元晶 (6443)-元大-桃興券商分點個股進出

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－元大-桃興券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-桃興券商分點個股進出
元大-桃興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
2024/05/23	20.4	27.75	1	28.35	27.55	19.4	8,254	0.24%
2024/05/22	4	28.11	2	28.33	28.00	2	8,244	0.02%
2024/05/21	5.2	27.83	3	27.90	27.80	2.2	8,202	0.03%
2024/05/20	3	28.47	5	28.65	28.20	-2	8,165	-0.02%
2024/05/17	65	29.18	140.3	29.22	28.75	-75.3	8,058	-0.93%	大賣/
2024/05/16	1	27.95	5	27.98	27.90	-4	7,601	-0.05%
2024/05/15	4	28.35	3	28.23	28.10	1	7,590	0.01%
2024/05/14	2	27.48	0	0.00	27.65	2	7,513	0.03%
2024/05/13	10	27.83	1.3	27.84	27.80	8.7	7,503	0.12%
2024/05/10	12	28.05	9	27.79	27.60	3	7,435	0.04%
2024/05/09	6	26.91	0	0.00	26.75	6	7,255	0.08%
2024/05/07	12	26.70	1	26.80	26.90	11	7,276	0.15%
2024/05/06	1	27.10	0	0.00	27.00	1	7,248	0.01%
2024/05/03	2.5	27.41	1	27.85	27.35	1.5	7,198	0.02%
2024/05/02	7	27.55	3	27.52	27.50	4	7,167	0.06%
2024/04/29	0.1	28.00	6	27.96	28.00	-5.9	7,122	-0.08%
2024/04/26	2	28.08	1	27.90	27.90	1	7,089	0.01%
2024/04/25	3	28.22	1	28.10	28.00	2	7,097	0.03%
2024/04/24	10	28.71	1	28.50	28.35	9	7,088	0.13%
2024/04/23	4.2	27.81	2	28.00	28.30	2.2	7,052	0.03%
2024/04/22	11	28.59	0	0.00	28.00	11	7,083	0.16%
2024/04/19	37	29.68	62.2	29.23	28.70	-25.2	7,187	-0.35%
2024/04/18	1	29.20	14	29.13	28.75	-13	6,776	-0.19%
2024/04/17	1	28.35	1	28.60	28.35	0	6,678	0.00%
2024/04/16	17.2	28.43	2	28.43	28.40	15.2	6,611	0.23%
2024/04/15	0	0.00	4	29.43	29.40	-4	6,530	-0.06%
2024/04/12	2.2	29.39	5	29.34	29.25	-2.8	6,458	-0.04%
2024/04/11	4	29.46	1	29.70	29.05	3	6,370	0.05%
2024/04/10	8.3	30.09	7.2	30.40	29.75	1.1	6,284	0.02%
2024/04/09	0	0.00	2	29.10	29.10	-2	5,945	-0.03%
2024/04/08	2.1	29.60	16	28.79	29.50	-14	5,869	-0.24%
2024/04/03	2	28.08	1	28.65	28.10	1	5,736	0.02%
2024/04/02	7	28.95	2	29.00	28.75	5	5,679	0.09%
2024/04/01	2.2	29.13	1	28.90	28.90	1.2	5,672	0.02%
2024/03/29	8	29.70	0	0.00	29.20	8	5,649	0.14%
2024/03/28	15.1	29.78	23.2	29.68	29.70	-8.1	5,457	-0.15%
2024/03/27	28.2	28.72	5	28.60	28.65	23.2	5,283	0.44%
2024/03/26	27	29.44	10.2	29.57	29.05	16.8	5,350	0.31%
2024/03/25	9.1	29.21	35	29.11	29.10	-25.9	5,547	-0.47%
2024/03/22	61.2	29.37	35.5	29.60	29.35	25.7	5,562	0.46%
2024/03/21	7	28.29	27.3	28.39	28.70	-20.3	4,994	-0.41%
2024/03/20	0	26.35	1	26.35	26.10	-1	4,707	-0.02%
2024/03/19	1.3	26.50	1	26.60	26.35	0.3	4,757	0.01%
2024/03/18	1.1	26.72	0.1	26.95	26.70	1	4,763	0.02%
2024/03/15	1.2	26.70	1.2	27.05	27.10	0	4,789	0.00%
2024/03/14	0	26.90	2	26.88	26.90	-2	4,732	-0.04%
2024/03/13	0	0.00	6	27.03	26.70	-6	4,789	-0.13%
2024/03/12	2.3	27.03	3	27.15	27.25	-0.7	4,779	-0.01%
2024/03/11	4	27.04	6	27.18	27.15	-2	4,814	-0.04%
2024/03/08	2	26.50	0	0.00	26.25	2	4,761	0.04%
2024/03/07	0.3	26.20	1	26.40	26.00	-0.7	4,781	-0.01%
2024/03/06	3.1	26.32	2	26.48	26.30	1.1	4,738	0.02%
2024/03/05	4.9	26.70	8	26.80	26.65	-3.2	4,683	-0.07%
2024/03/04	6.1	27.19	2	27.15	27.05	4.1	4,592	0.09%
2024/02/29	1	27.05	1.1	27.71	27.85	-0.1	4,580	0.00%
2024/02/27	0.1	27.60	3	27.25	27.20	-2.9	4,582	-0.06%
2024/02/26	2	28.03	1	27.75	27.75	1	4,559	0.02%
2024/02/23	22	27.72	0	0.00	27.55	22	4,559	0.48%
2024/02/22	0.2	27.90	0	0.00	27.90	0.2	4,554	0.00%
2024/02/21	0	0.00	5	28.15	28.10	-5	4,616	-0.11%
2024/02/20	0.2	28.05	1	28.30	27.90	-0.8	4,607	-0.02%
2024/02/19	0	28.15	0	0.00	28.15	0	4,615	0.00%
2024/02/16	0.7	27.91	1.1	27.68	27.70	-0.4	4,646	-0.01%
2024/02/15	4.9	27.37	1	27.45	27.35	3.9	4,629	0.08%
2024/02/05	3.2	28.05	10	28.16	28.00	-6.8	4,579	-0.15%
2024/02/01	0	0.00	4	28.35	28.35	-4	4,590	-0.09%
2024/01/30	0.1	28.55	1	28.55	28.55	-0.9	4,625	-0.02%
2024/01/25	3	28.13	0	0.00	28.15	3	4,683	0.06%
2024/01/23	1	28.60	1	28.15	28.30	0	5,083	0.00%
2024/01/22	1	27.65	0	0.00	28.00	1	5,526	0.02%
2024/01/19	2.1	27.48	0.3	27.60	27.65	1.8	5,575	0.03%
2024/01/18	1.1	27.70	1	27.50	27.60	0.1	5,562	0.00%
2024/01/17	2.1	27.90	1.1	28.04	27.65	1	5,577	0.02%
2024/01/16	11.4	28.52	0	0.00	28.40	11.4	5,570	0.20%
2024/01/15	27	29.59	31.7	29.83	29.50	-4.7	5,531	-0.09%
2024/01/12	0	0.00	1	28.70	28.25	-1	5,343	-0.02%
2024/01/11	6	28.42	0	0.00	28.50	6	5,392	0.11%
2024/01/10	4	28.60	0	0.00	28.55	4	5,422	0.07%
2024/01/09	0.2	28.95	0	0.00	28.70	0.2	5,421	0.00%
2024/01/08	0.4	29.45	0	0.00	29.45	0.4	5,417	0.01%
2024/01/05	0	0.00	0.3	29.20	29.00	-0.3	5,416	0.00%
2024/01/03	5.3	29.00	0	0.00	28.90	5.3	5,485	0.10%
2023/12/29	1	29.30	0	0.00	29.30	1	5,481	0.02%
2023/12/28	0.3	29.35	1	29.50	29.50	-0.7	5,488	-0.01%
2023/12/27	0	0.00	1	29.35	29.40	-1	5,466	-0.02%
2023/12/26	2.2	29.54	0	0.00	29.30	2.2	5,442	0.04%
2023/12/25	1.4	29.28	0	0.00	29.20	1.4	5,432	0.03%
2023/12/22	3.3	29.85	5	30.48	29.65	-1.7	5,396	-0.03%
2023/12/21	11	30.37	5.2	30.49	30.35	5.8	5,280	0.11%
2023/12/20	85	30.90	86.2	31.11	30.90	-1.2	5,113	-0.02%
2023/12/19	7	29.79	9.1	29.95	29.55	-2.1	4,670	-0.04%
2023/12/18	20	29.80	25.5	30.01	30.10	-5.5	4,533	-0.12%
2023/12/15	9.1	29.57	16.1	29.51	29.35	-7	4,377	-0.16%
2023/12/14	2	28.85	27.2	29.06	28.75	-25.2	4,216	-0.60%
2023/12/13	11.3	28.26	0	0.00	28.45	11.3	4,142	0.27%
2023/12/12	6.3	28.38	0	0.00	28.20	6.3	4,156	0.15%
2023/12/11	1	28.70	0	0.00	28.60	1	4,131	0.02%
2023/12/08	21	29.09	8	28.91	28.80	13	4,125	0.32%
2023/12/07	1	28.70	0	0.00	28.70	1	4,102	0.02%
2023/12/06	1.1	28.90	0	0.00	28.70	1.1	4,120	0.03%
2023/12/05	0	0.00	3.6	28.84	29.15	-3.6	4,070	-0.09%
2023/12/04	3	28.62	0	0.00	28.60	3	4,034	0.07%
2023/12/01	0	0.00	1	29.70	29.25	-1	3,946	-0.03%
2023/11/30	0	0.00	0.2	29.35	29.50	-0.2	3,933	-0.01%
2023/11/29	1.4	29.15	2	29.10	29.05	-0.6	3,920	-0.02%
2023/11/27	0	0.00	2.1	29.66	29.35	-2.1	3,944	-0.05%
2023/11/24	7	29.64	2.1	29.70	29.35	4.9	3,964	0.12%
2023/11/21	0	0.00	5	29.20	29.45	-5	4,311	-0.12%
2023/11/20	1	29.40	0	0.00	29.20	1	4,293	0.02%
2023/11/17	0	0.00	1	28.90	28.85	-1	4,229	-0.02%
2023/11/16	0	0.00	2	28.68	28.90	-2	4,240	-0.05%
2023/11/15	4	28.55	0	0.00	28.70	4	4,232	0.09%
2023/11/14	0	28.00	0	0.00	27.95	0	4,216	0.00%
2023/11/13	0.2	27.90	10.6	27.85	27.75	-10.4	4,249	-0.25%
2023/11/10	6.5	27.96	20	27.90	27.80	-13.5	4,280	-0.32%
2023/11/09	1.2	28.02	2	28.20	28.00	-0.8	4,343	-0.02%
2023/11/08	1.1	28.26	0	0.00	28.40	1.1	4,450	0.02%
2023/11/07	10	28.60	1	28.65	28.35	9	4,488	0.20%
2023/11/06	1	28.80	1.4	28.78	28.80	-0.4	4,545	-0.01%
2023/11/03	1	28.40	2	28.43	28.45	-1	4,539	-0.02%
2023/11/02	0	0.00	1	28.10	28.10	-1	4,558	-0.02%
2023/11/01	25.6	28.01	3	28.27	27.80	22.6	4,629	0.49%
2023/10/31	9.8	29.75	7	29.61	28.40	2.8	4,630	0.06%
2023/10/30	8.3	29.72	10.9	29.80	29.65	-2.6	4,424	-0.06%
2023/10/27	1	27.70	2	28.18	28.55	-1	3,987	-0.03%
2023/10/26	1	27.75	18	27.82	27.60	-17	3,972	-0.43%
2023/10/25	3	28.53	0	0.00	28.30	3	3,992	0.08%
2023/10/24	3	28.47	0	0.00	28.70	3	3,996	0.08%
2023/10/23	1	28.15	2	28.75	28.25	-1	3,947	-0.03%
2023/10/20	0	0.00	1	27.20	27.50	-1	3,922	-0.03%
2023/10/19	12	28.21	10	27.75	27.65	2	3,959	0.05%
2023/10/18	0.8	27.65	0	0.00	27.95	0.8	4,010	0.02%
2023/10/17	2	27.85	0	0.00	27.90	2	3,983	0.05%
2023/10/16	0	0.00	20	28.00	27.80	-20	4,076	-0.49%
2023/10/13	1	27.60	0	0.00	27.65	1	4,099	0.02%
2023/10/12	1	27.55	0	0.00	28.15	1	4,133	0.02%
2023/10/11	4.2	27.65	0	0.00	27.60	4.2	4,192	0.10%
2023/10/05	0	0.00	1	28.50	28.65	-1	4,281	-0.02%
2023/10/04	1.3	27.64	0	0.00	27.70	1.3	4,285	0.03%
2023/10/02	0.3	28.70	10	28.54	28.65	-9.8	4,444	-0.22%
2023/09/28	0	0.00	10	28.27	28.35	-10	4,563	-0.22%
2023/09/27	10	28.03	0	0.00	28.15	10	4,718	0.21%
2023/09/26	0.3	28.00	1.5	28.20	27.90	-1.2	4,754	-0.03%
2023/09/25	2	28.65	2	28.60	28.35	0	4,795	0.00%
2023/09/22	0.2	28.45	3	28.50	28.40	-2.9	4,841	-0.06%
2023/09/21	1	28.50	0	0.00	28.45	1	4,835	0.02%
2023/09/20	4.3	29.04	0	0.00	28.85	4.3	4,843	0.09%
2023/09/19	1	29.05	0	0.00	29.00	1	4,869	0.02%
2023/09/18	5.3	29.69	5	29.45	29.35	0.3	4,886	0.01%
2023/09/15	2	29.80	0	0.00	29.60	2	4,924	0.04%
2023/09/13	3	29.30	3.1	29.40	29.45	-0.1	5,173	0.00%
2023/09/12	1.2	29.27	0	0.00	29.25	1.2	5,347	0.02%
2023/09/08	0	0.00	30	30.10	30.20	-30	5,350	-0.56%
2023/09/06	2	30.80	1	30.95	30.75	1	5,500	0.02%
2023/09/05	0	30.80	0.1	30.75	30.85	-0.1	5,541	0.00%
2023/09/04	1	30.45	0	0.00	30.45	1	5,564	0.02%
2023/09/01	2	31.05	0	0.00	30.90	2	5,596	0.04%
2023/08/31	3	30.95	1	30.95	31.00	2	5,640	0.04%
2023/08/30	0.6	31.10	0	0.00	31.00	0.6	5,709	0.01%
2023/08/29	42	32.46	74.2	32.53	31.50	-32.2	5,691	-0.57%
2023/08/28	12	30.84	3.2	30.63	30.80	8.8	5,394	0.16%
2023/08/23	0	0.00	2.2	30.45	30.35	-2.2	5,594	-0.04%
2023/08/21	0	0.00	1	30.50	30.45	-1	5,649	-0.02%
2023/08/18	0.2	30.20	0	0.00	30.15	0.2	5,662	0.00%
2023/08/17	1	29.95	2.2	30.20	30.40	-1.2	5,667	-0.02%
2023/08/16	1	29.65	8	29.60	29.90	-7	5,703	-0.12%
2023/08/15	2.1	30.03	7.5	29.95	30.10	-5.4	5,732	-0.09%
2023/08/14	5.5	28.88	7.1	28.83	28.90	-1.6	5,812	-0.03%
2023/08/11	1.5	30.01	0	0.00	29.90	1.5	5,736	0.03%
2023/08/10	9.2	30.57	9	30.56	30.25	0.2	5,762	0.00%
2023/08/09	0	0.00	0.6	30.55	30.50	-0.6	5,799	-0.01%
2023/08/08	4.4	30.88	3.3	30.99	30.50	1.1	5,844	0.02%
2023/08/07	1	30.25	5	30.22	30.55	-4	5,882	-0.07%
2023/08/04	2	30.78	2	30.60	30.65	0	5,987	0.00%
2023/08/02	52	31.93	1.1	31.98	31.35	50.9	6,394	0.80%
2023/08/01	0	0.00	4	31.18	31.20	-4	6,467	-0.06%
2023/07/31	6.2	31.29	1.1	31.31	31.20	5.1	6,694	0.08%
2023/07/28	23	31.61	0.4	31.65	31.50	22.6	6,774	0.33%
2023/07/27	1	31.80	2	31.83	31.70	-1	6,785	-0.01%
2023/07/26	1	31.65	1	31.65	31.35	0	6,849	0.00%
2023/07/25	12	31.55	12	31.95	32.00	0	6,872	0.00%
2023/07/24	3.2	31.63	12.1	31.09	31.70	-8.9	6,862	-0.13%
2023/07/21	43.2	31.94	4	31.85	31.70	39.2	6,893	0.57%
2023/07/20	2	32.75	0	0.00	32.70	2	6,953	0.03%
2023/07/19	1.4	33.20	2	33.08	32.50	-0.7	7,019	-0.01%
2023/07/18	2	33.80	9	33.51	33.45	-7	7,218	-0.10%
2023/07/17	17	33.72	6.1	33.78	33.75	10.9	7,699	0.14%
2023/07/14	2.2	33.04	6	33.09	33.00	-3.8	8,888	-0.04%
2023/07/13	4.5	33.47	0.3	33.55	33.30	4.2	9,310	0.05%
2023/07/12	1.2	34.07	0	0.00	34.00	1.2	9,333	0.01%
2023/07/11	0	0.00	5.2	34.46	34.45	-5.2	9,408	-0.06%
2023/07/10	1	34.05	0	0.00	34.05	1	9,618	0.01%
2023/07/07	2.1	34.05	0	0.00	34.05	2.1	10,008	0.02%
2023/07/06	2	35.40	1	36.00	35.00	1	10,089	0.01%
2023/07/05	6	36.13	7	36.07	35.65	-1	10,075	-0.01%
2023/07/04	1	35.85	2	35.75	35.55	-1	10,069	-0.01%
2023/07/03	0	0.00	13	35.70	35.90	-13	10,090	-0.13%
2023/06/30	7	35.52	1	35.55	35.70	6	10,168	0.06%
2023/06/29	0	0.00	6	35.07	35.20	-6	10,313	-0.06%
2023/06/28	2	34.80	0	0.00	34.80	2	10,451	0.02%
2023/06/27	5	35.55	4	35.40	34.80	1	10,667	0.01%
2023/06/26	3	35.42	0	0.00	35.30	3	10,972	0.03%
2023/06/21	2	35.58	5	35.81	35.80	-3	11,173	-0.03%
2023/06/20	15	35.80	16.7	36.00	35.75	-1.7	11,412	-0.01%
2023/06/19	6.1	35.28	3	35.25	35.20	3.1	11,476	0.03%
2023/06/16	4.1	35.89	6	35.86	35.90	-1.9	11,996	-0.02%
2023/06/15	0	0.00	3	35.23	35.20	-3	12,855	-0.02%
2023/06/14	0	0.00	3	34.98	34.85	-3	13,629	-0.02%
2023/06/13	6	34.25	22	34.68	34.70	-16	13,862	-0.12%
2023/06/12	10.1	34.50	7	34.70	34.30	3.1	14,123	0.02%
2023/06/09	12	35.22	8.5	35.22	35.15	3.5	14,285	0.02%
2023/06/08	11.1	35.80	4.5	35.79	35.35	6.6	14,363	0.05%
2023/06/07	3	35.68	1	36.05	35.60	2	14,548	0.01%
2023/06/06	16	35.84	1	36.05	35.65	15	14,976	0.10%
2023/06/05	8	36.30	5	36.30	36.10	3	15,269	0.02%
2023/06/02	15	35.92	4	35.84	35.85	11	15,420	0.07%
2023/06/01	4.1	35.44	7	35.44	35.30	-2.9	15,607	-0.02%
2023/05/31	2	35.85	5	36.00	35.80	-3	15,611	-0.02%
2023/05/30	13	35.81	6	35.63	35.60	7	15,660	0.04%
2023/05/29	3	36.25	10.3	36.10	36.20	-7.3	15,608	-0.05%
2023/05/26	1.1	35.11	2	35.15	35.00	-0.9	15,573	-0.01%
2023/05/25	3	35.30	14	35.35	35.40	-11	15,610	-0.07%
2023/05/24	12	35.63	23	35.55	35.50	-11	15,718	-0.07%
2023/05/23	1.6	35.42	0	0.00	35.40	1.6	15,797	0.01%
2023/05/22	1	35.40	1	35.05	35.35	0	15,891	0.00%
2023/05/19	1.2	34.80	6	34.69	34.60	-4.8	16,091	-0.03%
2023/05/18	7.2	34.54	5	34.77	34.85	2.2	16,424	0.01%
2023/05/16	3	35.10	26	35.18	35.10	-23	16,487	-0.14%
2023/05/15	27.3	35.07	2	34.95	34.70	25.3	16,550	0.15%
2023/05/11	1.3	34.04	2	33.95	33.75	-0.7	16,642	0.00%
2023/05/10	4.2	34.48	0	0.00	34.50	4.2	16,722	0.03%
2023/05/09	48.8	34.25	32	33.83	33.75	16.8	16,687	0.10%
2023/05/08	13.1	36.04	10	36.02	35.90	3.1	16,352	0.02%
2023/05/05	29	37.46	22	36.68	36.50	7	16,424	0.04%
2023/05/04	21	37.00	34	37.12	37.20	-13	16,830	-0.08%
2023/05/03	8.4	37.03	15	37.05	36.95	-6.6	17,204	-0.04%
2023/05/02	3	37.37	0	0.00	37.35	3	17,771	0.02%
2023/04/28	17	36.87	7	36.90	36.80	10	17,844	0.06%
2023/04/27	14	36.93	8	36.80	36.80	6	17,899	0.03%
2023/04/26	5.2	36.71	1	36.70	37.20	4.2	17,902	0.02%
2023/04/25	8.2	37.63	12	36.80	36.60	-3.8	17,914	-0.02%
2023/04/24	6	37.99	10	37.83	37.80	-4	17,910	-0.02%
2023/04/21	15.5	38.06	10	37.93	38.00	5.5	17,957	0.03%
2023/04/20	40	39.16	32	38.67	38.55	8	18,053	0.04%
2023/04/19	79	40.54	47	40.52	39.75	32	17,759	0.18%
2023/04/18	73	39.44	130	39.25	38.60	-57	16,589	-0.34%	大賣/
2023/04/17	5	39.06	9	39.02	38.90	-4	16,268	-0.02%
2023/04/14	66	38.76	9	38.85	38.80	57	16,413	0.35%
2023/04/13	36	38.98	17	38.65	38.60	19	16,469	0.12%
2023/04/12	105	39.74	101	39.78	39.50	4	16,315	0.02%	大買/大賣/
2023/04/11	22	39.40	6	39.36	39.00	16	16,054	0.10%
2023/04/10	4	38.99	8.3	39.02	39.20	-4.3	16,103	-0.03%
2023/04/07	6	39.07	98	39.05	38.95	-92	16,791	-0.55%
2023/04/06	8	38.48	36	38.49	38.50	-28	17,173	-0.16%
2023/03/31	5	38.42	1.2	38.47	38.40	3.8	17,206	0.02%
2023/03/30	52.9	39.07	58	38.82	38.80	-5.1	17,160	-0.03%
2023/03/29	71	38.91	22	38.89	38.90	49	17,035	0.29%
2023/03/28	72	39.01	2	38.88	39.05	70	17,058	0.41%
2023/03/27	16	39.34	16	39.49	38.80	0	16,887	0.00%
2023/03/24	26	38.90	110.1	38.90	38.85	-84.1	16,771	-0.50%	大賣/
2023/03/23	10.3	39.33	56.3	39.08	39.30	-46	16,665	-0.28%
2023/03/22	91	38.90	25	38.99	38.70	66	16,579	0.40%
2023/03/21	56.3	39.39	74.7	39.30	39.10	-18.4	16,657	-0.11%
2023/03/20	126.3	39.87	135	39.99	39.90	-8.7	17,052	-0.05%	大買/大賣/
2023/03/17	99.5	38.15	137	38.27	38.75	-37.5	17,551	-0.21%	大賣/
2023/03/16	11	37.15	59	36.69	36.50	-48	17,551	-0.27%
2023/03/15	12	37.78	22	37.77	37.90	-10	17,437	-0.06%
2023/03/14	120	37.25	71	37.59	37.10	49	17,289	0.28%	大買/
2023/03/13	4.6	36.14	4	36.38	36.60	0.6	17,245	0.00%
2023/03/10	25.5	36.63	24	36.62	36.45	1.5	17,481	0.01%
2023/03/09	41.5	37.74	35	37.57	37.35	6.5	17,487	0.04%
2023/03/08	7.3	38.65	122	38.31	38.95	-114.7	17,158	-0.67%	大賣/鉅額交易
2023/03/07	17	38.14	86	38.18	38.00	-69	16,896	-0.41%
2023/03/06	87	37.87	49	38.00	38.00	38	16,707	0.23%
2023/03/03	1	37.00	3	37.10	37.00	-2	16,522	-0.01%
2023/03/02	8.1	37.19	5	37.06	36.95	3.1	16,524	0.02%
2023/03/01	14	36.83	4	37.00	36.75	10	16,611	0.06%
2023/02/24	18	37.24	3	37.58	37.10	15	16,633	0.09%
2023/02/23	1	37.75	3	37.47	37.75	-2	16,582	-0.01%
2023/02/22	32	37.62	6	37.46	37.25	26	16,703	0.16%
2023/02/21	8	37.97	19	37.83	37.60	-11	16,733	-0.07%
2023/02/20	10	37.49	13	37.59	37.80	-3	16,991	-0.02%
2023/02/17	23.8	37.87	10	37.99	37.70	13.8	17,533	0.08%
2023/02/16	30	37.80	17	37.86	37.65	13	17,549	0.07%
2023/02/15	32.5	37.06	0.1	37.00	36.80	32.4	17,580	0.18%
2023/02/14	10	37.00	31.4	36.68	36.65	-21.4	18,073	-0.12%
2023/02/13	21	36.45	2	36.50	37.10	19	18,577	0.10%
2023/02/10	22	37.41	7.5	36.92	36.85	14.5	18,538	0.08%
2023/02/09	3	37.38	26.1	37.38	37.10	-23.1	18,495	-0.12%
2023/02/08	40	37.86	8	37.66	37.55	32	18,473	0.17%
2023/02/07	6	37.84	32	37.93	37.90	-26	18,357	-0.14%
2023/02/06	17	37.72	9	37.64	37.90	8	18,303	0.04%
2023/02/03	26	37.39	14	37.37	37.35	12	18,275	0.07%
2023/02/02	71.5	38.22	52	38.24	37.80	19.5	18,089	0.11%
2023/02/01	64	37.25	51	37.42	37.40	13	17,556	0.07%
2023/01/31	27	36.78	41.1	36.87	36.90	-14.1	17,141	-0.08%
2023/01/30	4.5	35.71	14	35.83	35.95	-9.5	16,636	-0.06%
2023/01/17	9	34.93	27	35.06	35.20	-18	16,642	-0.11%
2023/01/16	8.3	34.58	143	34.44	34.40	-134.7	16,710	-0.81%	大賣/鉅額交易
2023/01/13	4.2	34.93	81	34.86	34.60	-76.8	16,907	-0.45%
2023/01/12	48	35.74	32	35.54	35.40	16	17,191	0.09%
2023/01/11	1	35.50	24	35.72	35.60	-23	17,268	-0.13%
2023/01/10	175	36.09	8	35.58	35.30	167	17,343	0.96%	大買/鉅額交易
2023/01/09	4	35.50	16	35.66	36.00	-12	17,197	-0.07%
2023/01/06	27.3	34.95	23	34.77	34.95	4.3	17,125	0.03%
2023/01/05	15.4	35.51	12	35.43	34.80	3.4	17,430	0.02%
2023/01/04	112	35.52	130	35.73	35.60	-18	17,539	-0.10%	大買/大賣/
2023/01/03	15	34.88	15	34.89	35.25	0	17,432	0.00%
2022/12/30	8.1	34.13	14	34.51	34.55	-5.9	17,415	-0.03%
2022/12/29	14.2	34.05	11	34.14	34.20	3.2	17,747	0.02%
2022/12/28	16.4	35.05	13.7	35.18	34.80	2.7	18,078	0.02%
2022/12/27	67.5	36.28	74	36.16	35.40	-6.5	18,005	-0.04%
2022/12/26	22	35.43	27.6	35.47	35.95	-5.6	17,378	-0.03%
2022/12/23	7	33.69	5	33.76	34.10	2	17,036	0.01%
2022/12/22	1.1	33.41	11	33.29	33.70	-9.9	17,172	-0.06%
2022/12/21	9	32.63	8	32.80	32.70	1	17,444	0.01%
2022/12/20	37.5	33.49	19	32.76	32.50	18.5	17,719	0.10%
2022/12/19	6	33.91	13	34.00	33.75	-7	17,960	-0.04%
2022/12/16	10	34.81	12	35.02	34.25	-2	18,356	-0.01%
2022/12/15	11	35.48	59	35.68	35.65	-48	18,341	-0.26%
2022/12/14	27	35.49	8.5	35.61	35.40	18.5	18,511	0.10%
2022/12/13	28	35.53	27.5	35.31	35.05	0.5	18,959	0.00%
2022/12/12	81	36.64	32.5	36.68	35.85	48.5	19,165	0.25%
2022/12/09	169.5	36.47	191	36.39	36.80	-21.5	18,678	-0.12%	大買/大賣/
2022/12/08	154	34.62	86	34.73	34.30	68	18,031	0.38%	大買/
2022/12/07	13	33.63	110	32.90	32.80	-97	17,649	-0.55%	大賣/
2022/12/06	2	33.53	29	33.59	33.60	-27	17,929	-0.15%
2022/12/05	37	34.23	25	33.90	33.85	12	18,468	0.06%
2022/12/02	94	34.11	36	34.08	34.05	58	18,846	0.31%
2022/12/01	31	33.42	38	33.44	33.45	-7	18,948	-0.04%
2022/11/30	47	32.76	8	32.72	32.95	39	19,708	0.20%
2022/11/29	24	32.25	29	32.30	32.45	-5	20,880	-0.02%
2022/11/28	13	32.24	12	32.20	32.20	1	22,651	0.00%
2022/11/25	13	32.41	23	32.39	32.15	-10	23,786	-0.04%
2022/11/24	13	32.44	12	32.51	32.50	1	24,314	0.00%
2022/11/23	26	32.54	4	32.54	32.20	22	26,515	0.08%
2022/11/22	8	33.06	0	0.00	32.75	8	27,387	0.03%
2022/11/21	2	33.15	14.5	33.07	33.35	-12.5	28,148	-0.04%
2022/11/18	13	33.36	4	33.84	32.85	9	28,800	0.03%
2022/11/17	30	33.68	20.3	33.59	33.60	9.7	28,785	0.03%
2022/11/16	23	33.58	55	33.47	33.40	-32	28,873	-0.11%
2022/11/15	70	32.91	39.8	32.98	33.45	30.2	29,225	0.10%
2022/11/14	36	31.56	11.4	31.83	31.95	24.6	28,810	0.09%
2022/11/11	48.2	31.40	9	31.99	31.25	39.2	28,731	0.14%
2022/11/10	72	32.29	10	32.29	31.50	62	28,549	0.22%
2022/11/09	47	33.37	14	33.51	33.30	33	28,629	0.12%
2022/11/08	5	35.19	22	34.97	34.50	-17	28,429	-0.06%
2022/11/07	6	35.18	4	35.35	35.00	2	28,631	0.01%
2022/11/04	6	35.06	2	35.05	35.00	4	29,166	0.01%
2022/11/02	1	34.79	15	34.96	34.65	-14	31,359	-0.04%
2022/11/01	16	34.21	2	34.33	34.85	14	32,019	0.04%
2022/10/31	1	33.55	1	33.90	33.50	0	31,980	0.00%
2022/10/28	4	33.40	6	33.88	33.00	-2	32,031	-0.01%
2022/10/27	2	34.13	5	34.03	34.20	-3	32,095	-0.01%
2022/10/26	9	33.99	8	33.62	33.60	1	32,228	0.00%
2022/10/25	8	34.41	4	34.69	33.75	4	32,451	0.01%
2022/10/24	2	35.63	3	35.87	35.05	-1	32,497	0.00%
2022/10/21	10	35.35	10	35.40	35.60	0	32,562	0.00%
2022/10/20	18	35.46	12	35.61	35.20	6	32,534	0.02%
2022/10/19	23	35.34	0	0.00	35.20	23	32,274	0.07%
2022/10/18	4	35.10	4	35.15	35.05	0	32,510	0.00%
2022/10/17	3	33.47	3	33.90	34.50	0	32,539	0.00%
2022/10/14	8	35.19	1	35.25	35.30	7	32,474	0.02%
2022/10/13	6	35.68	1	36.70	33.85	5	32,724	0.02%
2022/10/12	56	37.79	55	38.07	36.95	1	33,013	0.00%
2022/10/11	3	37.62	3	37.40	37.30	0	33,154	0.00%
2022/10/07	10	39.01	12.3	39.01	39.00	-2.3	33,256	-0.01%
2022/10/06	17.1	38.68	19	38.56	39.20	-2	33,460	-0.01%
2022/10/05	36.9	37.60	24	37.99	38.50	12.9	33,209	0.04%
2022/10/04	17.1	36.19	15	36.33	36.50	2.1	33,054	0.01%
2022/10/03	15	35.43	16	35.56	35.30	-1	33,073	0.00%
2022/09/30	18	35.73	5	34.76	36.30	13	33,371	0.04%
2022/09/29	4	36.23	0	0.00	35.95	4	33,556	0.01%
2022/09/28	14	36.58	24	37.02	35.95	-10	33,916	-0.03%
2022/09/27	21	38.11	9	38.37	38.75	12	34,384	0.03%
2022/09/26	8	37.95	9.6	38.05	37.85	-1.6	34,286	0.00%
2022/09/23	29	39.77	123.3	39.02	38.90	-94.3	34,119	-0.28%	大賣/
2022/09/22	24.4	41.32	5	41.25	41.25	19.4	33,865	0.06%
2022/09/21	52.1	41.72	6	41.98	41.50	46.1	33,887	0.14%
2022/09/20	16	42.38	50	42.44	42.40	-34	34,092	-0.10%
2022/09/19	24.2	42.10	53.3	42.14	41.70	-29.1	34,017	-0.09%
2022/09/16	15.2	41.26	17	41.43	42.20	-1.8	33,833	-0.01%
2022/09/15	26.1	41.81	41.2	42.13	41.50	-15.1	33,708	-0.04%
2022/09/14	20.2	40.30	89	40.91	41.30	-68.8	33,218	-0.21%
2022/09/13	78	40.48	6	40.70	40.45	72	32,893	0.22%
2022/09/12	42	41.99	116.4	41.78	41.05	-74.4	32,625	-0.23%	大賣/
2022/09/08	108	39.93	28	40.23	41.00	80	32,140	0.25%	大買/
2022/09/07	25.1	39.29	21.1	39.02	38.60	4	31,805	0.01%
2022/09/06	27.7	40.97	12.5	40.04	39.60	15.2	31,598	0.05%
2022/09/05	37.2	42.37	84.2	42.09	42.20	-47	30,913	-0.15%
2022/09/02	200.2	41.82	242.8	41.82	42.25	-42.6	29,729	-0.14%	大買/大賣/
2022/09/01	139.6	40.00	124	40.53	40.35	15.6	27,949	0.06%	大買/大賣/
2022/08/31	27.2	39.14	31	39.21	39.00	-3.8	26,883	-0.01%
2022/08/30	108.2	40.33	170.9	40.32	39.10	-62.7	26,548	-0.24%	大買/大賣/
2022/08/29	117	38.61	45	38.78	39.00	72	24,573	0.29%	大買/
2022/08/26	72.5	38.18	22	38.13	38.35	50.5	24,125	0.21%
2022/08/25	6	37.22	48	37.93	38.65	-42	23,425	-0.18%
2022/08/24	3	36.65	5	36.50	36.50	-2	22,941	-0.01%
2022/08/23	22	37.23	11	37.20	37.00	11	22,919	0.05%
2022/08/22	37	37.70	93	37.86	37.05	-56	22,891	-0.24%
2022/08/19	10.5	36.95	14	36.93	37.00	-3.5	22,285	-0.02%
2022/08/18	12.1	36.78	6	37.09	36.80	6.1	22,207	0.03%
2022/08/17	12	36.82	5	36.63	36.55	7	22,200	0.03%
2022/08/16	33	37.50	22.1	37.19	36.75	10.9	22,332	0.05%
2022/08/15	7.1	36.62	19	36.74	37.20	-11.9	21,831	-0.05%
2022/08/12	19	36.37	36	36.17	36.25	-17	21,801	-0.08%
2022/08/11	67	37.35	21.2	37.12	36.75	45.8	21,793	0.21%
2022/08/10	37	36.93	37	36.90	36.40	0	21,599	0.00%
2022/08/09	145.9	36.86	167.7	36.77	36.60	-21.7	21,693	-0.10%	大買/大賣/
2022/08/08	55	35.01	149	35.04	35.70	-94	20,672	-0.45%	大賣/
2022/08/05	13	32.58	4	32.74	32.95	9	20,419	0.04%
2022/08/04	21	31.69	19	31.91	32.05	2	20,938	0.01%
2022/08/03	26	32.21	15	32.88	32.00	11	21,354	0.05%
2022/08/02	38	33.41	11	33.26	33.10	27	21,757	0.12%
2022/08/01	50	34.50	22	34.48	34.45	28	22,105	0.13%
2022/07/29	4	34.05	9	34.12	34.05	-5	22,121	-0.02%
2022/07/28	35	33.80	20	33.54	33.60	15	22,252	0.07%
2022/07/27	9	33.81	19	33.74	34.10	-10	22,379	-0.04%
2022/07/26	7	33.77	3	33.98	33.40	4	22,785	0.02%
2022/07/25	30	34.36	28	34.39	33.80	2	23,111	0.01%
2022/07/22	14	33.65	19.1	33.76	33.95	-5.1	23,463	-0.02%
2022/07/21	27	33.24	29	33.53	33.60	-2	24,179	-0.01%
2022/07/20	30	33.88	13	33.72	33.20	17	25,305	0.07%
2022/07/19	37	33.59	37.1	33.66	33.60	-0.1	26,027	0.00%
2022/07/18	41	32.58	19	32.57	32.15	22	26,426	0.08%
2022/07/15	6	31.60	12	31.76	32.20	-6	28,031	-0.02%
2022/07/14	25.2	30.56	13	30.86	31.15	12.2	28,941	0.04%
2022/07/13	7	31.00	2	31.58	31.00	5	30,211	0.02%
2022/07/12	15.3	31.38	12.2	31.55	30.65	3.1	31,963	0.01%
2022/07/11	5	33.21	9	33.19	33.50	-4	32,924	-0.01%
2022/07/08	54	34.61	15	34.55	33.80	39	33,649	0.12%
2022/07/07	22	34.14	9	34.20	34.20	13	34,621	0.04%
2022/07/06	35	34.29	126	34.45	33.70	-91	35,959	-0.25%	大賣/
2022/07/05	63.1	33.78	61.7	33.07	34.90	1.4	38,651	0.00%
2022/07/04	66	31.54	10	31.58	31.75	56	39,207	0.14%
2022/07/01	1.1	30.56	7	31.44	30.40	-5.9	39,444	-0.01%
2022/06/30	84.2	32.98	32	32.72	32.50	52.2	40,115	0.13%
2022/06/29	26	34.24	3	33.98	33.90	23	40,159	0.06%
2022/06/28	16.2	34.41	61	34.32	33.80	-44.8	40,416	-0.11%
2022/06/27	71	34.50	33.5	34.63	34.65	37.5	40,358	0.09%
2022/06/24	26.8	33.49	3	33.22	33.90	23.8	39,883	0.06%
2022/06/23	10	31.89	5.5	31.54	32.00	4.5	39,610	0.01%
2022/06/22	14	32.30	25	32.00	31.45	-11	39,617	-0.03%
2022/06/21	5	30.21	2	30.15	30.40	3	39,427	0.01%
2022/06/20	5.5	31.10	2	29.85	29.85	3.5	39,582	0.01%
2022/06/17	5	31.34	9.6	31.15	31.45	-4.6	39,726	-0.01%
2022/06/16	4	32.14	4	33.23	31.05	0	40,058	0.00%
2022/06/15	14	33.49	5	33.82	32.90	9	40,059	0.02%
2022/06/14	10.1	33.90	2.5	34.40	34.00	7.6	40,504	0.02%
2022/06/13	3	35.53	3	35.53	35.35	0	41,034	0.00%
2022/06/10	1	36.25	0	0.00	36.35	1	41,645	0.00%
2022/06/09	8	36.57	12	36.64	36.70	-4	41,803	-0.01%
2022/06/08	32.1	36.24	15	36.16	36.15	17.1	41,946	0.04%
2022/06/07	14.1	36.77	7	36.89	36.80	7.1	42,624	0.02%
2022/06/06	32	38.15	121	38.14	37.65	-89	43,352	-0.21%	大賣/
2022/06/02	5	36.82	20	36.68	36.80	-15	43,092	-0.03%
2022/06/01	17	37.44	9	37.55	37.25	8	43,212	0.02%
2022/05/31	10	37.03	8	37.07	37.15	2	43,240	0.00%
2022/05/30	11	36.75	15.1	36.74	36.75	-4.1	43,827	-0.01%
2022/05/26	7	35.97	4	35.51	35.35	3	44,163	0.01%
2022/05/25	7	35.85	17	35.89	35.90	-10	44,186	-0.02%
2022/05/24	7.1	36.94	19	36.37	35.65	-11.9	44,498	-0.03%
2022/05/23	17	37.37	7	37.37	37.50	10	44,224	0.02%
2022/05/20	17	37.05	9.1	37.15	36.90	7.9	44,135	0.02%
2022/05/19	10.1	36.02	4	35.95	36.55	6.1	43,867	0.01%
2022/05/18	33	37.24	35	37.13	37.25	-2	43,625	0.00%
2022/05/17	141	36.82	30	36.72	36.95	111	43,271	0.26%	大買/鉅額交易
2022/05/16	12	35.65	4	35.73	35.00	8	42,507	0.02%
2022/05/13	34	36.37	34.5	35.97	36.65	-0.5	41,967	0.00%
2022/05/12	16	36.63	13	36.68	35.15	3	41,573	0.01%
2022/05/11	12	38.13	28.2	38.03	37.00	-16.2	41,036	-0.04%
2022/05/10	42	38.29	67	38.42	38.35	-25	40,625	-0.06%
2022/05/09	19	40.04	15	39.25	38.90	4	40,131	0.01%
2022/05/06	12.5	41.46	3	41.43	41.35	9.5	39,710	0.02%
2022/05/05	7	42.85	8	43.46	42.60	-1	39,436	0.00%
2022/05/04	16	43.10	0	0.00	42.60	16	39,224	0.04%
2022/05/03	4	42.99	87	43.00	43.10	-83	39,046	-0.21%
2022/04/29	19	45.02	16	44.90	44.15	3	38,648	0.01%
2022/04/28	41.5	45.47	11	45.00	44.45	30.5	38,345	0.08%
2022/04/27	40	46.25	16.1	46.19	45.60	24	37,573	0.06%
2022/04/26	69	47.58	69.2	47.73	48.25	-0.2	36,719	0.00%
2022/04/25	25	47.88	38	46.64	46.50	-13	35,484	-0.04%
2022/04/22	38	48.02	40	47.73	47.80	-2	34,461	-0.01%
2022/04/21	98.7	48.98	114	48.99	48.05	-15.4	33,662	-0.05%	大賣/
2022/04/20	68.1	48.34	82.1	48.37	48.60	-14	31,830	-0.04%
2022/04/19	50.1	47.85	98.2	47.56	47.40	-48.1	30,956	-0.16%
2022/04/18	152.2	46.42	125	46.77	47.20	27.2	30,121	0.09%	大買/大賣/
2022/04/15	80	45.42	59	45.19	45.05	21	28,488	0.07%
2022/04/14	19.3	44.15	13	44.41	44.20	6.3	27,669	0.02%
2022/04/13	112.1	45.15	66.1	44.49	44.90	46	27,158	0.17%	大買/
2022/04/12	59	44.91	52	45.31	45.60	7	27,308	0.03%
2022/04/11	153.2	45.40	128.1	45.23	44.50	25.1	26,168	0.10%	大買/大賣/
2022/04/08	47	43.63	133.1	43.78	43.80	-86.1	23,179	-0.37%	大賣/
2022/04/07	11	41.83	12.5	41.79	40.90	-1.5	22,198	-0.01%
2022/04/06	40.6	41.81	82.4	41.99	42.15	-41.8	22,475	-0.19%
2022/04/01	74.5	40.72	16	40.82	41.05	58.5	21,688	0.27%
2022/03/31	24	40.86	56	40.90	40.45	-32	21,628	-0.15%
2022/03/30	19.2	40.67	24	40.58	40.15	-4.8	21,491	-0.02%
2022/03/29	2	39.15	1	39.00	39.40	1	21,356	0.00%
2022/03/28	8	38.71	1	38.75	39.10	7	21,583	0.03%
2022/03/25	17	39.07	117.4	39.48	38.55	-100.4	21,832	-0.46%	大賣/
2022/03/24	6	40.46	10	40.48	40.20	-4	23,025	-0.02%
2022/03/23	14	40.15	3	40.38	40.15	11	23,854	0.05%
2022/03/22	33	41.17	24	41.04	40.80	9	24,278	0.04%
2022/03/21	118	41.67	22	41.78	40.95	96	24,712	0.39%	大買/
2022/03/18	6	40.99	7	41.11	41.45	-1	25,152	0.00%
2022/03/17	127	41.23	115	41.05	41.50	12	26,479	0.05%	大買/大賣/
2022/03/16	42	41.57	98	41.08	40.60	-56	27,352	-0.20%
2022/03/15	57	41.10	45	40.41	39.15	12	28,017	0.04%
2022/03/14	12	40.64	8	40.70	40.90	4	28,285	0.01%
2022/03/11	10.2	40.33	5	40.46	40.70	5.2	29,894	0.02%
2022/03/10	48	40.75	123	40.03	39.95	-75	31,679	-0.24%	大賣/
2022/03/09	43	40.11	77	40.66	41.00	-34	32,415	-0.10%
2022/03/08	104	38.70	10.5	37.86	38.55	93.6	31,703	0.30%	大買/
2022/03/07	0	0.00	3	39.85	38.00	-3	31,742	-0.01%
2022/03/04	9	40.04	4	39.85	39.65	5	31,686	0.02%
2022/03/03	25	40.16	26	40.80	39.90	-1	31,770	0.00%
2022/03/02	24	39.66	24	39.54	39.55	0	31,463	0.00%
2022/03/01	9.1	39.02	7.2	38.92	38.85	1.9	31,500	0.01%
2022/02/25	6	37.60	9	37.73	38.10	-3	32,060	-0.01%
2022/02/24	13.2	37.88	5	37.81	36.55	8.2	32,583	0.03%
2022/02/23	1	38.00	2	37.90	37.85	-1	32,491	0.00%
2022/02/22	4	37.70	2	36.95	36.90	2	32,783	0.01%
2022/02/21	0.2	37.60	2	37.90	38.00	-1.8	33,418	-0.01%
2022/02/18	0	0.00	1	36.65	36.90	-1	34,377	0.00%
2022/02/17	0.2	37.15	0	0.00	36.55	0.2	35,219	0.00%
2022/02/16	1	36.60	2	36.35	36.45	-1	36,043	0.00%
2022/02/15	0	0.00	1	36.30	35.90	-1	36,877	0.00%
2022/02/14	2	36.45	0	0.00	36.00	2	37,862	0.01%
2022/02/11	2	37.63	1	37.40	37.65	1	38,447	0.00%
2022/02/10	8	37.69	1	37.65	37.55	7	39,756	0.02%
2022/02/09	37	37.77	23.1	37.51	37.95	13.9	40,570	0.03%
2022/02/08	1	37.30	1.2	37.48	37.50	-0.2	41,296	0.00%
2022/02/07	1	35.80	3	36.08	36.20	-2	42,596	0.00%
2022/01/26	13.1	35.56	12	35.33	35.40	1.1	43,582	0.00%
2022/01/25	11.2	37.20	2	36.55	35.60	9.2	45,183	0.02%
2022/01/24	11.1	36.81	7	37.21	36.85	4.1	46,601	0.01%
2022/01/21	8.1	38.33	1.2	39.38	37.60	6.9	46,730	0.01%
2022/01/20	15	39.68	14	39.59	39.40	1	47,102	0.00%
2022/01/19	4	39.50	1	39.40	39.35	3	47,102	0.01%
2022/01/18	3	39.88	1	40.05	39.45	2	47,094	0.00%
2022/01/17	2	39.10	0	0.00	40.15	2	47,091	0.00%
2022/01/14	9	40.02	15	39.89	39.30	-6	47,016	-0.01%
2022/01/13	7	40.27	15	40.52	40.20	-8	46,910	-0.02%
2022/01/12	32	40.72	24	41.37	40.75	8	46,826	0.02%
2022/01/11	32	41.69	36	42.19	41.10	-4	46,890	-0.01%
2022/01/10	41	40.66	34	40.91	40.75	7	46,211	0.02%
2022/01/07	43	39.89	49.1	39.99	40.25	-6.1	46,072	-0.01%
2022/01/06	34	41.10	29	41.25	40.90	5	45,817	0.01%
2022/01/05	213	43.60	170	42.92	42.00	43	46,016	0.09%	大買/大賣/
2022/01/04	20	42.83	45	42.75	43.05	-25	44,873	-0.06%
2022/01/03	9.1	42.15	4	42.40	42.05	5.1	44,373	0.01%
2021/12/30	13	42.39	10.7	42.07	42.50	2.3	44,219	0.01%
2021/12/29	95	42.19	68	42.22	42.40	27	43,936	0.06%
2021/12/28	12	40.99	11	40.83	40.80	1	43,282	0.00%
2021/12/27	3.3	41.23	1	41.20	41.00	2.3	43,449	0.01%
2021/12/24	57	41.17	91	40.99	40.70	-34	44,096	-0.08%
2021/12/23	18	41.95	45	41.68	41.60	-27	43,837	-0.06%
2021/12/22	24	42.00	22.1	42.00	41.90	1.9	43,619	0.00%
2021/12/21	37.4	41.95	30	41.99	41.90	7.4	43,432	0.02%
2021/12/20	78.2	43.20	79	42.57	41.85	-0.8	43,071	0.00%
2021/12/17	59	42.41	58.1	42.57	41.90	0.9	41,522	0.00%
2021/12/16	14	41.87	21	41.80	41.40	-7	40,527	-0.02%
2021/12/15	40.1	41.33	42	41.24	40.85	-2	39,858	0.00%
2021/12/14	37	41.32	38	41.73	40.20	-1	39,147	0.00%
2021/12/13	178.2	43.21	138	42.51	42.15	40.2	38,169	0.11%	大買/大賣/
2021/12/10	64	42.31	68	42.52	42.90	-4	36,573	-0.01%
2021/12/09	49	41.79	57	41.78	41.20	-8	35,024	-0.02%
2021/12/08	69	40.86	56.1	41.02	40.85	12.9	33,733	0.04%
2021/12/07	91.1	41.78	82	41.44	41.00	9.1	32,764	0.03%
2021/12/06	119	40.46	124.3	40.78	41.20	-5.3	30,937	-0.02%	大買/大賣/
2021/12/03	79	38.32	57	39.15	38.00	22	28,919	0.08%
2021/12/02	7	35.07	16	35.67	36.05	-9	27,310	-0.03%
2021/12/01	10	34.68	7	35.06	35.40	3	27,085	0.01%
2021/11/30	13	35.97	2	36.10	36.10	11	26,847	0.04%
2021/11/29	12.1	35.34	9.7	35.35	35.35	2.4	26,803	0.01%
2021/11/26	23	36.45	32	37.03	36.10	-9	26,634	-0.03%
2021/11/25	7	38.57	22.2	38.10	38.05	-15.2	26,756	-0.06%
2021/11/24	85.3	38.46	84	38.82	38.50	1.3	26,578	0.00%
2021/11/23	52.5	38.07	32	38.23	37.60	20.5	25,934	0.08%
2021/11/22	7	37.72	11	37.45	37.35	-4	25,260	-0.02%
2021/11/19	17	36.88	19	36.88	36.60	-2	24,909	-0.01%
2021/11/18	22.1	37.50	37	37.47	37.10	-14.9	24,561	-0.06%
2021/11/17	17	39.00	49	38.93	39.40	-32	23,851	-0.13%
2021/11/16	45	38.10	245	37.69	38.00	-200	22,899	-0.87%	大賣/鉅額交易
2021/11/15	30	36.36	45	36.87	36.75	-15	22,055	-0.07%
2021/11/12	66.6	35.28	41	35.29	35.05	25.6	21,227	0.12%
2021/11/11	56.5	37.88	38	38.50	37.55	18.5	20,403	0.09%
2021/11/10	57.5	39.28	28.5	39.12	38.85	29	19,487	0.15%
2021/11/09	68.5	39.51	65.7	39.69	40.10	2.8	18,823	0.01%
2021/11/08	31.1	38.39	32	38.43	37.60	-0.9	17,484	0.00%
2021/11/05	21	38.68	18	38.26	37.60	3	16,706	0.02%
2021/11/04	55.4	38.40	100	38.26	38.60	-44.6	15,954	-0.28%
2021/11/03	53	37.52	68.6	37.48	37.20	-15.6	14,568	-0.11%
2021/11/02	346.6	36.81	133	36.92	37.00	213.6	13,546	1.58%	大買/大賣/鉅額交易
2021/11/01	62	35.96	68	36.08	35.00	-6	11,886	-0.05%
2021/10/29	6	32.80	19	32.58	33.30	-13	10,574	-0.12%
2021/10/28	17	32.80	38	32.73	33.00	-21	10,248	-0.20%
2021/10/27	0	0.00	6	30.88	31.00	-6	9,744	-0.06%
2021/10/26	2	30.40	15	30.47	30.60	-13	9,767	-0.13%
2021/10/25	11	31.00	4	31.31	31.10	7	9,725	0.07%
2021/10/22	3	30.60	3	30.47	30.50	0	9,772	0.00%
2021/10/21	9	30.94	12	31.63	30.50	-3	10,056	-0.03%
2021/10/20	12	31.70	6	32.04	31.85	6	10,088	0.06%
2021/10/19	5	32.11	31	31.87	31.70	-26	10,037	-0.26%
2021/10/18	3	31.45	3	31.53	31.15	0	9,749	0.00%
2021/10/15	5	30.92	3	31.32	31.25	2	9,835	0.02%
2021/10/14	8	30.95	5	31.42	31.10	3	10,003	0.03%
2021/10/13	5	31.44	14	31.73	31.30	-9	10,664	-0.08%
2021/10/12	22	30.93	32	30.86	30.60	-10	10,351	-0.10%
2021/10/08	7	29.77	0	0.00	29.75	7	10,015	0.07%
2021/10/07	2	29.70	0	0.00	29.85	2	10,055	0.02%
2021/10/06	2	28.93	2	29.05	29.60	0	10,030	0.00%
2021/10/05	5	27.99	2	28.68	29.00	3	10,041	0.03%
2021/10/04	2	29.85	5	29.56	28.75	-3	10,192	-0.03%
2021/10/01	82	30.60	71	31.12	29.75	11	9,989	0.11%
2021/09/30	0	0.00	3	29.33	29.65	-3	9,247	-0.03%
2021/09/29	0	0.00	3	29.33	28.70	-3	9,273	-0.03%
2021/09/28	6	29.59	1	29.95	29.20	5	9,366	0.05%
2021/09/24	1.1	28.63	0	0.00	28.35	1.1	9,537	0.01%
2021/09/23	0.1	28.50	3	28.37	28.30	-2.9	10,155	-0.03%
2021/09/22	1	28.80	0	0.00	28.75	1	10,449	0.01%
2021/09/17	1	29.25	0	0.00	29.55	1	10,583	0.01%
2021/09/16	1	29.25	5	29.42	29.25	-4	11,158	-0.04%
2021/09/15	3	29.35	1	29.50	29.30	2	11,459	0.02%
2021/09/14	1	30.15	0	0.00	29.20	1	11,902	0.01%
2021/09/13	10	30.85	0	0.00	29.80	10	12,028	0.08%
2021/09/10	1	29.80	1	29.55	29.90	0	12,003	0.00%
2021/09/09	4	28.93	4	29.04	29.10	0	12,224	0.00%
2021/09/08	5	28.81	1	29.35	28.65	4	12,546	0.03%
2021/09/07	1	29.80	0	0.00	29.30	1	13,724	0.01%
2021/09/06	12	30.69	1	30.80	30.10	11	14,490	0.08%
2021/09/03	15	31.60	10	31.35	31.50	5	14,860	0.03%
2021/09/02	13	31.67	16	31.11	31.25	-3	15,476	-0.02%
2021/09/01	14	31.80	40	31.93	31.45	-26	15,389	-0.17%
2021/08/31	64	31.00	24	31.14	31.70	40	15,311	0.26%
2021/08/30	4	30.60	8	31.28	31.65	-4	14,832	-0.03%
2021/08/27	14	29.45	4	29.89	28.80	10	14,763	0.07%
2021/08/26	2	28.18	11	28.14	28.75	-9	14,643	-0.06%
2021/08/25	11	28.40	11	28.35	28.30	0	14,906	0.00%
2021/08/24	0	0.00	10	27.77	27.50	-10	15,159	-0.07%
2021/08/23	11	28.21	3	28.02	28.25	8	15,329	0.05%
2021/08/20	8	27.83	0	0.00	27.25	8	15,440	0.05%
2021/08/19	0	0.00	1	27.30	27.30	-1	15,450	-0.01%
2021/08/18	1	27.35	0	0.00	28.15	1	15,508	0.01%
2021/08/17	0	0.00	26	27.88	27.05	-26	15,815	-0.16%
2021/08/16	3	27.90	10	28.24	27.50	-7	15,883	-0.04%
2021/08/13	2	29.55	1	29.55	29.25	1	15,908	0.01%
2021/08/12	1	30.10	1	30.00	29.85	0	16,175	0.00%
2021/08/11	3	29.70	44	29.73	29.40	-41	16,506	-0.25%
2021/08/10	1	31.35	2.3	31.74	30.95	-1.3	16,718	-0.01%
2021/08/09	3	32.00	1	31.95	31.90	2	16,966	0.01%
2021/08/06	16.1	32.69	2	32.40	32.40	14.1	17,582	0.08%
2021/08/05	15	32.91	1	33.10	32.85	14	18,026	0.08%
2021/08/04	2	33.45	22	33.34	33.35	-20	18,291	-0.11%
2021/08/03	2	32.25	1	32.60	32.25	1	18,298	0.01%
2021/08/02	1	32.55	0	0.00	32.40	1	18,430	0.01%
2021/07/30	1	32.25	10	32.33	32.55	-9	18,513	-0.05%
2021/07/29	5	32.14	0	0.00	32.55	5	18,885	0.03%
2021/07/28	6	32.46	4	31.80	32.20	2	19,072	0.01%
2021/07/27	24	34.22	19	34.46	33.05	5	19,522	0.03%
2021/07/26	25	33.73	55	33.35	33.60	-30	20,384	-0.15%
2021/07/23	3	32.58	51	32.71	32.60	-48	20,378	-0.24%
2021/07/22	18	32.76	13	32.61	32.50	5	20,470	0.02%
2021/07/21	34	33.44	49	33.25	32.85	-15	20,572	-0.07%
2021/07/20	23	33.88	8	33.73	33.75	15	20,575	0.07%
2021/07/19	82	35.04	60	34.86	34.85	22	20,593	0.11%
2021/07/16	1	33.90	14	33.76	33.05	-13	20,492	-0.06%
2021/07/15	9	32.94	1	33.35	33.40	8	20,691	0.04%
2021/07/14	11	32.00	5	32.05	32.35	6	20,921	0.03%
2021/07/13	2.2	33.80	23	33.11	32.80	-20.8	21,341	-0.10%
2021/07/12	15	33.80	7	33.86	33.70	8	21,933	0.04%
2021/07/09	45	33.98	6	33.85	33.55	39	22,045	0.18%
2021/07/08	3	33.45	17	32.80	33.25	-14	22,615	-0.06%
2021/07/07	2	32.98	1	32.80	32.80	1	23,937	0.00%
2021/07/06	5	33.76	6	33.59	33.35	-1	24,116	0.00%
2021/07/05	23	34.06	9	34.09	34.00	14	24,329	0.06%
2021/07/02	3	33.82	21	33.61	33.75	-18	24,563	-0.07%
2021/07/01	1	34.90	5.1	34.87	33.80	-4.1	24,990	-0.02%
2021/06/30	41.2	35.59	60	34.97	34.90	-18.8	24,978	-0.08%
2021/06/29	23	34.82	12	34.35	33.80	11	24,733	0.04%
2021/06/28	22	34.08	6.1	34.03	33.90	15.9	24,728	0.06%
2021/06/25	101.1	35.51	60	35.18	34.65	41.1	25,130	0.16%	大買/
2021/06/24	21.1	34.40	13	34.28	34.80	8.1	25,290	0.03%
2021/06/23	58.1	34.22	61	34.12	34.20	-3	25,209	-0.01%
2021/06/22	23	33.24	5	33.22	32.30	18	24,985	0.07%
2021/06/21	12	32.89	8.3	33.12	32.80	3.8	24,976	0.02%
2021/06/18	10	33.95	25.4	33.92	34.25	-15.4	25,055	-0.06%
2021/06/17	19.4	34.75	19	34.57	34.40	0.4	25,201	0.00%
2021/06/16	87.1	35.35	55	35.52	34.55	32.1	25,508	0.13%
2021/06/15	30	34.36	39.3	34.62	33.85	-9.3	24,688	-0.04%
2021/06/11	22	33.64	15	33.42	33.05	7	24,274	0.03%
2021/06/10	38.3	33.65	29.5	33.65	34.05	8.8	24,351	0.04%
2021/06/09	2.2	32.00	2	31.60	31.40	0.2	24,326	0.00%
2021/06/08	8	32.01	10	32.08	31.80	-2	24,911	-0.01%
2021/06/07	2.2	31.23	1	31.05	30.85	1.2	24,991	0.00%
2021/06/04	2.8	31.93	4	32.10	31.60	-1.3	25,182	0.00%
2021/06/03	3	32.98	1	33.05	32.90	2	25,118	0.01%
2021/06/02	3.1	34.00	16	34.64	33.15	-12.9	25,087	-0.05%
2021/06/01	4.2	33.76	15	33.79	34.30	-10.8	24,843	-0.04%
2021/05/31	1	33.29	14.2	32.94	32.85	-13.2	24,623	-0.05%
2021/05/28	12	33.01	8	33.38	33.00	4	24,529	0.02%
2021/05/27	9	32.63	2	32.58	32.95	7	24,463	0.03%
2021/05/26	2	32.50	3	32.63	32.45	-1	24,426	0.00%
2021/05/25	25	32.82	15	33.07	32.45	10	24,458	0.04%
2021/05/24	2	31.60	4	31.05	31.70	-2	24,350	-0.01%
2021/05/21	4.1	31.23	22	30.78	30.85	-17.9	24,330	-0.07%
2021/05/20	21.3	32.65	7	31.03	30.50	14.3	24,405	0.06%
2021/05/19	23	31.86	28	31.97	32.65	-5	24,292	-0.02%
2021/05/18	22	30.58	21	30.11	31.30	1	24,025	0.00%
2021/05/17	7.1	29.58	3	28.82	28.65	4.1	23,830	0.02%
2021/05/14	56	32.74	50	32.77	31.80	6	23,624	0.03%
2021/05/13	28.1	30.17	10	31.10	30.60	18.1	23,177	0.08%
2021/05/12	8	32.66	8	33.86	31.40	0	22,940	0.00%
2021/05/11	31.2	35.92	35	35.98	34.85	-3.8	22,675	-0.02%
2021/05/10	18	39.06	11	38.91	38.55	7	22,545	0.03%
2021/05/07	15	38.85	15	38.83	39.00	0	22,501	0.00%
2021/05/06	17.3	38.01	34	38.78	38.55	-16.7	22,528	-0.07%
2021/05/05	18	38.18	24.4	38.10	37.10	-6.4	22,119	-0.03%
2021/05/04	63	39.33	24	38.62	38.25	39	21,968	0.18%
2021/05/03	33.7	43.25	15	43.44	41.65	18.7	21,501	0.09%
2021/04/29	3.1	40.68	46	40.36	40.70	-42.9	20,498	-0.21%
2021/04/28	0	0.00	10	40.52	40.95	-10	20,520	-0.05%
2021/04/27	20	40.73	11.6	40.70	40.55	8.4	20,591	0.04%
2021/04/26	22	40.13	3	40.13	40.15	19	20,626	0.09%
2021/04/23	14	40.16	54	39.82	40.25	-40	20,623	-0.19%
2021/04/22	23.7	39.97	43.1	40.54	38.95	-19.4	20,524	-0.09%
2021/04/21	39.3	41.76	5	41.94	41.30	34.3	19,996	0.17%
2021/04/20	16	42.88	8	42.39	42.25	8	19,731	0.04%
2021/04/19	51.2	42.68	34	42.43	42.15	17.2	19,723	0.09%
2021/04/16	115	44.55	70	45.02	44.00	45	19,399	0.23%	大買/
2021/04/15	23	42.08	15	42.20	42.45	8	19,027	0.04%
2021/04/14	36.3	43.13	86	41.96	41.90	-49.8	19,315	-0.26%
2021/04/13	149	46.90	127.1	47.33	44.20	22	18,787	0.12%	大買/大賣/
2021/04/12	16.1	45.30	14	45.63	44.90	2.1	17,509	0.01%
2021/04/09	12	45.63	22	45.82	45.30	-10	17,387	-0.06%
2021/04/08	16	46.98	27	47.32	47.00	-11	17,280	-0.06%
2021/04/07	42	46.26	77.3	46.50	48.00	-35.3	17,265	-0.20%
2021/04/06	38	44.81	14	45.47	44.65	24	17,390	0.14%
2021/04/01	20.3	44.85	7.3	45.04	44.70	13	17,375	0.08%
2021/03/31	19	46.69	3	46.78	46.45	16	17,313	0.09%
2021/03/30	71.1	47.08	10.6	47.09	47.35	60.5	17,706	0.34%
2021/03/29	29.3	46.30	107.9	46.20	47.50	-78.6	17,579	-0.45%	大賣/
2021/03/26	23	41.98	31	43.01	43.20	-8	17,077	-0.05%
2021/03/25	11	43.20	26	43.38	43.10	-15	16,919	-0.09%
2021/03/24	2	42.60	1.1	43.21	42.55	0.9	16,808	0.01%
2021/03/23	34	42.64	14.2	42.99	42.50	19.8	16,731	0.12%
2021/03/22	15.2	43.77	39	43.91	43.35	-23.8	16,569	-0.14%
2021/03/19	53	41.91	11.1	41.93	42.60	41.9	16,391	0.26%
2021/03/18	17.6	43.51	43	43.42	42.90	-25.4	15,890	-0.16%
2021/03/17	3	43.20	20.1	43.12	43.00	-17.1	15,700	-0.11%
2021/03/16	28.5	42.02	34	42.20	42.40	-5.5	15,442	-0.04%
2021/03/15	102	41.79	78.1	41.90	42.40	23.9	15,011	0.16%	大買/
2021/03/12	64	38.65	169.1	39.15	40.00	-105.1	14,437	-0.73%	大賣/鉅額交易
2021/03/11	35	37.97	21	37.94	37.80	14	14,305	0.10%
2021/03/10	6	37.81	11.3	37.56	37.80	-5.3	14,411	-0.04%
2021/03/09	16	35.28	0	0.00	35.30	16	14,516	0.11%
2021/03/08	0	0.00	2	36.53	35.60	-2	14,881	-0.01%
2021/03/05	7	35.59	23	35.24	35.15	-16	15,237	-0.11%
2021/03/04	8	36.84	0	0.00	36.15	8	15,727	0.05%
2021/03/03	19	36.83	10	36.78	37.00	9	15,976	0.06%
2021/03/02	4	36.00	4	36.14	35.55	0	16,472	0.00%
2021/02/26	3	37.22	2	36.80	36.65	1	17,259	0.01%
2021/02/25	26	37.46	2	37.83	37.40	24	17,805	0.13%
2021/02/24	20.1	38.04	26	38.41	37.80	-5.9	18,223	-0.03%
2021/02/23	5.6	37.22	0	0.00	37.05	5.6	18,887	0.03%
2021/02/22	25	37.77	23	37.80	37.90	2	19,458	0.01%
2021/02/19	6	36.07	17	36.46	36.90	-11	19,454	-0.06%
2021/02/18	13.5	35.23	2	35.80	35.25	11.5	19,665	0.06%
2021/02/17	2	34.03	16	35.13	35.20	-14	19,813	-0.07%
2021/02/05	3	34.25	6	33.54	33.50	-3	19,831	-0.02%
2021/02/04	78	33.52	17	33.64	33.55	61	20,349	0.30%
2021/02/03	12	31.95	87	33.29	34.35	-75	20,388	-0.37%
2021/02/02	14	31.10	10	31.14	31.25	4	20,372	0.02%
2021/02/01	68	31.01	82	30.49	30.90	-14	20,700	-0.07%
2021/01/29	25.1	30.88	32	31.39	30.50	-6.9	20,981	-0.03%
2021/01/28	16	32.18	1	32.00	31.45	15	21,523	0.07%
2021/01/27	5	33.28	2	33.10	33.20	3	21,886	0.01%
2021/01/26	7	33.92	1	34.10	33.55	6	22,127	0.03%
2021/01/25	9	33.97	0	0.00	33.90	9	22,391	0.04%
2021/01/22	37	33.96	35	34.84	34.30	2	22,806	0.01%
2021/01/21	7	33.76	26	33.17	33.15	-19	23,064	-0.08%
2021/01/20	36	34.86	23.1	34.15	33.75	12.9	23,303	0.06%
2021/01/19	40.2	36.08	42	36.16	36.35	-1.8	23,440	-0.01%
2021/01/18	5	34.76	15	34.89	34.50	-10	23,368	-0.04%
2021/01/15	13	36.21	7.5	36.73	36.10	5.5	23,260	0.02%
2021/01/14	46	36.99	32	37.56	37.45	14	23,185	0.06%
2021/01/13	23	37.51	16.4	37.37	37.25	6.6	23,054	0.03%
2021/01/12	23.3	38.37	3	38.12	37.80	20.3	22,969	0.09%
2021/01/11	42.2	39.41	51	39.57	39.55	-8.8	22,913	-0.04%
2021/01/08	41.5	40.75	31	40.51	40.20	10.5	23,034	0.05%
2021/01/07	73.5	41.85	60	42.14	42.25	13.5	23,263	0.06%
2021/01/06	22	40.27	23	40.12	39.55	-1.1	23,755	0.00%
2021/01/05	5	41.86	4.1	41.55	41.50	0.9	24,231	0.00%
2021/01/04	42.3	41.67	27	42.14	41.30	15.3	24,928	0.06%
2020/12/31	23.3	41.87	11	41.79	41.75	12.3	25,503	0.05%
2020/12/30	31.3	43.46	4	43.24	42.60	27.3	26,159	0.10%
2020/12/29	50.5	42.97	71	43.45	44.00	-20.5	26,371	-0.08%
2020/12/28	11	41.30	8	41.83	41.15	3	25,995	0.01%
2020/12/25	61	42.19	14.1	41.77	41.25	46.9	26,296	0.18%
2020/12/24	124	42.73	56	43.34	42.25	68	26,201	0.26%	大買/
2020/12/23	5	40.16	24.9	40.66	41.80	-19.9	25,848	-0.08%
2020/12/22	17	39.66	6.3	38.86	38.00	10.7	26,232	0.04%
2020/12/21	16	39.88	12	40.12	39.90	4	26,838	0.01%
2020/12/18	11	40.15	21	40.77	40.50	-10	27,464	-0.04%
2020/12/17	4.2	39.54	1	39.45	39.45	3.2	27,692	0.01%
2020/12/16	5	39.80	1.2	40.49	39.80	3.8	27,897	0.01%
2020/12/15	23.3	40.22	6.3	40.10	39.50	17	28,100	0.06%
2020/12/14	10.4	37.48	6	38.29	39.00	4.4	28,236	0.02%
2020/12/11	2.5	37.80	7.3	38.02	37.65	-4.8	28,446	-0.02%
2020/12/10	9	39.23	9	39.53	39.25	0	28,808	0.00%
2020/12/09	5.3	40.79	0	0.00	40.05	5.3	29,139	0.02%
2020/12/08	10.4	40.16	10.1	40.06	40.00	0.3	29,710	0.00%
2020/12/07	13.3	39.61	25.3	39.21	40.95	-12	30,674	-0.04%
2020/12/04	23	40.79	16	40.48	40.15	7	30,813	0.02%
2020/12/03	19	42.00	5	42.03	41.30	14	31,070	0.05%
2020/12/02	40	43.09	2	43.30	42.40	38	31,585	0.12%
2020/12/01	14	43.87	14	44.77	44.60	0	32,819	0.00%
2020/11/30	13.4	43.70	14	43.78	44.50	-0.6	32,890	0.00%
2020/11/27	9	42.01	8	42.36	42.15	1	33,399	0.00%
2020/11/26	15.2	43.91	29	43.83	42.50	-13.8	34,157	-0.04%
2020/11/25	28	42.62	28.2	44.55	44.85	-0.2	34,334	0.00%
2020/11/24	10	40.85	26	40.92	42.00	-16	33,701	-0.05%
2020/11/23	17	39.52	15	39.81	39.90	2	33,285	0.01%
2020/11/20	19.7	39.26	28	39.13	39.35	-8.4	32,971	-0.03%
2020/11/19	13	35.58	34.1	35.50	36.55	-21.1	32,389	-0.07%
2020/11/18	16	33.51	12	33.59	33.25	4	31,893	0.01%
2020/11/17	13	33.32	25	33.17	33.60	-12	31,876	-0.04%
2020/11/16	16	31.97	0	0.00	31.60	16	32,008	0.05%
2020/11/13	13	33.32	13	32.85	33.10	0	32,098	0.00%
2020/11/12	37	32.99	24	32.76	34.50	13	32,226	0.04%
2020/11/11	12	35.44	5	35.15	35.00	7	31,982	0.02%
2020/11/10	4	36.55	9	36.54	36.50	-5	32,139	-0.02%
2020/11/09	9	36.30	20	36.13	36.90	-11	32,217	-0.03%
2020/11/06	19	35.47	27	35.43	35.00	-8	32,503	-0.02%
2020/11/05	49	36.07	41	36.04	36.70	8	32,714	0.02%
2020/11/04	19	34.01	10	33.74	33.40	9	32,726	0.03%
2020/11/03	9	35.45	29	35.86	35.25	-20	32,770	-0.06%
2020/11/02	19	35.39	19.3	34.93	35.50	-0.3	32,747	0.00%
2020/10/30	16	38.56	13	38.05	37.00	3	32,790	0.01%
2020/10/29	12	40.02	10	40.31	40.30	2	32,672	0.01%
2020/10/28	19	40.23	20	40.98	39.65	-1	32,772	0.00%
2020/10/27	31	38.79	18	38.38	39.50	13	32,908	0.04%
2020/10/26	8	35.84	16	36.92	37.00	-8	32,916	-0.02%
2020/10/23	11	35.78	0	0.00	35.80	11	32,922	0.03%
2020/10/22	10	35.74	4	35.30	35.20	6	32,942	0.02%
2020/10/21	20	36.27	20	36.32	36.40	0	32,877	0.00%
2020/10/20	27	36.58	1	36.65	36.35	26	32,899	0.08%
2020/10/19	4	36.06	20	34.49	36.45	-16	32,910	-0.05%
2020/10/16	18	35.51	16	35.09	35.05	2	32,762	0.01%
2020/10/15	21	36.77	59	36.59	37.10	-38	32,663	-0.12%
2020/10/14	78	40.03	37	39.56	38.75	41	32,288	0.13%
2020/10/13	44	37.06	29.2	37.84	39.45	14.8	31,830	0.05%
2020/10/12	43.3	35.34	27	35.33	36.60	16.3	31,699	0.05%
2020/10/08	23	32.43	35	32.57	33.30	-12	31,570	-0.04%
2020/10/07	37	30.93	23	30.66	31.35	14	31,290	0.04%
2020/10/06	6	29.00	7	30.24	30.55	-1	30,673	0.00%
2020/10/05	1	28.25	30	27.96	27.80	-29	30,925	-0.09%
2020/09/30	27	28.81	5	28.32	28.25	22	30,886	0.07%
2020/09/29	4	27.48	9	27.39	26.85	-5	30,941	-0.02%
2020/09/28	20	28.25	13	28.61	27.75	7	31,037	0.02%
2020/09/25	25	28.67	32	28.86	29.00	-7	30,718	-0.02%
2020/09/24	37	27.62	50	27.60	29.50	-13	29,958	-0.04%
2020/09/23	34	26.56	21	26.86	27.90	13	29,214	0.04%
2020/09/22	10	25.28	29	25.53	25.40	-19	28,581	-0.07%
2020/09/21	11	26.61	15	26.52	26.15	-4	28,234	-0.01%
2020/09/18	27	27.14	8	27.13	27.00	19	27,982	0.07%
2020/09/17	8	27.28	15	27.13	27.20	-7	27,663	-0.03%
2020/09/16	16	26.71	12	26.93	26.90	4	27,292	0.01%
2020/09/15	13	27.30	25	27.82	27.20	-12	26,941	-0.04%
2020/09/14	14	26.02	42	25.67	26.50	-28	26,422	-0.11%
2020/09/11	35.2	26.75	45.3	26.82	26.95	-10.1	25,922	-0.04%
2020/09/10	56	26.06	23	26.10	27.10	33	25,255	0.13%
2020/09/09	10	23.91	24	24.38	24.85	-14	24,143	-0.06%
2020/09/08	9	22.88	17	22.59	22.60	-8	23,489	-0.03%
2020/09/07	59.1	23.62	26	23.13	22.75	33.1	22,957	0.14%
2020/09/04	87	25.57	35	26.02	24.65	52	22,182	0.23%
2020/09/03	12	24.31	44.7	23.74	25.10	-32.7	20,535	-0.16%
2020/09/02	47	21.80	56.1	22.08	22.85	-9.1	20,041	-0.05%
2020/09/01	44	20.41	37	20.85	20.80	7	18,993	0.04%
2020/08/31	4	18.58	24	18.87	19.35	-20	17,882	-0.11%
2020/08/28	5	17.74	4	17.71	17.60	1	17,115	0.01%
2020/08/27	1	17.80	14	17.80	17.90	-13	16,976	-0.08%
2020/08/26	5.1	18.30	2	18.33	18.25	3.1	16,849	0.02%
2020/08/25	11	18.26	12	18.38	18.50	-1	16,612	-0.01%
2020/08/24	14	18.19	9	17.42	17.70	5	16,239	0.03%
2020/08/21	13	17.87	1	18.15	17.80	12	16,044	0.07%
2020/08/20	15	17.74	23	17.41	18.20	-8	15,839	-0.05%
2020/08/19	3	17.62	11	17.77	17.50	-8	15,299	-0.05%
2020/08/18	36	18.68	4	18.68	18.70	32	14,939	0.21%
2020/08/17	11	18.70	33	18.98	18.85	-22	14,618	-0.15%
2020/08/14	41	18.44	26	18.59	19.00	15	14,234	0.11%
2020/08/13	15	17.80	9	17.99	17.75	6	13,814	0.04%
2020/08/12	21	18.03	13	17.47	18.45	8	13,490	0.06%
2020/08/11	13	18.66	13	18.08	17.90	0	12,781	0.00%
2020/08/10	34	19.85	56.4	19.74	19.85	-22.4	12,133	-0.18%
2020/08/07	17	17.51	53	17.45	18.50	-36	11,498	-0.31%
2020/08/06	20	16.99	15	17.12	17.05	5	10,967	0.05%
2020/08/05	37	16.47	44	16.49	17.45	-7	10,715	-0.07%
2020/08/04	15	16.85	1	16.45	16.95	14	10,364	0.14%
2020/08/03	10	17.18	22	17.10	17.35	-12	10,074	-0.12%
2020/07/31	51	15.05	13	15.17	16.10	38	9,557	0.40%
2020/07/30	12	14.54	37	13.78	14.75	-25	8,977	-0.28%
2020/07/29	27.8	13.60	6	13.53	13.60	21.8	8,595	0.25%
2020/07/28	2	12.35	0	0.00	12.40	2	8,426	0.02%
2020/07/27	2	12.70	0	0.00	12.55	2	8,321	0.02%
2020/07/24	7	13.29	4	13.00	13.15	3	8,219	0.04%
2020/07/23	5	13.48	20	13.42	13.50	-15	8,045	-0.19%
2020/07/22	2	14.60	17	14.43	14.20	-15	7,880	-0.19%
2020/07/21	11	14.40	6	14.52	14.50	5	7,741	0.06%
2020/07/20	3	13.95	32	13.63	13.75	-29	7,497	-0.39%
2020/07/17	37.4	13.77	33	12.99	13.50	4.4	7,288	0.06%
2020/07/16	14	13.63	45.3	13.96	14.00	-31.3	6,720	-0.47%
2020/07/15	16	12.70	65	12.75	12.75	-49	6,060	-0.81%
2020/07/14	32	11.33	44	11.49	11.60	-12	5,355	-0.22%
2020/07/13	6	11.04	3	11.15	10.55	3	4,869	0.06%
2020/07/10	57	11.00	55	10.89	11.20	2	4,592	0.04%
2020/07/09	50	10.70	8	10.70	10.70	42	3,719	1.13%
2020/07/08	4	9.49	17	9.34	9.76	-13	3,461	-0.38%
2020/07/07	7	8.74	1	8.88	8.88	6	2,917	0.21%
2020/07/06	3	8.09	0	0.00	8.08	3	2,600	0.12%
2020/07/03	4	7.95	3	7.84	7.94	1	2,556	0.04%
2020/07/02	3	7.92	0	0.00	8.03	3	2,493	0.12%
2020/07/01	5	7.60	4	7.46	7.60	1	2,370	0.04%
2020/06/30	0	0.00	1	7.34	7.34	-1	2,294	-0.04%
2020/06/29	0	0.00	4	7.00	7.21	-4	2,285	-0.18%
2020/06/22	40	7.08	0	0.00	7.05	40	2,330	1.72%
2020/06/19	20	7.17	0	0.00	7.15	20	2,315	0.86%
2020/06/16	1	6.90	0	0.00	6.90	1	2,258	0.04%
2020/06/11	0	0.00	30	7.46	7.26	-30	2,230	-1.34%
2020/06/10	0	0.00	2	6.96	7.45	-2	2,101	-0.10%
2020/06/09	5	6.95	0	0.00	6.92	5	2,098	0.24%
2020/06/08	30	7.02	0	0.00	7.05	30	2,113	1.42%
2020/06/05	0	0.00	10	6.91	6.98	-10	2,084	-0.48%
2020/06/03	4	7.14	0	0.00	6.90	4	2,095	0.19%
2020/06/02	1	6.87	0	0.00	7.00	1	1,976	0.05%
2020/05/25	1	6.20	0	0.00	6.20	1	1,837	0.05%
2020/05/13	0	0.00	0.7	6.60	6.60	-0.7	1,843	-0.04%
2020/05/12	2	6.29	0	0.00	6.32	2	1,811	0.11%
2020/04/14	0	0.00	34	5.27	5.36	-34	1,754	-1.94%
2020/04/07	0	0.00	16	5.12	5.13	-16	1,793	-0.89%
2020/03/26	0	0.00	2	5.09	5.09	-2	1,745	-0.11%
2020/02/21	0	0.00	1	7.62	7.51	-1	1,520	-0.07%
2020/02/18	1	7.81	0	0.00	7.73	1	1,541	0.06%
2020/02/17	1	7.75	0	0.00	7.80	1	1,578	0.06%
2020/01/15	0	0.00	2	7.77	7.76	-2	2,226	-0.09%
2019/12/31	0	0.00	1	7.56	7.60	-1	2,390	-0.04%
2019/12/30	1	7.69	0	0.00	7.63	1	2,380	0.04%
2019/12/20	2	7.53	0	0.00	7.54	2	2,409	0.08%
2019/12/10	10	7.41	0	0.00	7.43	10	2,741	0.36%
2019/12/04	10	7.33	0	0.00	7.32	10	2,811	0.36%
2019/12/03	0	0.00	30	7.34	7.38	-30	2,847	-1.05%
2019/11/26	7	7.58	1	7.54	7.55	6	3,009	0.20%
2019/11/14	1	7.50	0	0.00	7.43	1	3,176	0.03%
2019/11/12	0	0.00	20	7.66	7.69	-20	3,143	-0.64%
2019/11/05	0	0.00	1	7.85	7.83	-1	3,075	-0.03%
2019/11/04	10	8.06	0	0.00	7.96	10	3,060	0.33%
2019/11/01	31.1	8.30	27	8.38	8.27	4.1	2,932	0.14%
2019/10/31	22	8.37	0	0.00	8.38	22	2,738	0.80%
2019/10/22	0	0.00	15	7.57	7.59	-15	2,303	-0.65%
2019/10/17	0	0.00	2	7.46	7.48	-2	2,220	-0.09%
2019/10/08	0	0.00	10	7.41	7.44	-10	2,008	-0.50%
2019/09/23	10	7.60	0	0.00	7.56	10	1,976	0.51%
2019/09/18	0	0.00	3	7.49	7.48	-3	1,930	-0.16%
2019/09/02	1	8.00	0	0.00	8.01	1	1,665	0.06%
2019/08/30	0	0.00	30	7.67	7.69	-30	1,585	-1.89%
2019/08/23	5	8.23	0	0.00	8.21	5	1,539	0.32%
2019/08/21	75	8.66	0	0.00	8.52	75	1,532	4.89%
2019/08/20	1	8.20	0	0.00	8.24	1	1,532	0.07%
2019/08/19	10	8.30	0	0.00	8.39	10	1,550	0.65%
2019/08/15	10	8.38	0	0.00	8.27	10	1,575	0.63%
2019/08/13	10	8.75	0	0.00	8.75	10	1,665	0.60%
2019/07/30	0	0.00	5	8.90	8.92	-5	1,974	-0.25%
2019/07/29	5	9.08	0	0.00	9.00	5	1,969	0.25%
2019/07/22	0	0.00	1	8.74	8.78	-1	2,154	-0.05%
2019/07/18	0	0.00	0.4	8.77	8.82	-0.4	2,215	-0.02%
2019/07/03	0.3	8.84	2.6	8.84	8.85	-2.3	2,388	-0.10%
2019/07/01	0.4	9.23	1	9.18	9.28	-0.6	2,360	-0.03%
2019/06/19	1	6.12	0	0.00	6.15	1	2,315	0.04%
2019/06/13	0	0.00	10	5.74	5.76	-10	2,258	-0.44%
2019/06/05	10	6.11	0	0.00	6.11	10	2,250	0.44%
2019/05/20	0	0.00	10	6.66	6.65	-10	2,380	-0.42%
2019/05/14	0	0.00	25	6.46	6.50	-25	2,382	-1.05%
2019/05/13	0	0.00	5	6.59	6.40	-5	2,350	-0.21%
2019/05/10	26	6.84	70	6.91	6.87	-44	2,276	-1.93%
2019/05/09	4	7.00	20	7.20	7.00	-16	2,231	-0.72%
2019/05/08	20	6.98	0	0.00	7.15	20	2,172	0.92%
2019/04/30	0	0.00	10	6.83	6.82	-10	1,941	-0.51%
2019/04/24	10	6.48	0	0.00	6.42	10	1,871	0.53%
2019/04/19	10	6.28	0	0.00	6.63	10	1,801	0.56%
2019/04/18	10	6.20	0	0.00	6.14	10	1,689	0.59%
2019/04/03	10	6.02	0	0.00	5.95	10	1,600	0.62%
2019/03/25	10	5.73	0	0.00	5.72	10	1,527	0.65%
2019/03/14	20	6.22	0	0.00	6.15	20	1,561	1.28%
2019/03/13	0	0.00	25	6.15	6.20	-25	1,577	-1.58%
2019/03/08	10	6.02	0	0.00	6.01	10	1,638	0.61%
2019/03/07	10	6.21	11	6.15	6.04	-1	1,674	-0.06%
2019/03/05	25	6.18	0	0.00	6.27	25	1,711	1.46%
2019/03/04	0	0.00	10	5.75	5.75	-10	1,639	-0.61%
2019/02/25	11	5.69	0	0.00	5.66	11	1,833	0.60%
2019/02/14	5	5.95	1	5.75	5.95	4	1,922	0.21%
2019/02/13	2	5.72	0.5	5.80	5.86	1.5	1,866	0.08%
2019/01/17	0	0.00	10	6.75	6.75	-10	1,988	-0.50%
2019/01/16	10	6.72	10	6.88	6.81	0	1,980	0.00%
2019/01/14	0	0.00	4	6.53	6.53	-4	1,976	-0.20%
2019/01/10	6	6.45	0	0.00	6.38	6	2,031	0.30%
2018/12/21	0	0.00	5	6.02	6.40	-5	2,037	-0.25%
2018/12/20	0	0.00	1	6.21	6.10	-1	2,027	-0.05%
2018/12/18	5	6.50	0	0.00	6.42	5	2,027	0.25%
2018/12/12	0	0.00	2	7.20	7.22	-2	2,156	-0.09%
2018/12/11	0	0.00	40	7.20	7.11	-40	2,136	-1.87%
2018/12/06	0	0.00	16	7.25	7.00	-16	2,092	-0.76%
2018/12/04	50	7.49	0	0.00	7.47	50	2,019	2.48%
2018/11/30	10	7.12	40	7.30	7.22	-30	1,945	-1.54%
2018/11/29	40	7.00	0	0.00	7.11	40	1,895	2.11%
2018/11/28	0	0.00	30	7.26	7.11	-30	1,862	-1.61%
2018/11/27	30	6.85	0	0.00	6.95	30	1,817	1.65%
2018/11/26	0	0.00	1	6.90	6.92	-1	1,809	-0.06%
2018/11/23	1	7.19	0	0.00	7.12	1	1,778	0.06%
2018/11/22	1	6.70	45	6.77	6.85	-44	1,683	-2.61%
2018/11/21	0	0.00	36.4	6.33	6.46	-36.4	1,590	-2.29%
2018/11/20	0	0.00	6.2	6.14	6.12	-6.2	1,546	-0.40%
2018/11/19	2	6.16	0	0.00	6.17	2	1,539	0.13%
2018/11/16	16	6.06	12	6.13	6.07	4	1,538	0.26%
2018/11/15	22	6.25	0	0.00	6.25	22	1,520	1.45%
2018/11/14	4	6.60	25	6.63	6.49	-21	1,505	-1.39%
2018/11/13	2	6.30	4	6.22	6.32	-2	1,443	-0.14%
2018/11/12	2	6.01	0	0.00	6.03	2	1,413	0.14%
2018/11/08	0	0.00	2	6.40	6.20	-2	1,438	-0.14%
2018/11/07	2	6.04	0	0.00	6.35	2	1,420	0.14%
2018/11/06	4	6.38	16	6.30	6.24	-12	1,407	-0.85%
2018/11/05	25	6.02	13	6.14	6.14	12	1,322	0.91%
2018/10/26	5	4.90	0	0.00	4.75	5	1,254	0.40%
2018/10/24	8	5.38	0	0.00	5.37	8	1,182	0.68%
2018/10/23	6	5.51	1	5.54	5.47	5	1,171	0.43%
2018/10/17	1	6.13	0	0.00	6.20	1	1,136	0.09%
2018/10/09	0	0.00	10	7.20	7.10	-10	1,044	-0.96%
2018/09/27	0	0.00	1	7.98	7.95	-1	1,063	-0.09%
2018/09/20	20	8.54	0	0.00	8.38	20	1,107	1.81%
2018/09/19	0	0.00	1	7.69	8.03	-1	1,031	-0.10%
2018/09/18	0	0.00	10	7.39	7.39	-10	989	-1.01%
2018/09/14	1	7.45	0	0.00	7.48	1	1,023	0.10%
2018/09/06	1	7.58	0	0.00	7.42	1	1,035	0.10%
2018/09/04	1	7.70	0	0.00	7.65	1	1,082	0.09%
2018/09/03	10	7.80	0	0.00	7.65	10	1,109	0.90%
2018/08/23	0	0.00	40	7.30	7.40	-40	1,345	-2.97%
2018/08/21	31	7.14	0	0.00	7.17	31	1,386	2.24%
2018/08/20	1	7.38	0	0.00	7.31	1	1,406	0.07%
2018/08/15	0	0.00	30	7.63	7.63	-30	1,445	-2.08%
2018/08/08	0	0.00	40	8.12	8.12	-40	1,595	-2.51%
2018/08/06	0	0.00	30	8.18	8.15	-30	1,832	-1.64%
2018/08/01	10	8.32	24	8.31	8.24	-14	2,167	-0.65%
2018/07/30	0	0.00	6	8.30	8.27	-6	2,333	-0.26%
2018/07/17	12	8.15	0	0.00	8.18	12	3,230	0.37%
2018/07/16	48	8.24	0	0.00	8.24	48	3,234	1.48%
2018/07/03	5	8.80	0	0.00	8.32	5	3,251	0.15%
2018/06/28	0	0.00	1	9.10	9.25	-1	3,178	-0.03%
2018/06/26	0	0.00	10	8.97	8.88	-10	3,140	-0.32%
2018/06/20	0	0.00	1	9.21	9.19	-1	3,142	-0.03%
2018/06/19	10	9.14	0	0.00	9.12	10	3,161	0.32%
2018/06/13	1	9.34	0	0.00	9.31	1	3,167	0.03%
2018/06/08	15	9.57	10	9.68	9.56	5	3,199	0.16%
2018/06/07	11	9.77	0	0.00	9.76	11	3,193	0.34%
2018/06/05	0	0.00	10	9.78	9.82	-10	3,147	-0.32%
2018/05/29	0.1	10.50	0	0.00	10.50	0.1	2,984	0.00%
2018/05/23	10	10.40	12	10.35	10.35	-2	2,908	-0.07%
2018/05/22	1	10.35	1	10.40	10.35	0	2,895	0.00%
2018/05/21	0	0.00	5	10.35	10.30	-5	2,885	-0.17%
2018/05/16	1	10.50	10	10.45	10.40	-9	2,855	-0.32%
2018/05/15	0	0.00	2	10.70	10.65	-2	2,814	-0.07%
2018/05/14	10	11.20	1	10.65	11.05	9	2,802	0.32%
2018/05/11	1	10.70	15	10.77	10.70	-14	2,655	-0.53%
2018/05/10	39	10.82	12	10.80	10.90	27	2,592	1.04%
2018/05/09	1	10.20	0	0.00	10.40	1	2,407	0.04%
2018/05/08	20	10.53	11	10.83	10.55	9	2,354	0.38%
2018/05/07	16	10.43	12	10.58	10.50	4	2,302	0.17%
2018/05/04	3	10.73	17	10.64	10.75	-14	2,228	-0.63%
2018/05/03	20	11.05	16	10.76	11.25	4	2,071	0.19%
2018/05/02	21	10.11	1	10.35	10.35	20	1,607	1.24%
2018/04/30	0	0.00	13	9.51	9.44	-13	1,467	-0.89%
2018/04/26	3	9.48	10	9.57	9.50	-7	1,480	-0.47%
2018/04/25	10	9.10	0	0.00	9.08	10	1,408	0.71%
2018/04/19	16	9.28	0	0.00	9.25	16	1,440	1.11%
2018/04/18	2	9.08	0	0.00	9.09	2	1,447	0.14%
2018/04/12	5	9.30	0	0.00	9.31	5	1,549	0.32%
2018/04/11	10	9.14	0	0.00	9.13	10	1,541	0.65%
2018/04/09	12	9.09	0	0.00	9.03	12	1,591	0.75%
2018/03/30	0	0.00	10	9.08	9.05	-10	1,643	-0.61%
2018/03/14	0	0.00	10	9.83	9.92	-10	1,878	-0.53%
2018/03/13	0	0.00	3	9.06	9.32	-3	1,835	-0.16%
2018/03/05	3	9.19	0	0.00	9.15	3	2,095	0.14%
2018/02/06	1	9.41	0	0.00	8.73	1	3,393	0.03%
2018/02/05	0	0.00	1	9.51	9.61	-1	3,840	-0.03%
2018/02/02	5	9.82	6	9.93	9.81	-1	4,289	-0.02%
2018/02/01	5	9.91	0	0.00	9.90	5	4,647	0.11%
2018/01/30	1	10.00	5	9.96	9.96	-4	4,706	-0.08%
2018/01/29	4	10.03	0	0.00	10.00	4	4,731	0.08%
2018/01/24	2	10.05	0	0.00	10.10	2	4,847	0.04%
2018/01/23	0	0.00	2	10.30	10.15	-2	4,885	-0.04%
2018/01/18	0	0.00	9	10.15	10.15	-9	5,087	-0.18%
2018/01/15	1	10.20	0	0.00	10.10	1	5,507	0.02%
2018/01/12	0	0.00	5	10.25	10.15	-5	5,653	-0.09%
2018/01/11	5	10.03	7	9.99	10.10	-2	5,984	-0.03%
2018/01/09	16	10.16	0	0.00	10.10	16	6,970	0.23%
2018/01/05	0	0.00	5	10.35	10.35	-5	7,253	-0.07%
2018/01/02	10	10.30	2	10.25	10.25	8	7,407	0.11%