元晶 (6443)-凱基-虎尾券商分點個股進出

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
27.80
漲跌
▲0.50
漲幅
+1.83%
成交量
4,448張
產業
上市光電類股▼0.19%
1176人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元晶 (6443)籌碼相關－凱基-虎尾券商分點個股進出

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

凱基-虎尾券商分點個股進出
凱基-虎尾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
2024/05/28	16	27.95	3	27.75	27.80	13	8,237	0.16%
2024/05/27	3	27.35	0	0.00	27.30	3	8,245	0.04%
2024/05/24	3.7	27.29	10	27.30	27.30	-6.3	8,263	-0.08%
2024/05/23	6	27.68	0	0.00	27.55	6	8,254	0.07%
2024/05/22	0	0.00	5	28.30	28.00	-5	8,244	-0.06%
2024/05/21	3	28.02	0	0.00	27.80	3	8,202	0.04%
2024/05/20	7	28.45	3	28.75	28.20	4	8,165	0.05%
2024/05/17	94	28.76	93	28.95	28.75	1	8,058	0.01%
2024/05/15	1	28.60	5	28.34	28.10	-4	7,590	-0.05%
2024/05/14	7	27.63	0	0.00	27.65	7	7,513	0.09%
2024/05/13	1	27.95	5	27.65	27.80	-4	7,503	-0.05%
2024/05/10	8	27.76	6	27.81	27.60	2	7,435	0.03%
2024/05/08	6	26.78	3	27.10	27.05	3	7,255	0.04%
2024/05/07	3	26.82	0	0.00	26.90	3	7,276	0.04%
2024/05/06	7	27.05	5	27.25	27.00	2	7,248	0.03%
2024/05/03	1	27.35	0	0.00	27.35	1	7,198	0.01%
2024/05/02	7	27.60	0	0.00	27.50	7	7,167	0.10%
2024/04/29	1	27.80	0	0.00	28.00	1	7,122	0.01%
2024/04/25	0	0.00	10	28.15	28.00	-10	7,097	-0.14%
2024/04/24	10	28.70	5	28.86	28.35	5	7,088	0.07%
2024/04/23	12	28.03	2	28.35	28.30	10	7,052	0.14%
2024/04/22	1	28.95	1	29.05	28.00	0	7,083	0.00%
2024/04/19	3	28.98	28	29.26	28.70	-25	7,187	-0.35%
2024/04/18	29	28.92	2	29.13	28.75	27	6,776	0.40%
2024/04/17	0	0.00	2	28.78	28.35	-2	6,678	-0.03%
2024/04/16	6	28.39	0	0.00	28.40	6	6,611	0.09%
2024/04/15	102	29.64	103	29.54	29.40	-1	6,530	-0.02%	大買/大賣/
2024/04/12	4	29.03	34.3	29.16	29.25	-30.3	6,458	-0.47%
2024/04/11	6	29.18	6	29.21	29.05	0	6,370	0.00%
2024/04/10	118	30.42	125	30.32	29.75	-7	6,284	-0.11%	大買/大賣/
2024/04/09	23	29.03	26	29.11	29.10	-3	5,945	-0.05%
2024/04/08	17	28.10	12	28.45	29.50	5	5,869	0.09%
2024/04/03	1	28.65	0	0.00	28.10	1	5,736	0.02%
2024/04/02	0	0.00	20	28.85	28.75	-20	5,679	-0.35%
2024/04/01	5	28.93	5	29.45	28.90	0	5,672	0.00%
2024/03/29	38	29.44	58	30.00	29.20	-20	5,649	-0.35%
2024/03/28	119	29.80	102	29.62	29.70	17	5,457	0.31%	大買/大賣/
2024/03/27	14	28.64	0	0.00	28.65	14	5,283	0.26%
2024/03/26	30	29.57	26	29.59	29.05	4	5,350	0.07%
2024/03/25	26	29.40	2	29.10	29.10	24	5,547	0.43%
2024/03/22	190	29.64	206.1	29.56	29.35	-16.1	5,562	-0.29%	大買/大賣/
2024/03/21	3	28.33	48	28.51	28.70	-45	4,994	-0.90%
2024/03/20	1	26.10	2	26.28	26.10	-1	4,707	-0.02%
2024/03/19	2.1	26.55	0	0.00	26.35	2.1	4,757	0.04%
2024/03/18	8	26.77	0	0.00	26.70	8	4,763	0.17%
2024/03/15	2.1	26.35	1	27.10	27.10	1.1	4,789	0.02%
2024/03/14	5	27.05	23.4	26.85	26.90	-18.4	4,732	-0.39%
2024/03/13	0	0.00	5	27.05	26.70	-5	4,789	-0.10%
2024/03/12	5	27.15	42	27.12	27.25	-37	4,779	-0.77%
2024/03/11	134	26.96	112	27.18	27.15	22	4,814	0.46%	大買/大賣/
2024/03/08	5	26.45	0	0.00	26.25	5	4,761	0.10%
2024/03/07	1	26.10	0	0.00	26.00	1	4,781	0.02%
2024/03/06	12	26.45	10	26.40	26.30	2	4,738	0.04%
2024/03/05	16	26.78	0	0.00	26.65	16	4,683	0.34%
2024/03/04	9	27.07	0	0.00	27.05	9	4,592	0.20%
2024/03/01	0	0.00	8	27.85	27.20	-8	4,560	-0.18%
2024/02/29	80	27.18	72	27.31	27.85	8	4,580	0.17%
2024/02/26	0	0.00	2	28.00	27.75	-2	4,559	-0.04%
2024/02/23	4	27.58	0	0.00	27.55	4	4,559	0.09%
2024/02/21	3	28.02	1	28.15	28.10	2	4,616	0.04%
2024/02/20	0	0.00	3	28.27	27.90	-3	4,607	-0.07%
2024/02/19	3	28.15	2	27.85	28.15	1	4,615	0.02%
2024/02/16	2	27.90	1	28.00	27.70	1	4,646	0.02%
2024/02/15	2	27.38	5	27.25	27.35	-3	4,629	-0.06%
2024/02/01	1	28.40	0	0.00	28.35	1	4,590	0.02%
2024/01/30	0	0.00	4	28.45	28.55	-4	4,625	-0.09%
2024/01/22	0	0.00	8.3	27.74	28.00	-8.3	5,526	-0.15%
2024/01/19	5	27.60	5	27.50	27.65	0	5,575	0.00%
2024/01/18	0	0.00	2	27.75	27.60	-2	5,562	-0.04%
2024/01/17	15	27.89	0	0.00	27.65	15	5,577	0.27%
2024/01/15	52	29.71	45	29.63	29.50	7	5,531	0.13%
2024/01/11	2	28.35	0	0.00	28.50	2	5,392	0.04%
2024/01/09	1	28.80	0	0.00	28.70	1	5,421	0.02%
2023/12/28	5	29.40	0	0.00	29.50	5	5,488	0.09%
2023/12/25	1	29.35	0	0.00	29.20	1	5,432	0.02%
2023/12/22	10	29.75	0	0.00	29.65	10	5,396	0.19%
2023/12/21	16	30.46	1	30.85	30.35	15	5,280	0.28%
2023/12/20	8	31.14	9	31.17	30.90	-1	5,113	-0.02%
2023/12/19	3	29.80	30	30.70	29.55	-27	4,670	-0.58%
2023/12/18	100	30.01	110	29.88	30.10	-10	4,533	-0.22%	大賣/
2023/12/15	27	29.76	3	29.70	29.35	24	4,377	0.55%
2023/12/13	1	28.15	0	0.00	28.45	1	4,142	0.02%
2023/12/08	2	29.00	0	0.00	28.80	2	4,125	0.05%
2023/12/06	15	28.78	18	28.74	28.70	-3	4,120	-0.07%
2023/12/05	3	28.52	10	28.50	29.15	-7	4,070	-0.17%
2023/12/04	2	28.40	2	28.70	28.60	0	4,034	0.00%
2023/12/01	0	0.00	0.1	29.35	29.25	-0.1	3,946	0.00%
2023/11/27	0	0.00	6	29.98	29.35	-6	3,944	-0.15%
2023/11/24	5	29.70	5	29.60	29.35	0	3,964	0.00%
2023/11/20	0	0.00	2	29.48	29.20	-2	4,293	-0.05%
2023/11/17	0.8	28.80	0	0.00	28.85	0.8	4,229	0.02%
2023/11/16	10	28.70	0	0.00	28.90	10	4,240	0.24%
2023/11/15	10	28.60	1	28.50	28.70	9	4,232	0.21%
2023/11/10	2	28.00	0	0.00	27.80	2	4,280	0.05%
2023/11/09	4	28.05	0	0.00	28.00	4	4,343	0.09%
2023/11/07	0	0.00	5	28.65	28.35	-5	4,488	-0.11%
2023/11/02	7	28.02	1	28.05	28.10	6	4,558	0.13%
2023/11/01	2	28.30	0	0.00	27.80	2	4,629	0.04%
2023/10/31	2	28.40	13	29.35	28.40	-11	4,630	-0.24%
2023/10/30	15	29.63	32	29.10	29.65	-17	4,424	-0.38%
2023/10/27	2	28.20	10	28.01	28.55	-8	3,987	-0.20%
2023/10/26	1	27.85	0	0.00	27.60	1	3,972	0.03%
2023/10/25	4	28.49	2	28.55	28.30	2	3,992	0.05%
2023/10/24	5	28.10	0	0.00	28.70	5	3,996	0.13%
2023/10/23	8	27.99	6	28.53	28.25	2	3,947	0.05%
2023/10/20	2	27.20	0	0.00	27.50	2	3,922	0.05%
2023/10/18	0	0.00	2	27.85	27.95	-2	4,010	-0.05%
2023/10/17	2	27.93	28.1	27.95	27.90	-26.1	3,983	-0.65%
2023/10/16	6	27.65	25	27.98	27.80	-19	4,076	-0.47%
2023/10/13	13	28.00	0	0.00	27.65	13	4,099	0.32%
2023/10/12	6	27.88	1	27.95	28.15	5	4,133	0.12%
2023/10/11	25	27.63	0	0.00	27.60	25	4,192	0.60%
2023/10/06	0	0.00	23	28.66	28.45	-23	4,247	-0.54%
2023/10/05	23	28.60	4	28.46	28.65	19	4,281	0.44%
2023/10/04	1	27.75	0	0.00	27.70	1	4,285	0.02%
2023/10/03	1	28.35	0	0.00	28.15	1	4,316	0.02%
2023/10/02	0	0.00	6	28.45	28.65	-6	4,444	-0.14%
2023/09/28	11	28.30	1	28.50	28.35	10	4,563	0.22%
2023/09/27	1	27.95	0	0.00	28.15	1	4,718	0.02%
2023/09/26	3	27.98	0	0.00	27.90	3	4,754	0.06%
2023/09/25	4	28.50	0	0.00	28.35	4	4,795	0.08%
2023/09/22	8	28.69	3	28.55	28.40	5	4,841	0.10%
2023/09/21	1	28.55	0	0.00	28.45	1	4,835	0.02%
2023/09/20	1	28.90	1	28.90	28.85	0	4,843	0.00%
2023/09/19	1	29.25	0	0.00	29.00	1	4,869	0.02%
2023/09/18	1	29.35	1	29.75	29.35	0	4,886	0.00%
2023/09/15	3	29.80	0	0.00	29.60	3	4,924	0.06%
2023/09/13	1	29.40	1	29.40	29.45	0	5,173	0.00%
2023/09/12	1	29.40	0	0.00	29.25	1	5,347	0.02%
2023/09/11	3	29.85	2	29.75	29.70	1	5,355	0.02%
2023/09/08	1	30.25	0	0.00	30.20	1	5,350	0.02%
2023/09/07	2	30.48	0	0.00	30.40	2	5,382	0.04%
2023/09/04	2	30.55	0	0.00	30.45	2	5,564	0.04%
2023/09/01	10	30.85	2	30.95	30.90	8	5,596	0.14%
2023/08/31	0	0.00	5	31.05	31.00	-5	5,640	-0.09%
2023/08/30	0	0.00	5	31.25	31.00	-5	5,709	-0.09%
2023/08/29	26	31.82	13	31.54	31.50	13	5,691	0.23%
2023/08/24	5	30.50	1.4	30.47	30.15	3.6	5,436	0.07%
2023/08/21	0	0.00	1	30.55	30.45	-1	5,649	-0.02%
2023/08/18	3	30.27	16	30.15	30.15	-13	5,662	-0.23%
2023/08/17	21	30.47	8	30.36	30.40	13	5,667	0.23%
2023/08/15	0	0.00	9	29.94	30.10	-9	5,732	-0.16%
2023/08/14	4	28.90	3	29.05	28.90	1	5,812	0.02%
2023/08/11	3	29.98	0	0.00	29.90	3	5,736	0.05%
2023/08/09	0	0.00	1	30.60	30.50	-1	5,799	-0.02%
2023/08/08	0	0.00	1	31.10	30.50	-1	5,844	-0.02%
2023/08/07	2	30.08	3.3	30.26	30.55	-1.3	5,882	-0.02%
2023/08/04	3	30.55	0	0.00	30.65	3	5,987	0.05%
2023/08/02	0	0.00	2	31.93	31.35	-2	6,394	-0.03%
2023/08/01	2	31.33	0	0.00	31.20	2	6,467	0.03%
2023/07/31	1	31.25	2	31.90	31.20	-1	6,694	-0.01%
2023/07/28	1	31.40	1	31.90	31.50	0	6,774	0.00%
2023/07/27	0	0.00	2	31.83	31.70	-2	6,785	-0.03%
2023/07/26	2.3	31.52	0	0.00	31.35	2.3	6,849	0.03%
2023/07/25	0	0.00	3	31.97	32.00	-3	6,872	-0.04%
2023/07/24	3	31.30	4	31.75	31.70	-1	6,862	-0.01%
2023/07/21	7	32.01	0	0.00	31.70	7	6,893	0.10%
2023/07/19	4	33.14	39	33.20	32.50	-35	7,019	-0.50%
2023/07/18	0	0.00	22.3	33.94	33.45	-22.3	7,218	-0.31%
2023/07/17	21	33.75	5	33.70	33.75	16	7,699	0.21%
2023/07/14	11.4	33.03	15	33.13	33.00	-3.6	8,888	-0.04%
2023/07/13	1	33.65	1	33.70	33.30	0	9,310	0.00%
2023/07/12	2	34.08	0	0.00	34.00	2	9,333	0.02%
2023/07/11	4	34.48	1	34.50	34.45	3	9,408	0.03%
2023/07/10	0	0.00	3	34.20	34.05	-3	9,618	-0.03%
2023/07/07	22	34.04	4	34.13	34.05	18	10,008	0.18%
2023/07/06	3	35.40	3	35.70	35.00	0	10,089	0.00%
2023/07/05	30	36.02	5	36.02	35.65	25	10,075	0.25%
2023/07/04	0	0.00	6	35.87	35.55	-6	10,069	-0.06%
2023/06/30	0	0.00	2	35.63	35.70	-2	10,168	-0.02%
2023/06/29	0	0.00	2	35.23	35.20	-2	10,313	-0.02%
2023/06/28	2	34.88	3	35.48	34.80	-1	10,451	-0.01%
2023/06/27	2	35.03	2	35.53	34.80	0	10,667	0.00%
2023/06/26	6	35.36	3	35.50	35.30	3	10,972	0.03%
2023/06/21	0	0.00	7	35.87	35.80	-7	11,173	-0.06%
2023/06/20	32	35.67	23.2	35.77	35.75	8.8	11,412	0.08%
2023/06/19	7	35.26	1	35.65	35.20	6	11,476	0.05%
2023/06/16	2	36.05	7	35.61	35.90	-5	11,996	-0.04%
2023/06/15	5	34.85	1	35.25	35.20	4	12,855	0.03%
2023/06/14	0	0.00	2	34.90	34.85	-2	13,629	-0.01%
2023/06/13	2	34.40	1	34.75	34.70	1	13,862	0.01%
2023/06/12	5.1	34.45	0	0.00	34.30	5.1	14,123	0.04%
2023/06/09	2	35.10	2	35.13	35.15	0	14,285	0.00%
2023/06/08	1	35.55	0	0.00	35.35	1	14,363	0.01%
2023/06/07	7	35.77	1	35.90	35.60	6	14,548	0.04%
2023/06/06	2.1	35.70	10	35.65	35.65	-7.9	14,976	-0.05%
2023/06/05	6	36.21	1	36.35	36.10	5	15,269	0.03%
2023/06/02	0	0.00	1	35.85	35.85	-1	15,420	-0.01%
2023/06/01	3	35.38	0	0.00	35.30	3	15,607	0.02%
2023/05/31	0	0.00	1	35.90	35.80	-1	15,611	-0.01%
2023/05/30	1	35.60	0	0.00	35.60	1	15,660	0.01%
2023/05/26	6	35.05	0	0.00	35.00	6	15,573	0.04%
2023/05/25	1	35.40	0	0.00	35.40	1	15,610	0.01%
2023/05/24	1	35.50	0.1	35.50	35.50	0.9	15,718	0.01%
2023/05/23	2	35.40	24	35.35	35.40	-22	15,797	-0.14%
2023/05/22	33	35.34	44	35.15	35.35	-11	15,891	-0.07%
2023/05/19	8	34.70	5	34.60	34.60	3	16,091	0.02%
2023/05/18	27.1	34.66	11	34.66	34.85	16.1	16,424	0.10%
2023/05/16	33	35.15	34	35.17	35.10	-1	16,487	-0.01%
2023/05/15	1	34.70	32.8	34.95	34.70	-31.8	16,550	-0.19%
2023/05/12	37.1	34.32	7	34.06	34.35	30.1	16,586	0.18%
2023/05/11	12	34.00	10	33.75	33.75	2	16,642	0.01%
2023/05/10	16	34.35	19	34.39	34.50	-3	16,722	-0.02%
2023/05/09	39.6	34.16	2	33.50	33.75	37.6	16,687	0.23%
2023/05/08	8	36.08	0	0.00	35.90	8	16,352	0.05%
2023/05/05	28	36.76	27	36.91	36.50	1	16,424	0.01%
2023/05/04	6	36.69	2	37.20	37.20	4	16,830	0.02%
2023/05/03	10	37.15	1	37.25	36.95	9	17,204	0.05%
2023/05/02	1	37.50	5	37.47	37.35	-4	17,771	-0.02%
2023/04/28	0	0.00	1	37.10	36.80	-1	17,844	-0.01%
2023/04/27	0	0.00	3	36.88	36.80	-3	17,899	-0.02%
2023/04/25	8	36.78	0	0.00	36.60	8	17,914	0.04%
2023/04/24	5	37.90	0	0.00	37.80	5	17,910	0.03%
2023/04/21	0	0.00	7	37.60	38.00	-7	17,957	-0.04%
2023/04/20	6	38.55	24	39.69	38.55	-18	18,053	-0.10%
2023/04/19	61	39.91	98	39.64	39.75	-37	17,759	-0.21%
2023/04/18	2	38.60	2	39.90	38.60	0	16,589	0.00%
2023/04/17	0	0.00	2	39.00	38.90	-2	16,268	-0.01%
2023/04/14	1	38.90	1	38.95	38.80	0	16,413	0.00%
2023/04/13	5	39.04	14	39.35	38.60	-9	16,469	-0.05%
2023/04/12	19	39.96	20	39.88	39.50	-1	16,315	-0.01%
2023/04/11	0	0.00	6	39.40	39.00	-6	16,054	-0.04%
2023/04/10	15	38.95	1	38.95	39.20	14	16,103	0.09%
2023/04/07	2	38.88	7	39.06	38.95	-5	16,791	-0.03%
2023/04/06	3	38.35	4	38.20	38.50	-1	17,173	-0.01%
2023/03/31	1	38.45	0	0.00	38.40	1	17,206	0.01%
2023/03/30	13	38.87	4	38.80	38.80	9	17,160	0.05%
2023/03/29	8	38.80	6	38.70	38.90	2	17,035	0.01%
2023/03/28	14	38.76	6	38.64	39.05	8	17,058	0.05%
2023/03/27	8	39.48	6	39.49	38.80	2	16,887	0.01%
2023/03/24	13	39.17	32	39.42	38.85	-19	16,771	-0.11%
2023/03/23	43	39.48	24	39.40	39.30	19	16,665	0.11%
2023/03/22	45	39.02	7	39.06	38.70	38	16,579	0.23%
2023/03/21	30	39.34	3	39.10	39.10	27	16,657	0.16%
2023/03/20	22	39.99	47	39.79	39.90	-25	17,052	-0.15%
2023/03/17	40	38.35	27.5	38.19	38.75	12.5	17,551	0.07%
2023/03/16	5	36.78	25	37.78	36.50	-20	17,551	-0.11%
2023/03/15	28	37.91	18	37.99	37.90	10	17,437	0.06%
2023/03/14	5	37.18	7	37.52	37.10	-2	17,289	-0.01%
2023/03/13	2	36.43	2	36.50	36.60	0	17,245	0.00%
2023/03/10	4	36.35	2	36.43	36.45	2	17,481	0.01%
2023/03/09	6	37.60	21	37.83	37.35	-15	17,487	-0.09%
2023/03/08	30	38.71	6	38.55	38.95	24	17,158	0.14%
2023/03/07	5	37.98	29	38.01	38.00	-24	16,896	-0.14%
2023/03/06	31	37.84	8	37.84	38.00	23	16,707	0.14%
2023/03/03	2	37.05	0	0.00	37.00	2	16,522	0.01%
2023/03/02	1	37.30	0	0.00	36.95	1	16,524	0.01%
2023/03/01	4	36.91	1	36.85	36.75	3	16,611	0.02%
2023/02/24	2	37.08	0	0.00	37.10	2	16,633	0.01%
2023/02/23	8	37.70	2	37.35	37.75	6	16,582	0.04%
2023/02/22	52	37.36	54	37.30	37.25	-2	16,703	-0.01%
2023/02/21	10	37.85	5	37.94	37.60	5	16,733	0.03%
2023/02/20	8	37.58	4	37.70	37.80	4	16,991	0.02%
2023/02/17	101	38.02	90	37.79	37.70	11	17,533	0.06%	大買/
2023/02/16	37	37.65	38	37.76	37.65	-1	17,549	-0.01%
2023/02/15	52	36.85	51	36.85	36.80	1	17,580	0.01%
2023/02/13	1	36.30	0	0.00	37.10	1	18,577	0.01%
2023/02/10	2	37.00	0	0.00	36.85	2	18,538	0.01%
2023/02/09	0	0.00	5.5	37.20	37.10	-5.5	18,495	-0.03%
2023/02/08	4	37.61	0	0.00	37.55	4	18,473	0.02%
2023/02/07	40	37.79	40	37.85	37.90	0	18,357	0.00%
2023/02/06	30	37.53	38	37.76	37.90	-8	18,303	-0.04%
2023/02/03	40	37.21	40	37.50	37.35	0	18,275	0.00%
2023/02/02	7	38.29	3	38.23	37.80	4	18,089	0.02%
2023/02/01	3	37.30	13	37.49	37.40	-10	17,556	-0.06%
2023/01/31	13.5	36.79	40	36.69	36.90	-26.5	17,141	-0.15%
2023/01/17	2	34.95	0	0.00	35.20	2	16,642	0.01%
2023/01/12	0	0.00	2	35.80	35.40	-2	17,191	-0.01%
2023/01/11	37	35.54	35	35.70	35.60	2	17,268	0.01%
2023/01/10	2	35.73	5	35.97	35.30	-3	17,343	-0.02%
2023/01/09	33	35.74	2	35.73	36.00	31	17,197	0.18%
2023/01/05	2	35.63	20	35.78	34.80	-18	17,430	-0.10%
2023/01/04	16	36.05	20	35.48	35.60	-4	17,539	-0.02%
2023/01/03	2	34.68	12	35.02	35.25	-10	17,432	-0.06%
2022/12/30	1	34.10	0	0.00	34.55	1	17,415	0.01%
2022/12/29	0	0.00	21	34.13	34.20	-21	17,747	-0.12%
2022/12/28	52	35.07	3	34.80	34.80	49	18,078	0.27%
2022/12/27	1	36.05	21	36.19	35.40	-20	18,005	-0.11%
2022/12/26	19	35.68	10.1	35.84	35.95	8.9	17,378	0.05%
2022/12/23	0	0.00	16	33.24	34.10	-16	17,036	-0.09%
2022/12/22	15.1	33.50	7	33.48	33.70	8.1	17,172	0.05%
2022/12/20	3	32.90	5	33.26	32.50	-2	17,719	-0.01%
2022/12/19	1	33.80	0	0.00	33.75	1	17,960	0.01%
2022/12/16	2	35.00	2	34.65	34.25	0	18,356	0.00%
2022/12/15	1	35.45	52	35.74	35.65	-51	18,341	-0.28%
2022/12/14	52	35.40	1	35.70	35.40	51	18,511	0.28%
2022/12/13	2	35.38	2	35.48	35.05	0	18,959	0.00%
2022/12/12	25	37.24	50.2	36.58	35.85	-25.2	19,165	-0.13%
2022/12/09	69	36.80	56.1	36.44	36.80	12.9	18,678	0.07%
2022/12/08	24	34.72	25	34.82	34.30	-1	18,031	-0.01%
2022/12/07	11	33.40	11	32.80	32.80	0	17,649	0.00%
2022/12/05	0	0.00	4	34.00	33.85	-4	18,468	-0.02%
2022/12/02	0	0.00	16	33.88	34.05	-16	18,846	-0.08%
2022/12/01	22	33.47	5	33.60	33.45	17	18,948	0.09%
2022/11/30	5	32.80	23	32.89	32.95	-18	19,708	-0.09%
2022/11/29	2	32.10	2	32.38	32.45	0	20,880	0.00%
2022/11/28	0	0.00	1	32.40	32.20	-1	22,651	0.00%
2022/11/25	2	32.20	0	0.00	32.15	2	23,786	0.01%
2022/11/24	1	32.50	0	0.00	32.50	1	24,314	0.00%
2022/11/23	18	32.53	0	0.00	32.20	18	26,515	0.07%
2022/11/22	2	33.10	0	0.00	32.75	2	27,387	0.01%
2022/11/21	5	33.14	5	33.19	33.35	0	28,148	0.00%
2022/11/18	3	33.10	0	0.00	32.85	3	28,800	0.01%
2022/11/17	1	33.70	0	0.00	33.60	1	28,785	0.00%
2022/11/16	13	33.48	22	33.67	33.40	-9	28,873	-0.03%
2022/11/15	31	33.24	40	32.99	33.45	-9	29,225	-0.03%
2022/11/14	18	31.63	100	31.74	31.95	-82	28,810	-0.28%
2022/11/11	12.1	31.52	2.1	31.45	31.25	10	28,731	0.03%
2022/11/10	90	31.95	33	31.34	31.50	57	28,549	0.20%
2022/11/09	61	33.47	5	33.40	33.30	56	28,629	0.20%
2022/11/08	1	35.60	1	35.25	34.50	0	28,429	0.00%
2022/11/07	1	35.30	8	35.37	35.00	-7	28,631	-0.02%
2022/11/04	3	35.35	3	35.05	35.00	0	29,166	0.00%
2022/11/03	2	34.38	0	0.00	34.65	2	29,798	0.01%
2022/11/02	1	34.90	3	34.85	34.65	-2	31,359	-0.01%
2022/11/01	3	34.50	9	34.32	34.85	-6	32,019	-0.02%
2022/10/31	6	33.77	3	33.70	33.50	3	31,980	0.01%
2022/10/28	6.1	33.36	1	34.05	33.00	5.1	32,031	0.02%
2022/10/27	4	34.01	23	34.10	34.20	-19	32,095	-0.06%
2022/10/26	2	33.75	1	33.95	33.60	1	32,228	0.00%
2022/10/25	5	34.51	0	0.00	33.75	5	32,451	0.02%
2022/10/24	12	35.82	4	35.95	35.05	8	32,497	0.02%
2022/10/21	11	35.60	50	35.12	35.60	-39	32,562	-0.12%
2022/10/20	44	35.79	26	35.91	35.20	18	32,534	0.06%
2022/10/19	10.1	35.30	8	35.05	35.20	2.1	32,274	0.01%
2022/10/18	8	35.30	1	35.25	35.05	7	32,510	0.02%
2022/10/17	23	33.58	16	34.23	34.50	7	32,539	0.02%
2022/10/14	15.1	35.54	3	35.38	35.30	12.1	32,474	0.04%
2022/10/13	2	36.40	1	35.85	33.85	1	32,724	0.00%
2022/10/12	2	37.13	0	0.00	36.95	2	33,013	0.01%
2022/10/11	1	37.35	2	37.30	37.30	-1	33,154	0.00%
2022/10/07	1	39.10	1	39.00	39.00	0	33,256	0.00%
2022/10/06	1	38.65	33	38.81	39.20	-32	33,460	-0.10%
2022/10/05	8	38.52	12	37.52	38.50	-4	33,209	-0.01%
2022/10/04	9	36.36	1	36.00	36.50	8	33,054	0.02%
2022/10/03	3	35.50	2	35.45	35.30	1	33,073	0.00%
2022/09/30	0	0.00	1	36.10	36.30	-1	33,371	0.00%
2022/09/29	0	0.00	2	36.00	35.95	-2	33,556	-0.01%
2022/09/28	67	36.58	54	36.64	35.95	13	33,916	0.04%
2022/09/27	5	38.57	8	38.07	38.75	-3	34,384	-0.01%
2022/09/26	4	37.86	8	38.21	37.85	-4	34,286	-0.01%
2022/09/23	22	39.88	10.2	39.43	38.90	11.8	34,119	0.03%
2022/09/22	4	41.05	2	41.45	41.25	2	33,865	0.01%
2022/09/21	4	41.66	4	42.00	41.50	0	33,887	0.00%
2022/09/20	5.1	42.00	11.4	42.42	42.40	-6.3	34,092	-0.02%
2022/09/19	1	42.50	8	42.34	41.70	-7	34,017	-0.02%
2022/09/16	9	41.38	16	41.42	42.20	-7	33,833	-0.02%
2022/09/15	3	41.72	10.1	42.01	41.50	-7.1	33,708	-0.02%
2022/09/14	18	40.67	12	41.07	41.30	6	33,218	0.02%
2022/09/13	4	40.70	1	40.45	40.45	3	32,893	0.01%
2022/09/12	20	41.75	20.1	41.34	41.05	-0.1	32,625	0.00%
2022/09/08	3	40.12	41	40.21	41.00	-38	32,140	-0.12%
2022/09/07	5	38.93	1	38.60	38.60	4	31,805	0.01%
2022/09/06	77.1	40.15	27	40.16	39.60	50.1	31,598	0.16%
2022/09/05	11	42.24	30	42.68	42.20	-19	30,913	-0.06%
2022/09/02	32.1	41.84	64.2	41.38	42.25	-32.1	29,729	-0.11%
2022/09/01	68	40.36	42.1	40.27	40.35	26	27,949	0.09%
2022/08/31	7	39.39	24	39.26	39.00	-17	26,883	-0.06%
2022/08/30	27	40.30	73	40.69	39.10	-46	26,548	-0.17%
2022/08/29	8	38.76	27.1	38.98	39.00	-19.1	24,573	-0.08%
2022/08/26	85	38.18	30.1	38.23	38.35	54.9	24,125	0.23%
2022/08/25	38	37.96	33.1	38.41	38.65	5	23,425	0.02%
2022/08/24	1	36.55	5	36.60	36.50	-4	22,941	-0.02%
2022/08/23	0	0.00	5	37.45	37.00	-5	22,919	-0.02%
2022/08/22	68	37.47	70	37.22	37.05	-2	22,891	-0.01%
2022/08/19	37	36.95	4	37.10	37.00	33	22,285	0.15%
2022/08/18	6	37.08	5	36.90	36.80	1	22,207	0.00%
2022/08/17	6	36.71	2	36.70	36.55	4	22,200	0.02%
2022/08/16	28	37.40	11	37.72	36.75	17	22,332	0.08%
2022/08/15	22	36.77	12	36.73	37.20	10	21,831	0.05%
2022/08/12	3	36.20	2	36.35	36.25	1	21,801	0.00%
2022/08/11	72	37.26	79	36.90	36.75	-7	21,793	-0.03%
2022/08/10	85	36.80	81	36.65	36.40	4	21,599	0.02%
2022/08/09	31	36.88	35	36.68	36.60	-4	21,693	-0.02%
2022/08/08	15	33.91	34	34.57	35.70	-19	20,672	-0.09%
2022/08/05	12	32.72	4	32.63	32.95	8	20,419	0.04%
2022/08/04	2	31.65	0	0.00	32.05	2	20,938	0.01%
2022/08/03	71	32.97	60.1	32.25	32.00	10.9	21,354	0.05%
2022/08/02	9	33.37	3	34.05	33.10	6	21,757	0.03%
2022/08/01	120	34.32	125	34.43	34.45	-5	22,105	-0.02%	大買/大賣/
2022/07/29	110	34.13	117	33.83	34.05	-7	22,121	-0.03%	大買/大賣/
2022/07/28	43	34.14	41	33.75	33.60	2	22,252	0.01%
2022/07/27	90	33.76	75	34.15	34.10	15	22,379	0.07%
2022/07/26	74	33.99	73	33.44	33.40	1	22,785	0.00%
2022/07/25	52.1	34.35	71	34.16	33.80	-18.9	23,111	-0.08%
2022/07/22	79	33.86	73	33.93	33.95	6	23,463	0.03%
2022/07/21	10	33.60	16	33.23	33.60	-6	24,179	-0.02%
2022/07/20	20	34.04	18	34.30	33.20	2	25,305	0.01%
2022/07/19	99	33.48	91	33.69	33.60	8	26,027	0.03%
2022/07/18	2	32.50	36	32.40	32.15	-34	26,426	-0.13%
2022/07/15	40	30.89	28	32.21	32.20	12	28,031	0.04%
2022/07/14	26	30.04	1	30.95	31.15	25	28,941	0.09%
2022/07/13	11	31.30	13	31.13	31.00	-2	30,211	-0.01%
2022/07/12	5	31.49	2	32.28	30.65	3	31,963	0.01%
2022/07/11	1	33.00	0	0.00	33.50	1	32,924	0.00%
2022/07/08	97	34.60	102.1	34.06	33.80	-5.1	33,649	-0.02%	大賣/
2022/07/07	100	34.03	90	34.15	34.20	10	34,621	0.03%
2022/07/06	96.1	34.18	92	33.60	33.70	4.1	35,959	0.01%
2022/07/05	44.1	33.72	54	34.50	34.90	-10	38,651	-0.03%
2022/07/04	73	31.18	72	31.65	31.75	1	39,207	0.00%
2022/07/01	3	31.60	1	32.45	30.40	2	39,444	0.01%
2022/06/30	3	32.00	2	32.75	32.50	1	40,115	0.00%
2022/06/29	2	34.08	0	0.00	33.90	2	40,159	0.00%
2022/06/28	53	34.04	30	33.55	33.80	23	40,416	0.06%
2022/06/27	2	34.45	34	34.42	34.65	-32	40,358	-0.08%
2022/06/24	20.1	32.68	2	33.00	33.90	18.1	39,883	0.05%
2022/06/23	10	31.71	0	0.00	32.00	10	39,610	0.03%
2022/06/22	52	32.00	51	31.62	31.45	1	39,617	0.00%
2022/06/21	4	30.18	1	30.10	30.40	3	39,427	0.01%
2022/06/20	1	30.65	101	30.25	29.85	-100	39,582	-0.25%	大賣/
2022/06/17	1	31.75	1	31.35	31.45	0	39,726	0.00%
2022/06/16	48	31.96	5	32.46	31.05	43	40,058	0.11%
2022/06/15	84	33.73	112	33.14	32.90	-28	40,059	-0.07%	大賣/
2022/06/14	65	34.35	65	34.10	34.00	0	40,504	0.00%
2022/06/10	26	36.40	25	36.40	36.35	1	41,645	0.00%
2022/06/09	31	36.45	31	36.60	36.70	0	41,803	0.00%
2022/06/08	41.1	36.28	41	36.15	36.15	0.1	41,946	0.00%
2022/06/07	1.1	36.66	1	36.65	36.80	0.1	42,624	0.00%
2022/06/06	76	38.01	54.2	37.78	37.65	21.9	43,352	0.05%
2022/06/02	10.1	36.63	0	0.00	36.80	10.1	43,092	0.02%
2022/06/01	34.2	37.32	55	37.53	37.25	-20.8	43,212	-0.05%
2022/05/31	20	36.88	39	36.95	37.15	-19	43,240	-0.04%
2022/05/30	29	36.88	0	0.00	36.75	29	43,827	0.07%
2022/05/27	85	35.51	30	35.77	35.80	55	43,967	0.13%
2022/05/26	1	36.25	0	0.00	35.35	1	44,163	0.00%
2022/05/24	9	35.85	1	35.65	35.65	8	44,498	0.02%
2022/05/23	1	37.25	15	37.49	37.50	-14	44,224	-0.03%
2022/05/20	14	37.26	2	37.30	36.90	12	44,135	0.03%
2022/05/19	1	35.75	0	0.00	36.55	1	43,867	0.00%
2022/05/18	63	37.22	39	37.10	37.25	24	43,625	0.06%
2022/05/17	10	36.75	5	36.91	36.95	5	43,271	0.01%
2022/05/16	6	35.33	22	36.33	35.00	-16	42,507	-0.04%
2022/05/13	60	36.07	41	36.48	36.65	19	41,967	0.05%
2022/05/12	9	36.66	8	36.23	35.15	1	41,573	0.00%
2022/05/11	19	38.36	5	37.87	37.00	14	41,036	0.03%
2022/05/10	2	38.20	11	38.46	38.35	-9	40,625	-0.02%
2022/05/09	1	39.80	31	39.15	38.90	-30	40,131	-0.07%
2022/05/06	1	40.80	0	0.00	41.35	1	39,710	0.00%
2022/05/05	2	43.25	0	0.00	42.60	2	39,436	0.01%
2022/05/04	0	0.00	2	42.73	42.60	-2	39,224	-0.01%
2022/05/03	41	42.96	19	43.01	43.10	22	39,046	0.06%
2022/04/29	29	44.88	27	44.69	44.15	2	38,648	0.01%
2022/04/28	33	45.28	72	44.84	44.45	-39	38,345	-0.10%
2022/04/27	6	46.02	46	46.62	45.60	-40	37,573	-0.11%
2022/04/26	75	48.08	18	47.96	48.25	57	36,719	0.16%
2022/04/25	27	47.72	8	47.73	46.50	19	35,484	0.05%
2022/04/22	6	47.93	36	47.68	47.80	-30	34,461	-0.09%
2022/04/21	82	49.24	90	48.90	48.05	-8	33,662	-0.02%
2022/04/20	82	48.06	69	48.45	48.60	13	31,830	0.04%
2022/04/19	71	47.72	98	47.56	47.40	-27	30,956	-0.09%
2022/04/18	152	46.55	107	46.75	47.20	45	30,121	0.15%	大買/大賣/
2022/04/15	89	45.28	91	45.31	45.05	-2	28,488	-0.01%
2022/04/14	69	44.46	78	44.43	44.20	-9	27,669	-0.03%
2022/04/13	41	44.78	66	45.44	44.90	-25	27,158	-0.09%
2022/04/12	70	45.58	142	44.75	45.60	-72	27,308	-0.26%	大賣/
2022/04/11	80	46.56	113	44.83	44.50	-33	26,168	-0.13%	大賣/
2022/04/08	106	43.16	92	43.30	43.80	14	23,179	0.06%	大買/
2022/04/07	3	41.25	18	42.22	40.90	-15	22,198	-0.07%
2022/04/06	68	42.21	55	42.04	42.15	13	22,475	0.06%
2022/04/01	9	40.81	7	40.89	41.05	2	21,688	0.01%
2022/03/31	40	40.88	30	40.48	40.45	10	21,628	0.05%
2022/03/30	43	40.59	38	40.26	40.15	5	21,491	0.02%
2022/03/28	0	0.00	3	38.10	39.10	-3	21,583	-0.01%
2022/03/25	4	39.15	8	39.87	38.55	-4	21,832	-0.02%
2022/03/24	31	40.41	23	40.22	40.20	8	23,025	0.03%
2022/03/23	10	40.35	10	40.63	40.15	0	23,854	0.00%
2022/03/22	33	41.02	38	41.00	40.80	-5	24,278	-0.02%
2022/03/21	55	41.79	56	41.18	40.95	-1	24,712	0.00%
2022/03/18	23	41.18	20	41.35	41.45	3	25,152	0.01%
2022/03/17	1	40.80	21	41.40	41.50	-20	26,479	-0.08%
2022/03/16	71	41.24	57	41.33	40.60	14	27,352	0.05%
2022/03/15	62	41.25	90	41.43	39.15	-28	28,017	-0.10%
2022/03/14	88	40.63	1	40.75	40.90	87	28,285	0.31%
2022/03/11	1	39.80	0	0.00	40.70	1	29,894	0.00%
2022/03/10	39	41.00	51	40.35	39.95	-12	31,679	-0.04%
2022/03/09	67	39.45	81	40.86	41.00	-14	32,415	-0.04%
2022/03/08	55	38.19	56	38.40	38.55	-1	31,703	0.00%
2022/03/07	10	37.90	10	38.10	38.00	0	31,742	0.00%
2022/03/04	62	39.98	51.3	39.50	39.65	10.7	31,686	0.03%
2022/03/03	62	40.48	61	40.21	39.90	1	31,770	0.00%
2022/03/02	42	39.41	40	39.40	39.55	2	31,463	0.01%
2022/03/01	32	38.69	35	38.86	38.85	-3	31,500	-0.01%
2022/02/25	30	37.49	30	37.95	38.10	0	32,060	0.00%
2022/02/24	34.3	38.46	62	37.34	36.55	-27.7	32,583	-0.09%
2022/02/23	29	37.90	0	0.00	37.85	29	32,491	0.09%
2022/02/22	2	38.15	28	37.59	36.90	-26	32,783	-0.08%
2022/02/21	120	37.31	102	37.44	38.00	18	33,418	0.05%	大買/大賣/
2022/02/18	0	0.00	4	36.25	36.90	-4	34,377	-0.01%
2022/02/17	8	36.98	8	36.93	36.55	0	35,219	0.00%
2022/02/16	1	36.55	30	36.35	36.45	-29	36,043	-0.08%
2022/02/15	2	35.90	0	0.00	35.90	2	36,877	0.01%
2022/02/14	22	36.21	1	36.40	36.00	21	37,862	0.06%
2022/02/11	4	37.71	1	37.50	37.65	3	38,447	0.01%
2022/02/10	2	37.65	0	0.00	37.55	2	39,756	0.01%
2022/02/09	0	0.00	5	37.63	37.95	-5	40,570	-0.01%
2022/02/08	2	36.80	2	37.15	37.50	0	41,296	0.00%
2022/02/07	6	36.18	2	36.48	36.20	4	42,596	0.01%
2022/01/26	1	35.75	21	35.29	35.40	-20	43,582	-0.05%
2022/01/25	12	36.98	15	36.15	35.60	-3	45,183	-0.01%
2022/01/24	2	36.50	0	0.00	36.85	2	46,601	0.00%
2022/01/21	3	38.48	2	39.20	37.60	1	46,730	0.00%
2022/01/19	1	39.50	2	39.45	39.35	-1	47,102	0.00%
2022/01/18	0	0.00	6	39.93	39.45	-6	47,094	-0.01%
2022/01/17	5	39.94	1	39.75	40.15	4	47,091	0.01%
2022/01/14	3	40.03	2	39.78	39.30	1	47,016	0.00%
2022/01/13	4	40.28	59	40.30	40.20	-55	46,910	-0.12%
2022/01/12	6	41.03	19	41.17	40.75	-13	46,826	-0.03%
2022/01/11	80	41.75	23	41.09	41.10	57	46,890	0.12%
2022/01/10	53	40.97	7	40.74	40.75	46	46,211	0.10%
2022/01/07	27	39.59	72	39.56	40.25	-45	46,072	-0.10%
2022/01/06	21	41.21	9	41.26	40.90	12	45,817	0.03%
2022/01/05	50	43.01	170	43.30	42.00	-120	46,016	-0.26%	大賣/鉅額交易
2022/01/04	65	42.85	29	42.70	43.05	36	44,873	0.08%
2022/01/03	7	42.46	7	42.26	42.05	0	44,373	0.00%
2021/12/30	4	42.43	36	42.26	42.50	-32	44,219	-0.07%
2021/12/29	81	42.38	67	41.86	42.40	14	43,936	0.03%
2021/12/28	1	41.40	0	0.00	40.80	1	43,282	0.00%
2021/12/27	40	41.20	40	40.75	41.00	0	43,449	0.00%
2021/12/24	8	41.08	0	0.00	40.70	8	44,096	0.02%
2021/12/23	3	41.90	6	42.10	41.60	-3	43,837	-0.01%
2021/12/22	1	42.10	1	42.30	41.90	0	43,619	0.00%
2021/12/21	45	41.89	6	41.96	41.90	39	43,432	0.09%
2021/12/20	181	43.03	234	42.97	41.85	-53	43,071	-0.12%	大買/大賣/
2021/12/17	40	42.59	48	42.37	41.90	-8	41,522	-0.02%
2021/12/16	19	41.99	33	41.60	41.40	-14	40,527	-0.03%
2021/12/15	80	41.66	36	40.99	40.85	44	39,858	0.11%
2021/12/14	155	42.55	123	40.86	40.20	32	39,147	0.08%	大買/大賣/
2021/12/13	81	43.29	232	42.73	42.15	-151	38,169	-0.40%	大賣/鉅額交易
2021/12/10	183	42.28	148	41.76	42.90	35	36,573	0.10%	大買/大賣/
2021/12/09	78	41.65	199	42.27	41.20	-121	35,024	-0.35%	大賣/鉅額交易
2021/12/08	28	41.31	24	41.10	40.85	4	33,733	0.01%
2021/12/07	35	41.66	21	41.50	41.00	14	32,764	0.04%
2021/12/06	216	39.99	25	41.09	41.20	191	30,937	0.62%	大買/鉅額交易
2021/12/03	108	38.81	124	38.99	38.00	-16	28,919	-0.06%	大買/大賣/
2021/12/02	8	35.26	5	35.40	36.05	3	27,310	0.01%
2021/12/01	7	34.88	5	35.46	35.40	2	27,085	0.01%
2021/11/30	1	36.15	0	0.00	36.10	1	26,847	0.00%
2021/11/29	6	34.88	2	34.80	35.35	4	26,803	0.01%
2021/11/26	12	36.32	3	36.97	36.10	9	26,634	0.03%
2021/11/25	22	38.53	21	38.61	38.05	1	26,756	0.00%
2021/11/24	21	38.85	16	38.80	38.50	5	26,578	0.02%
2021/11/23	18	38.23	31	38.00	37.60	-13	25,934	-0.05%
2021/11/22	28	37.69	3	37.67	37.35	25	25,260	0.10%
2021/11/19	2	37.13	0	0.00	36.60	2	24,909	0.01%
2021/11/18	8	37.26	4	37.63	37.10	4	24,561	0.02%
2021/11/17	4	38.89	41	39.20	39.40	-37	23,851	-0.16%
2021/11/16	44	37.89	14	37.35	38.00	30	22,899	0.13%
2021/11/15	14	36.98	10	37.04	36.75	4	22,055	0.02%
2021/11/12	8	35.41	3	35.02	35.05	5	21,227	0.02%
2021/11/11	19	37.84	5	39.19	37.55	14	20,403	0.07%
2021/11/10	5	39.38	9	39.42	38.85	-4	19,487	-0.02%
2021/11/09	48	39.29	58	40.04	40.10	-10	18,823	-0.05%
2021/11/08	7	38.34	3	38.55	37.60	4	17,484	0.02%
2021/11/05	14	38.41	12	38.68	37.60	2	16,706	0.01%
2021/11/04	27	38.51	82	38.26	38.60	-55	15,954	-0.34%
2021/11/03	109	38.30	89	37.66	37.20	20	14,568	0.14%	大買/
2021/11/02	143	36.90	142	36.70	37.00	1	13,546	0.01%	大買/大賣/
2021/11/01	109	36.29	16	36.36	35.00	93	11,886	0.78%	大買/
2021/10/29	0	0.00	26	33.28	33.30	-26	10,574	-0.25%
2021/10/28	25	32.01	5	32.67	33.00	20	10,248	0.20%
2021/10/22	0	0.00	3	30.60	30.50	-3	9,772	-0.03%
2021/10/21	1	31.75	1	31.60	30.50	0	10,056	0.00%
2021/10/20	1	31.90	5	31.96	31.85	-4	10,088	-0.04%
2021/10/19	6	32.28	5	32.31	31.70	1	10,037	0.01%
2021/10/18	2	31.65	3	31.70	31.15	-1	9,749	-0.01%
2021/10/15	3	31.13	0	0.00	31.25	3	9,835	0.03%
2021/10/14	1	30.80	1	31.30	31.10	0	10,003	0.00%
2021/10/13	8	31.48	8.2	31.56	31.30	-0.2	10,664	0.00%
2021/10/12	2	30.63	3	30.82	30.60	-1	10,351	-0.01%
2021/10/07	1	29.90	1	29.80	29.85	0	10,055	0.00%
2021/10/04	9	29.89	3	30.52	28.75	6	10,192	0.06%
2021/10/01	35	31.65	35	31.83	29.75	0	9,989	0.00%
2021/09/30	6	29.28	1	29.85	29.65	5	9,247	0.05%
2021/09/27	1	28.70	0	0.00	28.75	1	9,339	0.01%
2021/09/22	2	28.90	12	28.78	28.75	-10	10,449	-0.10%
2021/09/17	0	0.00	2	29.30	29.55	-2	10,583	-0.02%
2021/09/15	1	29.40	0	0.00	29.30	1	11,459	0.01%
2021/09/14	0	0.00	0.3	29.75	29.20	-0.3	11,902	0.00%
2021/09/09	0	0.00	5.2	29.08	29.10	-5.2	12,224	-0.04%
2021/09/08	1	28.65	0	0.00	28.65	1	12,546	0.01%
2021/09/07	2	29.00	1	29.31	29.30	1	13,724	0.01%
2021/09/06	2	30.30	0.5	30.50	30.10	1.5	14,490	0.01%
2021/09/03	3	31.75	2	31.48	31.50	1	14,860	0.01%
2021/09/02	0	0.00	1	32.15	31.25	-1	15,476	-0.01%
2021/09/01	1	31.55	0	0.00	31.45	1	15,389	0.01%
2021/08/31	8	31.06	5	31.10	31.70	3	15,311	0.02%
2021/08/30	0	0.00	4	31.23	31.65	-4	14,832	-0.03%
2021/08/27	1	29.50	0	0.00	28.80	1	14,763	0.01%
2021/08/26	2	28.33	7	28.41	28.75	-5	14,643	-0.03%
2021/08/25	5	28.44	5	28.30	28.30	0	14,906	0.00%
2021/08/24	0	0.00	16	28.33	27.50	-16	15,159	-0.11%
2021/08/23	16	28.14	2	27.85	28.25	14	15,329	0.09%
2021/08/20	3	27.40	4	28.40	27.25	-1	15,440	-0.01%
2021/08/19	6	27.44	10	27.80	27.30	-4	15,450	-0.03%
2021/08/18	14	27.76	7	27.11	28.15	7	15,508	0.05%
2021/08/16	6	28.09	0	0.00	27.50	6	15,883	0.04%
2021/08/13	1	29.55	12	29.35	29.25	-11	15,908	-0.07%
2021/08/12	0	0.00	3	30.00	29.85	-3	16,175	-0.02%
2021/08/11	8	29.17	4	29.34	29.40	4	16,506	0.02%
2021/08/09	0	0.00	12	31.98	31.90	-12	16,966	-0.07%
2021/08/06	4	32.45	7	32.70	32.40	-3	17,582	-0.02%
2021/08/05	1	33.10	24	32.94	32.85	-23	18,026	-0.13%
2021/08/04	25	33.89	7	33.44	33.35	18	18,291	0.10%
2021/08/03	0	0.00	1	32.20	32.25	-1	18,298	-0.01%
2021/08/02	0	0.00	2	32.60	32.40	-2	18,430	-0.01%
2021/07/30	9	32.17	0	0.00	32.55	9	18,513	0.05%
2021/07/29	7	32.47	1	32.40	32.55	6	18,885	0.03%
2021/07/28	0	0.00	1	32.25	32.20	-1	19,072	-0.01%
2021/07/27	1	34.05	3	34.28	33.05	-2	19,522	-0.01%
2021/07/26	0	0.00	3	33.48	33.60	-3	20,384	-0.01%
2021/07/23	1	32.60	6	32.68	32.60	-5	20,378	-0.02%
2021/07/22	1	32.45	0	0.00	32.50	1	20,470	0.00%
2021/07/21	10	33.72	2	33.58	32.85	8	20,572	0.04%
2021/07/20	8	34.06	19	34.17	33.75	-11	20,575	-0.05%
2021/07/19	116	34.81	114	35.06	34.85	2	20,593	0.01%	大買/大賣/
2021/07/16	2.3	33.41	4	33.91	33.05	-1.8	20,492	-0.01%
2021/07/15	0	0.00	2	33.40	33.40	-2	20,691	-0.01%
2021/07/14	7	32.16	8	32.41	32.35	-1	20,921	0.00%
2021/07/13	4	33.28	2	33.70	32.80	2	21,341	0.01%
2021/07/12	12.5	34.04	16	34.21	33.70	-3.5	21,933	-0.02%
2021/07/09	1	33.55	6	34.05	33.55	-5	22,045	-0.02%
2021/07/08	6.1	33.04	6	33.43	33.25	0.1	22,615	0.00%
2021/07/07	4	33.09	7	32.86	32.80	-3	23,937	-0.01%
2021/07/06	5	33.65	50	34.00	33.35	-45	24,116	-0.19%
2021/07/05	62	34.29	21	34.02	34.00	41	24,329	0.17%
2021/07/02	0	0.00	5	33.85	33.75	-5	24,563	-0.02%
2021/07/01	14	34.16	4	35.15	33.80	10	24,990	0.04%
2021/06/30	11.1	34.89	6	35.53	34.90	5.1	24,978	0.02%
2021/06/29	1	33.90	10	34.57	33.80	-9	24,733	-0.04%
2021/06/28	6.2	34.08	6	33.99	33.90	0.2	24,728	0.00%
2021/06/25	28	35.24	3	35.27	34.65	25	25,130	0.10%
2021/06/24	4	33.90	8	34.29	34.80	-4	25,290	-0.02%
2021/06/23	5	33.69	0	0.00	34.20	5	25,209	0.02%
2021/06/22	1	32.35	3	33.05	32.30	-2	24,985	-0.01%
2021/06/21	0.3	33.50	1.6	33.27	32.80	-1.3	24,976	-0.01%
2021/06/18	3	33.93	2	34.23	34.25	1	25,055	0.00%
2021/06/17	3	34.47	2	34.50	34.40	1	25,201	0.00%
2021/06/16	59	35.20	66.2	34.95	34.55	-7.2	25,508	-0.03%
2021/06/15	20	35.37	5	34.82	33.85	15	24,688	0.06%
2021/06/11	16	33.49	54.2	33.90	33.05	-38.2	24,274	-0.16%
2021/06/10	46	33.84	8.5	34.20	34.05	37.5	24,351	0.15%
2021/06/08	1	31.90	2	32.25	31.80	-1	24,911	0.00%
2021/06/07	3	30.95	0	0.00	30.85	3	24,991	0.01%
2021/06/04	2	31.88	0	0.00	31.60	2	25,182	0.01%
2021/06/03	4	33.06	0	0.00	32.90	4	25,118	0.02%
2021/06/02	3	33.63	18	34.77	33.15	-15	25,087	-0.06%
2021/06/01	19	34.14	10	33.70	34.30	9	24,843	0.04%
2021/05/31	18	33.13	3	33.08	32.85	15	24,623	0.06%
2021/05/28	1	32.95	8	33.42	33.00	-7	24,529	-0.03%
2021/05/27	4	32.95	2	32.50	32.95	2	24,463	0.01%
2021/05/26	3	32.12	3	32.42	32.45	0	24,426	0.00%
2021/05/25	19	33.24	28	32.73	32.45	-9	24,458	-0.04%
2021/05/24	12	31.59	7	31.67	31.70	5	24,350	0.02%
2021/05/21	2	31.33	5	31.64	30.85	-3	24,330	-0.01%
2021/05/20	3	31.77	7	32.16	30.50	-4	24,405	-0.02%
2021/05/19	4	32.10	5	31.64	32.65	-1	24,292	0.00%
2021/05/18	0	0.00	5	30.15	31.30	-5	24,025	-0.02%
2021/05/17	21	29.13	11	29.06	28.65	10	23,830	0.04%
2021/05/14	21	32.50	3	32.47	31.80	18	23,624	0.08%
2021/05/13	1	29.60	4	28.58	30.60	-3	23,177	-0.01%
2021/05/12	26	32.54	6	32.56	31.40	20	22,940	0.09%
2021/05/11	21	36.45	27	36.14	34.85	-6	22,675	-0.03%
2021/05/10	3	38.70	1	39.20	38.55	2	22,545	0.01%
2021/05/07	1	38.80	2	38.70	39.00	-1	22,501	0.00%
2021/05/06	8	38.45	6	37.75	38.55	2	22,528	0.01%
2021/05/05	2	37.75	25	38.33	37.10	-23	22,119	-0.10%
2021/05/04	17	38.72	112	39.59	38.25	-95	21,968	-0.43%	大賣/
2021/05/03	126	43.56	18	43.18	41.65	108	21,501	0.50%	大買/鉅額交易
2021/04/29	15	40.35	17	40.69	40.70	-2	20,498	-0.01%
2021/04/28	4	40.38	38	40.44	40.95	-34	20,520	-0.17%
2021/04/27	3	40.45	0	0.00	40.55	3	20,591	0.01%
2021/04/26	5	40.14	2	40.80	40.15	3	20,626	0.01%
2021/04/23	2	40.65	1	40.15	40.25	1	20,623	0.00%
2021/04/22	33	39.71	30	39.56	38.95	3	20,524	0.01%
2021/04/21	21	41.55	19	42.40	41.30	2	19,996	0.01%
2021/04/20	20	43.44	16	42.88	42.25	4	19,731	0.02%
2021/04/19	12	42.26	7	43.03	42.15	5	19,723	0.03%
2021/04/16	20	44.79	13	43.90	44.00	7	19,399	0.04%
2021/04/15	18	42.51	2	42.55	42.45	16	19,027	0.08%
2021/04/14	20	42.24	31	43.15	41.90	-11	19,315	-0.06%
2021/04/13	56	46.72	62	45.55	44.20	-6	18,787	-0.03%
2021/04/12	8	45.53	3	45.23	44.90	5	17,509	0.03%
2021/04/09	12	45.63	11	45.85	45.30	1	17,387	0.01%
2021/04/08	3	47.20	17	47.39	47.00	-14	17,280	-0.08%
2021/04/07	132	46.58	6.6	47.91	48.00	125.4	17,265	0.73%	大買/鉅額交易
2021/04/06	1	45.00	3	44.62	44.65	-2	17,390	-0.01%
2021/04/01	8	44.81	4	45.19	44.70	4	17,375	0.02%
2021/03/31	11	46.80	21	47.30	46.45	-10	17,313	-0.06%
2021/03/30	30	46.86	36	47.17	47.35	-6	17,706	-0.03%
2021/03/29	39	45.50	18.4	46.29	47.50	20.6	17,579	0.12%
2021/03/26	4	42.38	3	42.23	43.20	1	17,077	0.01%
2021/03/25	4	42.75	12	43.21	43.10	-8	16,919	-0.05%
2021/03/23	8	42.86	26	42.64	42.50	-18	16,731	-0.11%
2021/03/22	3	43.72	2	43.30	43.35	1	16,569	0.01%
2021/03/19	7	41.75	28	42.55	42.60	-21	16,391	-0.13%
2021/03/18	10	43.38	6	43.49	42.90	4	15,890	0.03%
2021/03/17	23	43.02	20.1	43.12	43.00	2.9	15,700	0.02%
2021/03/16	37	42.29	22.5	42.40	42.40	14.5	15,442	0.09%
2021/03/15	13.5	42.04	44.4	41.97	42.40	-30.9	15,011	-0.21%
2021/03/12	27.4	39.41	8	39.59	40.00	19.4	14,437	0.13%
2021/03/11	1	38.35	21	37.97	37.80	-20	14,305	-0.14%
2021/03/10	14	36.43	6	37.11	37.80	8	14,411	0.06%
2021/03/08	0	0.00	5	36.55	35.60	-5	14,881	-0.03%
2021/03/05	7	35.24	0	0.00	35.15	7	15,237	0.05%
2021/03/04	4	36.43	0	0.00	36.15	4	15,727	0.03%
2021/03/03	2	37.00	3.4	35.80	37.00	-1.4	15,976	-0.01%
2021/03/02	0	0.00	5	36.11	35.55	-5	16,472	-0.03%
2021/02/26	1	37.40	10	37.35	36.65	-9	17,259	-0.05%
2021/02/25	2	37.78	18	38.58	37.40	-16	17,805	-0.09%
2021/02/24	28	38.76	3	38.60	37.80	25	18,223	0.14%
2021/02/23	0	0.00	1	37.30	37.05	-1	18,887	-0.01%
2021/02/22	31	37.56	0	0.00	37.90	31	19,458	0.16%
2021/02/19	8	36.71	1	37.20	36.90	7	19,454	0.04%
2021/02/18	1	34.95	0	0.00	35.25	1	19,665	0.01%
2021/02/17	0	0.00	21	35.33	35.20	-21	19,813	-0.11%
2021/02/05	2	33.40	0	0.00	33.50	2	19,831	0.01%
2021/02/04	0	0.00	8	33.54	33.55	-8	20,349	-0.04%
2021/02/03	0	0.00	13	34.01	34.35	-13	20,388	-0.06%
2021/02/02	5	30.92	6	30.78	31.25	-1	20,372	0.00%
2021/02/01	2	30.88	23	30.42	30.90	-21	20,700	-0.10%
2021/01/29	12	31.01	3	31.02	30.50	9	20,981	0.04%
2021/01/28	1	31.80	2	31.75	31.45	-1	21,523	0.00%
2021/01/27	1	33.25	0	0.00	33.20	1	21,886	0.00%
2021/01/25	0	0.00	4	34.50	33.90	-4	22,391	-0.02%
2021/01/22	8	34.73	1	34.95	34.30	7	22,806	0.03%
2021/01/21	6.9	33.77	8.2	33.67	33.15	-1.3	23,064	-0.01%
2021/01/20	2	34.98	8	35.60	33.75	-6	23,303	-0.03%
2021/01/19	8	35.38	7	36.45	36.35	1	23,440	0.00%
2021/01/18	3	34.82	4	34.55	34.50	-1	23,368	0.00%
2021/01/15	12	36.42	2	36.65	36.10	10	23,260	0.04%
2021/01/14	9	37.07	7	37.21	37.45	2	23,185	0.01%
2021/01/13	16	37.31	6	37.25	37.25	10	23,054	0.04%
2021/01/12	20	38.20	0	0.00	37.80	20	22,969	0.09%
2021/01/11	9	39.80	1	39.70	39.55	8	22,913	0.03%
2021/01/08	6	40.66	3	40.70	40.20	3	23,034	0.01%
2021/01/07	10	42.72	32.3	42.32	42.25	-22.3	23,263	-0.10%
2021/01/06	9	39.99	1	39.60	39.55	8	23,755	0.03%
2021/01/05	3	42.25	4	42.40	41.50	-1	24,231	0.00%
2021/01/04	0	0.00	5	41.92	41.30	-5	24,928	-0.02%
2020/12/31	5	41.82	8	42.25	41.75	-3	25,503	-0.01%
2020/12/30	4	43.64	29.1	43.84	42.60	-25.1	26,159	-0.10%
2020/12/29	62	43.66	9.3	43.14	44.00	52.7	26,371	0.20%
2020/12/28	2	41.13	0.1	41.15	41.15	1.9	25,995	0.01%
2020/12/25	5	41.73	10	41.80	41.25	-5	26,296	-0.02%
2020/12/24	12	42.83	20.7	42.81	42.25	-8.7	26,201	-0.03%
2020/12/23	13	40.27	37.4	39.74	41.80	-24.4	25,848	-0.09%
2020/12/22	29	39.17	10	39.50	38.00	19	26,232	0.07%
2020/12/21	0	0.00	20	39.91	39.90	-20	26,838	-0.07%
2020/12/18	1	40.00	2.1	40.13	40.50	-1.1	27,464	0.00%
2020/12/17	1	39.00	5	39.54	39.45	-4	27,692	-0.01%
2020/12/16	1	39.80	1	40.35	39.80	0	27,897	0.00%
2020/12/15	5	40.18	3.1	40.57	39.50	1.9	28,100	0.01%
2020/12/14	1	38.15	8	36.53	39.00	-7	28,236	-0.02%
2020/12/11	28.3	37.69	12	38.93	37.65	16.3	28,446	0.06%
2020/12/10	5	38.88	3	39.43	39.25	2	28,808	0.01%
2020/12/09	1	40.05	14	40.50	40.05	-13	29,139	-0.04%
2020/12/08	3	40.07	2	39.90	40.00	1	29,710	0.00%
2020/12/07	18	39.03	3	40.25	40.95	15	30,674	0.05%
2020/12/04	15.1	40.80	0	0.00	40.15	15.1	30,813	0.05%
2020/12/03	32	41.16	58	42.45	41.30	-26	31,070	-0.08%
2020/12/02	48	42.96	73	42.64	42.40	-25	31,585	-0.08%
2020/12/01	31	43.02	74.2	44.03	44.60	-43.2	32,819	-0.13%
2020/11/30	67.2	43.64	22	43.53	44.50	45.2	32,890	0.14%
2020/11/27	20	42.26	7	42.19	42.15	13	33,399	0.04%
2020/11/26	25	43.46	88.6	43.86	42.50	-63.6	34,157	-0.19%
2020/11/25	80.6	44.49	79	42.63	44.85	1.6	34,334	0.00%
2020/11/24	66.5	41.25	6	40.76	42.00	60.5	33,701	0.18%
2020/11/23	16	40.13	53	40.22	39.90	-37	33,285	-0.11%
2020/11/20	36	39.25	34	38.13	39.35	2	32,971	0.01%
2020/11/19	27	36.51	25	36.39	36.55	2	32,389	0.01%
2020/11/18	1	33.55	3	33.75	33.25	-2	31,893	-0.01%
2020/11/17	27	33.62	8	33.65	33.60	19	31,876	0.06%
2020/11/16	3	32.50	7	31.81	31.60	-4	32,008	-0.01%
2020/11/13	3	32.97	3	33.18	33.10	0	32,098	0.00%
2020/11/12	23	32.88	7	32.25	34.50	16	32,226	0.05%
2020/11/11	25	35.61	10	35.25	35.00	15	31,982	0.05%
2020/11/10	1	36.15	65	36.41	36.50	-64	32,139	-0.20%
2020/11/09	66	36.58	31	36.02	36.90	35	32,217	0.11%
2020/11/06	80	35.70	35	35.71	35.00	45	32,503	0.14%
2020/11/05	49	36.20	34	35.15	36.70	15	32,714	0.05%
2020/11/04	26	34.48	30	33.82	33.40	-4	32,726	-0.01%
2020/11/03	2	36.18	11	36.48	35.25	-9	32,770	-0.03%
2020/11/02	12	36.25	0	0.00	35.50	12	32,747	0.04%
2020/10/30	14	37.25	21	39.40	37.00	-7	32,790	-0.02%
2020/10/29	19	40.33	1	40.50	40.30	18	32,672	0.06%
2020/10/28	13	40.66	12	41.13	39.65	1	32,772	0.00%
2020/10/27	12	39.29	30	37.54	39.50	-18	32,908	-0.05%
2020/10/26	26	36.51	35	36.10	37.00	-9	32,916	-0.03%
2020/10/23	2	35.10	3	35.23	35.80	-1	32,922	0.00%
2020/10/22	3	35.23	0	0.00	35.20	3	32,942	0.01%
2020/10/21	2	36.20	0	0.00	36.40	2	32,877	0.01%
2020/10/20	5	36.35	32	36.31	36.35	-27	32,899	-0.08%
2020/10/19	34	35.80	1	36.50	36.45	33	32,910	0.10%
2020/10/16	4	35.46	1	35.10	35.05	3	32,762	0.01%
2020/10/15	8	36.83	6	36.98	37.10	2	32,663	0.01%
2020/10/14	8	39.96	16	39.20	38.75	-8	32,288	-0.02%
2020/10/13	3	36.88	110	36.46	39.45	-107	31,830	-0.34%	大賣/鉅額交易
2020/10/12	66	36.18	19	34.41	36.60	47	31,699	0.15%
2020/10/08	17	33.21	17	32.09	33.30	0	31,570	0.00%
2020/10/07	14	30.54	34	30.57	31.35	-20	31,290	-0.06%
2020/10/06	30	30.55	5	30.34	30.55	25	30,673	0.08%
2020/10/05	2	27.90	36	28.20	27.80	-34	30,925	-0.11%
2020/09/30	36	28.62	23	28.38	28.25	13	30,886	0.04%
2020/09/29	2	27.38	0	0.00	26.85	2	30,941	0.01%
2020/09/28	16	27.97	41	28.36	27.75	-25	31,037	-0.08%
2020/09/25	44	28.75	54	29.32	29.00	-10	30,718	-0.03%
2020/09/24	59	29.22	67	27.38	29.50	-8	29,958	-0.03%
2020/09/23	69	27.00	9	27.29	27.90	60	29,214	0.21%
2020/09/22	8	25.18	1	25.00	25.40	7	28,581	0.02%
2020/09/21	4	26.71	2	26.25	26.15	2	28,234	0.01%
2020/09/18	29	27.08	43	27.16	27.00	-14	27,982	-0.05%
2020/09/17	57	27.37	29	27.23	27.20	28	27,663	0.10%
2020/09/16	28	27.30	36	26.76	26.90	-8	27,292	-0.03%
2020/09/15	18	27.73	17	27.42	27.20	1	26,941	0.00%
2020/09/14	22	26.35	6	26.53	26.50	16	26,422	0.06%
2020/09/11	8	26.44	60	26.99	26.95	-52	25,922	-0.20%
2020/09/10	62	26.40	71	25.39	27.10	-9	25,255	-0.04%
2020/09/09	63	24.75	32	23.62	24.85	31	24,143	0.13%
2020/09/08	31	21.80	23	22.69	22.60	8	23,489	0.03%
2020/09/07	31	23.45	7	23.51	22.75	24	22,957	0.10%
2020/09/04	18	25.36	78	26.04	24.65	-60	22,182	-0.27%
2020/09/03	45	25.03	0	0.00	25.10	45	20,535	0.22%
2020/09/02	1	22.80	45	22.18	22.85	-44	20,041	-0.22%
2020/09/01	63	20.58	50.3	20.56	20.80	12.7	18,993	0.07%
2020/08/31	17	18.60	22	18.93	19.35	-5	17,882	-0.03%
2020/08/28	9	17.76	2	17.60	17.60	7	17,115	0.04%
2020/08/27	9	17.86	1	18.25	17.90	8	16,976	0.05%
2020/08/26	1	18.40	0	0.00	18.25	1	16,849	0.01%
2020/08/25	33	18.02	10	17.91	18.50	23	16,612	0.14%
2020/08/24	8	18.19	2	18.10	17.70	6	16,239	0.04%
2020/08/21	1	17.85	0	0.00	17.80	1	16,044	0.01%
2020/08/20	12	16.43	439	16.67	18.20	-427	15,839	-2.70%	大賣/鉅額交易
2020/08/19	14	18.21	55	18.21	17.50	-41	15,299	-0.27%
2020/08/18	41	18.61	1	18.90	18.70	40	14,939	0.27%
2020/08/17	101	18.88	5	18.70	18.85	96	14,618	0.66%	大買/
2020/08/14	56	18.98	6	18.38	19.00	50	14,234	0.35%
2020/08/13	11	18.24	3	17.72	17.75	8	13,814	0.06%
2020/08/12	5	17.00	105	17.23	18.45	-100	13,490	-0.74%	大賣/
2020/08/11	444	19.42	22	18.93	17.90	422	12,781	3.30%	大買/鉅額交易
2020/08/10	13	19.30	9	19.88	19.85	4	12,133	0.03%
2020/08/07	0	0.00	28	17.88	18.50	-28	11,498	-0.24%
2020/08/06	2	16.85	1	17.05	17.05	1	10,967	0.01%
2020/08/05	2	16.50	0	0.00	17.45	2	10,715	0.02%
2020/08/04	10	17.30	0.6	16.80	16.95	9.4	10,364	0.09%
2020/08/03	4	17.16	3	17.02	17.35	1	10,074	0.01%
2020/07/31	12.6	14.74	12	15.62	16.10	0.6	9,557	0.01%
2020/07/30	5	13.45	23	14.20	14.75	-18	8,977	-0.20%
2020/07/29	9	13.60	10	13.60	13.60	-1	8,595	-0.01%
2020/07/28	0	0.00	8	12.45	12.40	-8	8,426	-0.09%
2020/07/27	8	12.71	2	12.75	12.55	6	8,321	0.07%
2020/07/24	6	13.18	0	0.00	13.15	6	8,219	0.07%
2020/07/23	9	13.63	6	13.50	13.50	3	8,045	0.04%
2020/07/22	1	14.20	13	14.05	14.20	-12	7,880	-0.15%
2020/07/21	3	15.05	27	14.47	14.50	-24	7,741	-0.31%
2020/07/20	30	13.86	3	13.85	13.75	27	7,497	0.36%
2020/07/17	31	13.49	34.6	13.29	13.50	-3.6	7,288	-0.05%
2020/07/16	6	13.88	39	13.27	14.00	-33	6,720	-0.49%
2020/07/15	47	12.54	36	12.75	12.75	11	6,060	0.18%
2020/07/14	40	11.58	10	11.60	11.60	30	5,355	0.56%
2020/07/13	16	11.01	40	10.81	10.55	-24	4,869	-0.49%
2020/07/10	44	11.25	0	0.00	11.20	44	4,592	0.96%
2020/07/09	6	10.65	1	10.70	10.70	5	3,719	0.13%
2020/07/08	5	9.75	2	9.76	9.76	3	3,461	0.09%
2020/07/03	1	7.94	5	7.88	7.94	-4	2,556	-0.16%
2020/07/02	0	0.00	20	7.89	8.03	-20	2,493	-0.80%
2020/06/22	0	0.00	2	7.06	7.05	-2	2,330	-0.09%
2020/06/19	0	0.00	1	7.30	7.15	-1	2,315	-0.04%
2020/06/15	0	0.00	21	6.94	6.87	-21	2,280	-0.92%
2020/06/12	20	6.95	6	6.84	6.93	14	2,272	0.62%
2020/06/11	6	7.50	3	7.44	7.26	3	2,230	0.13%
2020/06/10	4	6.95	5	7.00	7.45	-1	2,101	-0.05%
2020/06/09	5	6.97	25	6.96	6.92	-20	2,098	-0.95%
2020/06/08	20	7.01	3	7.05	7.05	17	2,113	0.80%
2020/06/04	10	6.75	18	6.76	6.92	-8	2,097	-0.38%
2020/06/03	20	7.04	0	0.00	6.90	20	2,095	0.95%
2020/06/02	0	0.00	5	7.00	7.00	-5	1,976	-0.25%
2020/05/28	0	0.00	5	6.28	6.18	-5	1,837	-0.27%
2020/05/25	0	0.00	5	6.22	6.20	-5	1,837	-0.27%
2020/05/21	5	6.40	0	0.00	6.20	5	1,855	0.27%
2020/05/15	0	0.00	10	6.23	6.20	-10	1,864	-0.54%
2020/05/08	10	6.34	0	0.00	6.51	10	1,725	0.58%
2020/03/20	3	4.57	0	0.00	4.45	3	1,738	0.17%
2020/03/16	0	5.02	0	0.00	5.01	0	1,705	0.00%
2020/03/13	3	5.28	20	5.25	5.31	-17	1,696	-1.00%
2020/03/12	5	6.06	10	5.92	5.80	-5	1,638	-0.31%
2020/03/11	5	6.44	0	0.00	6.34	5	1,601	0.31%
2020/03/10	10	6.35	5	6.20	6.35	5	1,597	0.31%
2020/03/09	5	6.60	7.7	6.60	6.55	-2.7	1,575	-0.17%
2020/03/05	5	7.00	0	0.00	6.99	5	1,543	0.32%
2020/03/02	4	6.99	0	0.00	6.91	4	1,568	0.26%
2020/02/25	8	7.28	0	0.00	7.30	8	1,535	0.52%
2020/02/21	3	7.60	0	0.00	7.51	3	1,520	0.20%
2020/02/03	2	6.90	0	0.00	7.08	2	2,281	0.09%
2020/01/30	3	7.34	0	0.00	7.26	3	2,278	0.13%
2020/01/08	2	7.53	0	0.00	7.53	2	2,437	0.08%
2020/01/07	0	0.00	2	7.56	7.53	-2	2,437	-0.08%
2020/01/02	8	7.84	0	0.00	7.82	8	2,417	0.33%
2019/12/30	0	0.00	1	7.69	7.63	-1	2,380	-0.04%
2019/12/27	0	0.00	6	7.44	7.43	-6	2,343	-0.26%
2019/12/26	0	0.00	17	7.49	7.49	-17	2,344	-0.72%
2019/12/20	1	7.53	0	0.00	7.54	1	2,409	0.04%
2019/12/19	6	7.45	9	7.47	7.43	-3	2,421	-0.12%
2019/12/11	4	7.34	18	7.34	7.34	-14	2,720	-0.51%
2019/12/05	0	0.00	5	7.37	7.35	-5	2,785	-0.18%
2019/12/03	0	0.00	5	7.37	7.38	-5	2,847	-0.18%
2019/11/25	7	7.51	0	0.00	7.54	7	3,036	0.23%
2019/11/21	7	7.40	0	0.00	7.47	7	3,036	0.23%
2019/11/20	7	7.42	0	0.00	7.41	7	3,039	0.23%
2019/11/19	3	7.43	1	7.46	7.44	2	3,064	0.07%
2019/11/15	0	0.00	6	7.58	7.52	-6	3,176	-0.19%
2019/11/14	12	7.48	0	0.00	7.43	12	3,176	0.38%
2019/11/13	1	7.69	3	7.73	7.70	-2	3,129	-0.06%
2019/11/11	10	7.72	0	0.00	7.61	10	3,155	0.32%
2019/11/06	0	0.00	5	7.93	7.85	-5	3,076	-0.16%
2019/11/05	7	7.85	0	0.00	7.83	7	3,075	0.23%
2019/11/04	20	8.08	5	7.97	7.96	15	3,060	0.49%
2019/11/01	7	8.31	0	0.00	8.27	7	2,932	0.24%
2019/10/31	1	8.35	5	8.38	8.38	-4	2,738	-0.15%
2019/10/30	3	7.58	0	0.00	7.62	3	2,383	0.13%
2019/10/29	3	7.58	0	0.00	7.50	3	2,353	0.13%
2019/10/28	5	7.57	0	0.00	7.53	5	2,348	0.21%
2019/10/25	10	7.59	0	0.00	7.56	10	2,361	0.42%
2019/10/23	0	0.00	4	7.51	7.51	-4	2,303	-0.17%
2019/10/21	2	7.49	0	0.00	7.51	2	2,265	0.09%
2019/10/18	3	7.43	2	7.44	7.43	1	2,249	0.04%
2019/10/17	4	7.48	0	0.00	7.48	4	2,220	0.18%
2019/10/16	2	7.62	2	7.60	7.62	0	2,166	0.00%
2019/10/15	0	0.00	1	7.40	7.41	-1	2,032	-0.05%
2019/10/02	0	0.00	1	7.46	7.44	-1	1,993	-0.05%
2019/09/20	0	0.00	2	7.46	7.50	-2	1,987	-0.10%
2019/09/19	0	0.00	3	7.42	7.44	-3	1,979	-0.15%
2019/09/18	7	7.48	0	0.00	7.48	7	1,930	0.36%
2019/09/11	2	7.88	0	0.00	7.85	2	1,800	0.11%
2019/09/06	0	0.00	5	7.84	7.83	-5	1,766	-0.28%
2019/09/03	7	7.94	0	0.00	7.95	7	1,694	0.41%
2019/09/02	3	7.96	0	0.00	8.01	3	1,665	0.18%
2019/08/29	2	7.59	0	0.00	7.58	2	1,566	0.13%
2019/08/28	3.7	7.98	0	0.00	7.85	3.7	1,543	0.24%
2019/08/22	0	0.00	1	8.73	8.31	-1	1,543	-0.06%
2019/08/21	1	8.66	0	0.00	8.52	1	1,532	0.07%
2019/08/20	0	0.00	15	8.19	8.24	-15	1,532	-0.98%
2019/08/16	1	8.29	0	0.00	8.18	1	1,559	0.06%
2019/08/14	14	8.63	0	0.00	8.60	14	1,635	0.86%
2019/08/07	0	0.00	1	8.91	8.90	-1	1,846	-0.05%
2019/07/19	1	8.86	0	0.00	8.81	1	2,174	0.05%
2019/07/12	0	0.00	1	8.80	8.81	-1	2,303	-0.04%
2019/07/11	0	0.00	1	8.84	8.81	-1	2,307	-0.04%
2019/07/04	0	8.82	0	0.00	8.85	0	2,389	0.00%
2019/06/20	1	6.07	2	6.10	6.12	-1	2,349	-0.04%
2019/06/19	0	0.00	20.9	6.10	6.15	-20.9	2,315	-0.90%
2019/06/11	0	0.00	2	6.01	6.00	-2	2,242	-0.09%
2019/05/06	2	6.55	0	0.00	6.45	2	2,019	0.10%
2019/04/30	0	0.00	1	6.80	6.82	-1	1,941	-0.05%
2019/04/29	20	6.55	0	0.00	6.51	20	1,840	1.09%
2019/04/26	0	0.00	8	6.64	6.64	-8	1,830	-0.44%
2019/04/22	18	6.59	0	0.00	6.58	18	1,847	0.97%
2019/04/18	1	6.17	0	0.00	6.14	1	1,689	0.06%
2019/04/15	0	0.00	2	6.25	6.30	-2	1,599	-0.13%
2019/04/09	0	0.00	15	5.91	5.94	-15	1,545	-0.97%
2019/04/08	2	5.98	0	0.00	5.91	2	1,609	0.12%
2019/04/03	10	5.97	10	5.95	5.95	0	1,600	0.00%
2019/04/02	0	0.00	10	5.82	5.81	-10	1,562	-0.64%
2019/03/14	7	6.19	0	0.00	6.15	7	1,561	0.45%
2019/03/07	7	6.15	0	0.00	6.04	7	1,674	0.42%
2019/03/06	0	0.00	1	6.17	6.15	-1	1,687	-0.06%
2019/03/05	11	6.26	5	6.20	6.27	6	1,711	0.35%
2019/02/20	0	0.00	10	5.76	5.70	-10	1,853	-0.54%
2019/02/14	1	5.95	0	0.00	5.95	1	1,922	0.05%
2019/02/13	0	0.00	6	5.74	5.86	-6	1,866	-0.32%
2019/02/11	0	0.00	4	6.35	6.35	-4	1,768	-0.23%
2019/01/21	0	0.00	6	6.72	6.66	-6	1,926	-0.31%
2019/01/17	0	0.00	6	6.82	6.75	-6	1,988	-0.30%
2019/01/04	0	0.00	1	6.40	6.47	-1	2,091	-0.05%
2019/01/03	4	6.56	20	6.50	6.50	-16	2,115	-0.76%
2018/12/28	2	6.40	0	0.00	6.50	2	2,114	0.09%
2018/12/27	6	6.64	3	6.62	6.63	3	2,097	0.14%
2018/12/25	3	6.08	0	0.00	6.08	3	2,029	0.15%
2018/12/18	0	0.00	3	6.42	6.42	-3	2,027	-0.15%
2018/12/13	5	7.14	0	0.00	7.10	5	2,170	0.23%
2018/12/07	20	7.20	0	0.00	7.22	20	2,120	0.94%
2018/12/06	1	7.05	0	0.00	7.00	1	2,092	0.05%
2018/12/05	0	0.00	6	7.14	7.14	-6	2,037	-0.29%
2018/12/04	5	7.63	8	7.52	7.47	-3	2,019	-0.15%
2018/12/03	7	7.31	7	7.35	7.45	0	1,981	0.00%
2018/11/30	7	7.11	11	7.17	7.22	-4	1,945	-0.21%
2018/11/28	7	7.01	9	7.16	7.11	-2	1,862	-0.11%
2018/11/27	6	6.90	6	6.95	6.95	0	1,817	0.00%
2018/11/23	6	6.97	4	7.12	7.12	2	1,778	0.11%
2018/11/20	0	0.00	0.2	6.12	6.12	-0.2	1,546	-0.01%
2018/11/16	0	0.00	7	6.30	6.07	-7	1,538	-0.46%
2018/11/15	8	6.29	0	0.00	6.25	8	1,520	0.53%
2018/11/14	0	0.00	4	6.57	6.49	-4	1,505	-0.27%
2018/11/08	0	0.00	10	6.40	6.20	-10	1,438	-0.70%
2018/11/07	6	6.12	0	0.00	6.35	6	1,420	0.42%
2018/11/06	22	6.44	6	6.60	6.24	16	1,407	1.14%
2018/11/05	0	0.00	14	6.08	6.14	-14	1,322	-1.06%
2018/11/02	0	0.00	9	5.59	5.59	-9	1,285	-0.70%
2018/10/31	0	0.00	10	4.95	4.97	-10	1,264	-0.79%
2018/10/29	10	4.73	0	0.00	4.77	10	1,255	0.80%
2018/10/24	5	5.34	14	5.37	5.37	-9	1,182	-0.76%
2018/10/22	11	5.51	7	5.63	5.60	4	1,175	0.34%
2018/10/19	10	5.76	5	5.69	5.65	5	1,201	0.42%
2018/10/18	9	6.12	0	0.00	6.00	9	1,171	0.77%
2018/10/17	10	6.29	5	6.19	6.20	5	1,136	0.44%
2018/10/16	0	0.00	4	6.60	6.55	-4	1,101	-0.36%
2018/10/15	3	6.26	3	6.44	6.40	0	1,089	0.00%
2018/10/12	4	6.21	4	6.36	6.36	0	1,082	0.00%
2018/10/11	3	6.41	0	0.00	6.39	3	1,074	0.28%
2018/10/09	2	7.18	0	0.00	7.10	2	1,044	0.19%
2018/10/08	5	7.17	0	0.00	7.20	5	1,040	0.48%
2018/09/28	0	0.00	3	8.06	7.98	-3	1,053	-0.28%
2018/09/26	4	8.06	0	0.00	8.10	4	1,074	0.37%
2018/09/21	0	0.00	2	8.23	8.20	-2	1,119	-0.18%
2018/09/20	21	8.48	16	8.49	8.38	5	1,107	0.45%
2018/09/19	10	7.83	0	0.00	8.03	10	1,031	0.97%
2018/09/11	0	0.00	4	7.09	7.14	-4	1,033	-0.39%
2018/08/31	2	7.30	2	7.73	7.70	0	1,127	0.00%
2018/08/30	4	7.40	0	0.00	7.40	4	1,139	0.35%
2018/08/23	0	0.00	1	7.25	7.40	-1	1,345	-0.07%
2018/08/20	3	7.30	1	7.60	7.31	2	1,406	0.14%
2018/08/17	0	0.00	2	7.63	7.50	-2	1,429	-0.14%
2018/08/15	1	7.55	1	7.69	7.63	0	1,445	0.00%
2018/08/14	1	7.89	1	7.99	7.89	0	1,462	0.00%
2018/08/08	0	0.00	2	8.13	8.12	-2	1,595	-0.13%
2018/07/27	5	8.51	9	8.73	8.45	-4	2,495	-0.16%
2018/07/26	11	8.60	0	0.00	8.80	11	2,950	0.37%
2018/06/29	0	0.00	9	9.21	9.00	-9	3,198	-0.28%
2018/06/28	9	9.38	0	0.00	9.25	9	3,178	0.28%
2018/06/19	1	9.12	0	0.00	9.12	1	3,161	0.03%
2018/06/08	0	0.00	2	9.55	9.56	-2	3,199	-0.06%
2018/06/07	0	0.00	10	9.76	9.76	-10	3,193	-0.31%
2018/06/05	1	9.72	0	0.00	9.82	1	3,147	0.03%
2018/06/04	5	10.10	40	10.10	10.15	-35	3,087	-1.13%
2018/06/01	5	10.30	0	0.00	10.35	5	3,046	0.16%
2018/05/31	0	0.00	20	10.35	10.25	-20	3,034	-0.66%
2018/05/28	0	0.00	5	10.50	10.50	-5	2,967	-0.17%
2018/05/25	5	10.55	0	0.00	10.40	5	2,945	0.17%
2018/05/22	0	0.00	5	10.35	10.35	-5	2,895	-0.17%
2018/05/16	0	0.00	29	10.40	10.40	-29	2,855	-1.02%
2018/05/14	5	10.80	5	11.15	11.05	0	2,802	0.00%
2018/05/11	0	0.00	42	10.68	10.70	-42	2,655	-1.58%
2018/05/10	51	10.91	4	10.85	10.90	47	2,592	1.81%
2018/05/09	1	10.40	1	10.25	10.40	0	2,407	0.00%
2018/05/08	7	10.77	0	0.00	10.55	7	2,354	0.30%
2018/05/04	15	10.65	3	10.60	10.75	12	2,228	0.54%
2018/05/03	47	10.91	5	10.95	11.25	42	2,071	2.03%
2018/05/02	0	0.00	12	10.05	10.35	-12	1,607	-0.75%
2018/04/26	2	9.45	0	0.00	9.50	2	1,480	0.14%
2018/04/19	10	9.48	0	0.00	9.25	10	1,440	0.69%
2018/04/10	0	0.00	8	9.05	9.05	-8	1,569	-0.51%
2018/04/09	0	0.00	2	9.09	9.03	-2	1,591	-0.13%
2018/04/03	0	0.00	5	9.07	9.10	-5	1,597	-0.31%
2018/04/02	0	0.00	10	9.08	9.10	-10	1,616	-0.62%
2018/03/21	0	0.00	1	9.51	9.53	-1	1,810	-0.06%
2018/03/19	0	0.00	6	9.70	9.67	-6	1,825	-0.33%
2018/03/15	0	0.00	10	9.80	9.73	-10	1,884	-0.53%
2018/03/08	0	0.00	5	9.08	9.06	-5	1,931	-0.26%
2018/03/07	3	9.10	0	0.00	9.06	3	1,962	0.15%
2018/03/06	2	9.15	1	9.20	9.13	1	2,039	0.05%
2018/03/01	5	9.15	7	9.18	9.18	-2	2,284	-0.09%
2018/02/21	0	0.00	1	9.09	9.35	-1	2,841	-0.04%
2018/02/09	3	8.50	0	0.00	8.75	3	3,013	0.10%
2018/02/07	2	8.96	0	0.00	8.90	2	3,178	0.06%
2018/02/06	5	8.80	0	0.00	8.73	5	3,393	0.15%
2018/02/02	1	9.81	0	0.00	9.81	1	4,289	0.02%
2018/02/01	0	0.00	1	9.96	9.90	-1	4,647	-0.02%
2018/01/31	11	9.79	0	0.00	9.79	11	4,679	0.24%
2018/01/26	1	10.05	0	0.00	10.05	1	4,751	0.02%
2018/01/22	0	0.00	1	10.25	10.40	-1	4,920	-0.02%
2018/01/19	1	10.05	0	0.00	10.05	1	4,985	0.02%
2018/01/16	0	0.00	1	10.20	10.20	-1	5,417	-0.02%
2018/01/12	0	0.00	1	10.30	10.15	-1	5,653	-0.02%
2018/01/11	14	10.00	0	0.00	10.10	14	5,984	0.23%
2018/01/10	3	10.05	0	0.00	10.05	3	6,215	0.05%
2018/01/09	0	0.00	10	10.15	10.10	-10	6,970	-0.14%
2018/01/08	1	10.20	0	0.00	10.20	1	7,279	0.01%
2018/01/05	5	10.38	0	0.00	10.35	5	7,253	0.07%
2018/01/04	1	10.30	11	10.35	10.30	-10	7,344	-0.14%
2018/01/03	5	10.30	0	0.00	10.30	5	7,373	0.07%
2018/01/02	5	10.25	0	0.00	10.25	5	7,407	0.07%