/03/22	10	9.53	0	0.00	9.48	10	1,820	0.55%
2018/03/15	10	9.92	43	9.70	9.73	-33	1,884	-1.75%
2018/02/23	5	9.33	0	0.00	9.31	5	2,541	0.20%
2018/02/05	2	9.52	0	0.00	9.61	2	3,840	0.05%
2018/02/02	0	0.00	10	9.85	9.81	-10	4,289	-0.23%
2018/01/31	0	0.00	5	9.79	9.79	-5	4,679	-0.11%
2018/01/23	5	10.25	0	0.00	10.15	5	4,885	0.10%
2018/01/19	0	0.00	50	10.10	10.05	-50	4,985	-1.00%
2018/01/10	0	0.00	10	10.05	10.05	-10	6,215	-0.16%
2018/01/09	1	10.10	0	0.00	10.10	1	6,970	0.01%