元晶 (6443)-凱基-基隆券商分點個股進出

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
28.70
漲跌
▼0.05
漲幅
-0.17%
成交量
27,703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－凱基-基隆券商分點個股進出

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-基隆券商分點個股進出
凱基-基隆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
2024/04/19	13	29.05	13	29.34	28.70	0	7,187	0.00%
2024/04/18	16	29.30	15.1	28.76	28.75	0.9	6,776	0.01%
2024/04/17	1	28.85	0	0.00	28.35	1	6,678	0.01%
2024/04/16	5	28.62	5	28.19	28.40	0	6,611	0.00%
2024/04/15	1	29.55	4	29.60	29.40	-3	6,530	-0.05%
2024/04/12	4	29.44	4	29.34	29.25	0	6,458	0.00%
2024/04/11	3	29.30	2	29.20	29.05	1	6,370	0.02%
2024/04/10	20	30.00	17.2	30.57	29.75	2.8	6,284	0.04%
2024/04/09	5	29.15	1	29.05	29.10	4	5,945	0.07%
2024/04/08	10	28.65	10	29.30	29.50	0	5,869	0.00%
2024/04/03	1	28.10	0	0.00	28.10	1	5,736	0.02%
2024/04/02	2	28.83	2	28.83	28.75	0	5,679	0.00%
2024/04/01	3	29.08	15	28.95	28.90	-12	5,672	-0.21%
2024/03/29	8	29.83	7	29.22	29.20	1	5,649	0.02%
2024/03/28	4	29.74	12	29.55	29.70	-8	5,457	-0.15%
2024/03/27	8	28.63	3	28.75	28.65	5	5,283	0.09%
2024/03/26	87	29.02	90	29.22	29.05	-3	5,350	-0.06%
2024/03/25	9	29.26	8	29.16	29.10	1	5,547	0.02%
2024/03/22	177	29.42	159.2	29.59	29.35	17.8	5,562	0.32%	大買/大賣/
2024/03/21	256	27.96	252.3	28.70	28.70	3.7	4,994	0.07%	大買/大賣/
2024/03/20	0	26.40	0	0.00	26.10	0	4,707	0.00%
2024/03/18	2	26.75	0	0.00	26.70	2	4,763	0.04%
2024/03/15	0	26.50	0	0.00	27.10	0	4,789	0.00%
2024/03/13	0	26.93	0	0.00	26.70	0	4,789	0.00%
2024/03/12	15	27.27	15	27.25	27.25	0	4,779	0.00%
2024/03/11	0	0.00	1	26.80	27.15	-1	4,814	-0.02%
2024/03/08	0	0.00	3	26.57	26.25	-3	4,761	-0.06%
2024/03/07	1	26.05	2	26.20	26.00	-1	4,781	-0.02%
2024/03/06	0	0.00	2	26.50	26.30	-2	4,738	-0.04%
2024/03/05	10	26.83	2	27.40	26.65	8	4,683	0.17%
2024/03/04	1	27.05	0	0.00	27.05	1	4,592	0.02%
2024/03/01	1	27.20	0	0.00	27.20	1	4,560	0.02%
2024/02/27	0	0.00	2	27.20	27.20	-2	4,582	-0.04%
2024/02/26	0	27.85	0	0.00	27.75	0	4,559	0.00%
2024/02/23	0	0.00	2	27.65	27.55	-2	4,559	-0.04%
2024/02/22	0	28.10	0	0.00	27.90	0	4,554	0.00%
2024/02/21	0	0.00	2	28.30	28.10	-2	4,616	-0.04%
2024/02/20	5	27.92	0	0.00	27.90	5	4,607	0.11%
2024/02/19	2	28.20	1	28.20	28.15	1	4,615	0.02%
2024/02/16	0	0.00	1	27.60	27.70	-1	4,646	-0.02%
2024/02/15	3	27.28	2	27.50	27.35	1	4,629	0.02%
2024/01/30	0	0.00	23	28.53	28.55	-23	4,625	-0.50%
2024/01/26	1	28.25	1	28.15	28.10	0	4,656	0.00%
2024/01/25	3	28.18	2	28.20	28.15	1	4,683	0.02%
2024/01/24	4	28.44	2	28.30	28.40	2	4,773	0.04%
2024/01/23	7	28.20	0	0.00	28.30	7	5,083	0.14%
2024/01/22	0	0.00	2	27.80	28.00	-2	5,526	-0.04%
2024/01/19	2	27.53	0	0.00	27.65	2	5,575	0.04%
2024/01/18	3	27.70	1	27.60	27.60	2	5,562	0.04%
2024/01/17	24	27.88	14	27.80	27.65	10	5,577	0.18%
2024/01/16	8	28.70	5	28.55	28.40	3	5,570	0.05%
2024/01/15	36	29.64	14	29.63	29.50	22	5,531	0.40%
2024/01/09	3	28.88	0	0.00	28.70	3	5,421	0.06%
2024/01/08	0	0.00	2	29.45	29.45	-2	5,417	-0.04%
2024/01/03	3	29.05	0	0.00	28.90	3	5,485	0.05%
2024/01/02	0	0.00	1	29.45	29.45	-1	5,458	-0.02%
2023/12/28	1	29.30	0	0.00	29.50	1	5,488	0.02%
2023/12/27	1	29.40	0	0.00	29.40	1	5,466	0.02%
2023/12/25	0	0.00	2	29.25	29.20	-2	5,432	-0.04%
2023/12/22	1	29.70	12	29.71	29.65	-11	5,396	-0.20%
2023/12/21	8	30.33	0	0.00	30.35	8	5,280	0.15%
2023/12/20	12	31.25	12.5	31.20	30.90	-0.5	5,113	-0.01%
2023/12/19	2	29.80	5.2	30.07	29.55	-3.2	4,670	-0.07%
2023/12/18	0	0.00	47	30.00	30.10	-47	4,533	-1.04%
2023/12/15	4	29.60	4.2	29.55	29.35	-0.2	4,377	0.00%
2023/12/14	0.5	29.09	0	0.00	28.75	0.5	4,216	0.01%
2023/12/12	2	28.53	0	0.00	28.20	2	4,156	0.05%
2023/12/08	7	29.11	5	28.94	28.80	2	4,125	0.05%
2023/12/07	0.3	28.70	0	0.00	28.70	0.3	4,102	0.01%
2023/12/06	0	0.00	3	28.70	28.70	-3	4,120	-0.07%
2023/12/05	2	29.05	0	0.00	29.15	2	4,070	0.05%
2023/12/04	0	0.00	2	28.60	28.60	-2	4,034	-0.05%
2023/12/01	1	29.45	0	0.00	29.25	1	3,946	0.03%
2023/11/27	3	29.90	3	29.75	29.35	0	3,944	0.00%
2023/11/24	0	0.00	2	29.70	29.35	-2	3,964	-0.05%
2023/11/20	1	29.50	1	29.25	29.20	0	4,293	0.00%
2023/11/17	0	28.85	0	0.00	28.85	0	4,229	0.00%
2023/11/16	0	0.00	2	28.90	28.90	-2	4,240	-0.05%
2023/11/15	3	28.45	0	0.00	28.70	3	4,232	0.07%
2023/11/14	0	0.00	2	28.05	27.95	-2	4,216	-0.05%
2023/11/10	0	0.00	0.1	28.10	27.80	-0.1	4,280	0.00%
2023/11/07	2	28.65	3	28.48	28.35	-1	4,488	-0.02%
2023/11/06	2	28.80	2	28.85	28.80	0	4,545	0.00%
2023/11/03	2	28.40	2	28.45	28.45	0	4,539	0.00%
2023/11/02	0	0.00	1	28.10	28.10	-1	4,558	-0.02%
2023/11/01	3	28.05	1	27.95	27.80	2	4,629	0.04%
2023/10/31	34	29.41	7	29.28	28.40	27	4,630	0.58%
2023/10/30	8.2	29.65	34	29.90	29.65	-25.8	4,424	-0.58%
2023/10/26	18	27.91	6	27.65	27.60	12	3,972	0.30%
2023/10/25	19	28.56	12	28.40	28.30	7	3,992	0.18%
2023/10/24	25	28.33	28	28.62	28.70	-3	3,996	-0.08%
2023/10/23	0	0.00	10	28.35	28.25	-10	3,947	-0.25%
2023/10/20	0	27.30	0	0.00	27.50	0	3,922	0.00%
2023/10/19	31	28.25	31	27.81	27.65	0	3,959	0.00%
2023/10/18	2	27.68	1	28.10	27.95	1	4,010	0.02%
2023/10/13	1	27.65	0	0.00	27.65	1	4,099	0.02%
2023/10/11	3.1	27.55	0	0.00	27.60	3.1	4,192	0.07%
2023/10/06	0	0.00	1	28.70	28.45	-1	4,247	-0.02%
2023/10/04	4	27.90	0	0.00	27.70	4	4,285	0.09%
2023/09/28	0	0.00	1	28.50	28.35	-1	4,563	-0.02%
2023/09/26	2	27.98	0	0.00	27.90	2	4,754	0.04%
2023/09/25	4	28.40	0	0.00	28.35	4	4,795	0.08%
2023/09/22	0	0.00	2	28.70	28.40	-2	4,841	-0.04%
2023/09/21	6	28.65	0	0.00	28.45	6	4,835	0.12%
2023/09/20	1	28.90	0	0.00	28.85	1	4,843	0.02%
2023/09/19	5	29.08	0	0.00	29.00	5	4,869	0.10%
2023/09/18	0	0.00	1	29.65	29.35	-1	4,886	-0.02%
2023/09/15	1	29.75	0	0.00	29.60	1	4,924	0.02%
2023/09/14	0	0.00	2	29.68	29.55	-2	5,128	-0.04%
2023/09/13	0	29.45	2	29.40	29.45	-2	5,173	-0.04%
2023/09/12	7	29.36	0	0.00	29.25	7	5,347	0.13%
2023/09/11	2	29.80	0	0.00	29.70	2	5,355	0.04%
2023/09/08	6	30.20	0	0.00	30.20	6	5,350	0.11%
2023/09/07	2	30.60	0	0.00	30.40	2	5,382	0.04%
2023/09/06	0	0.00	0.1	30.85	30.75	-0.1	5,500	0.00%
2023/09/05	0	0.00	3	30.75	30.85	-3	5,541	-0.05%
2023/09/04	4.3	30.53	0	0.00	30.45	4.3	5,564	0.08%
2023/09/01	2	30.83	0	0.00	30.90	2	5,596	0.04%
2023/08/31	1	30.95	0	0.00	31.00	1	5,640	0.02%
2023/08/30	13	31.02	1	31.15	31.00	12	5,709	0.21%
2023/08/29	71	31.63	78	31.82	31.50	-7	5,691	-0.12%
2023/08/28	8	30.41	5	30.54	30.80	3	5,394	0.06%
2023/08/25	0	0.00	6	30.47	30.35	-6	5,355	-0.11%
2023/08/23	21	30.44	2	30.25	30.35	19	5,594	0.34%
2023/08/22	5	30.21	0	0.00	30.00	5	5,634	0.09%
2023/08/21	0	0.00	4	30.48	30.45	-4	5,649	-0.07%
2023/08/18	2	30.05	2	30.45	30.15	0	5,662	0.00%
2023/08/17	0	0.00	1.3	30.12	30.40	-1.3	5,667	-0.02%
2023/08/16	5	29.91	0	0.00	29.90	5	5,703	0.09%
2023/08/15	0	0.00	5	30.15	30.10	-5	5,732	-0.09%
2023/08/14	13	28.82	1	28.75	28.90	12	5,812	0.21%
2023/08/11	10	30.02	2	30.00	29.90	8	5,736	0.14%
2023/08/10	2.5	30.52	1	30.40	30.25	1.5	5,762	0.03%
2023/08/09	1.2	30.42	1	30.55	30.50	0.2	5,799	0.00%
2023/08/08	3	30.68	1	30.95	30.50	2	5,844	0.03%
2023/08/07	5	30.10	0	0.00	30.55	5	5,882	0.09%
2023/08/04	5	30.47	2	30.65	30.65	3	5,987	0.05%
2023/08/02	1	30.90	2	31.40	31.35	-1	6,394	-0.02%
2023/08/01	2	31.20	0	0.00	31.20	2	6,467	0.03%
2023/07/31	0	0.00	2	31.25	31.20	-2	6,694	-0.03%
2023/07/28	9	31.51	6	31.60	31.50	3	6,774	0.04%
2023/07/27	1	31.46	0	0.00	31.70	1	6,785	0.02%
2023/07/26	7	31.51	0	0.00	31.35	7	6,849	0.10%
2023/07/25	3	31.50	2	31.95	32.00	1	6,872	0.01%
2023/07/24	3	31.38	2	31.75	31.70	1	6,862	0.01%
2023/07/21	7	31.96	3	31.85	31.70	4	6,893	0.06%
2023/07/20	2	32.60	0	0.00	32.70	2	6,953	0.03%
2023/07/19	7	32.81	1	33.00	32.50	6	7,019	0.09%
2023/07/18	10	34.00	0	0.00	33.45	10	7,218	0.14%
2023/07/17	0	0.00	2	33.60	33.75	-2	7,699	-0.03%
2023/07/14	8	33.08	2	33.05	33.00	6	8,888	0.07%
2023/07/13	2	33.65	5	33.30	33.30	-3	9,310	-0.03%
2023/07/12	3.3	34.15	0	0.00	34.00	3.3	9,333	0.04%
2023/07/11	0	0.00	1	34.40	34.45	-1	9,408	-0.01%
2023/07/10	1	34.20	0	0.00	34.05	1	9,618	0.01%
2023/07/07	3	34.12	2	34.05	34.05	1	10,008	0.01%
2023/07/06	25	35.16	0	0.00	35.00	25	10,089	0.25%
2023/07/05	3	36.13	21	36.21	35.65	-18	10,075	-0.18%
2023/07/04	0	0.00	1	35.55	35.55	-1	10,069	-0.01%
2023/07/03	0	0.00	1.8	35.81	35.90	-1.8	10,090	-0.02%
2023/06/28	3	34.98	1	34.80	34.80	2	10,451	0.02%
2023/06/27	0	0.00	5	34.95	34.80	-5	10,667	-0.05%
2023/06/21	1	35.55	2	35.55	35.80	-1	11,173	-0.01%
2023/06/20	7	36.04	8	35.96	35.75	-1	11,412	-0.01%
2023/06/19	3	35.28	0	0.00	35.20	3	11,476	0.03%
2023/06/16	1	35.85	4	35.91	35.90	-3	11,996	-0.03%
2023/06/15	2	35.15	20	34.85	35.20	-18	12,855	-0.14%
2023/06/14	1	35.10	1	34.85	34.85	0	13,629	0.00%
2023/06/13	1	34.70	10	34.32	34.70	-9	13,862	-0.06%
2023/06/12	2	34.60	2	34.55	34.30	0	14,123	0.00%
2023/06/09	12	35.09	0.5	35.30	35.15	11.5	14,285	0.08%
2023/06/08	1	35.40	0	0.00	35.35	1	14,363	0.01%
2023/06/07	11	35.64	0	0.00	35.60	11	14,548	0.08%
2023/06/06	2.1	35.70	0	0.00	35.65	2.1	14,976	0.01%
2023/06/05	12	36.22	12	36.31	36.10	0	15,269	0.00%
2023/06/02	2	35.60	2	35.75	35.85	0	15,420	0.00%
2023/06/01	2	35.53	2	35.35	35.30	0	15,607	0.00%
2023/05/31	11	35.85	23	35.75	35.80	-12	15,611	-0.08%
2023/05/30	0	0.00	3	35.62	35.60	-3	15,660	-0.02%
2023/05/29	2	35.85	10	36.01	36.20	-8	15,608	-0.05%
2023/05/26	1	35.55	0	0.00	35.00	1	15,573	0.01%
2023/05/25	0	0.00	1	35.45	35.40	-1	15,610	-0.01%
2023/05/24	1	35.30	0.5	35.35	35.50	0.5	15,718	0.00%
2023/05/22	0	0.00	2	35.05	35.35	-2	15,891	-0.01%
2023/05/19	2	34.83	0	0.00	34.60	2	16,091	0.01%
2023/05/18	4	34.34	5	34.74	34.85	-1	16,424	-0.01%
2023/05/17	2	35.23	1	35.25	35.15	1	16,416	0.01%
2023/05/16	0	0.00	2	35.08	35.10	-2	16,487	-0.01%
2023/05/15	6	34.98	3	34.80	34.70	3	16,550	0.02%
2023/05/12	2	34.18	2	34.23	34.35	0	16,586	0.00%
2023/05/11	1	33.85	0	0.00	33.75	1	16,642	0.01%
2023/05/10	3	34.38	4.8	34.46	34.50	-1.8	16,722	-0.01%
2023/05/09	48.1	34.44	1	33.75	33.75	47.1	16,687	0.28%
2023/05/08	6.2	36.03	9	36.07	35.90	-2.8	16,352	-0.02%
2023/05/05	5	36.75	2	37.65	36.50	3	16,424	0.02%
2023/05/04	6	36.63	1	37.15	37.20	5	16,830	0.03%
2023/05/03	1	36.96	29	37.01	36.95	-28	17,204	-0.16%
2023/05/02	5	37.45	0	0.00	37.35	5	17,771	0.03%
2023/04/28	20	36.85	0	0.00	36.80	20	17,844	0.11%
2023/04/27	1	36.85	0	0.00	36.80	1	17,899	0.01%
2023/04/26	1	36.05	2	36.25	37.20	-1	17,902	-0.01%
2023/04/25	36	37.70	8	37.18	36.60	28	17,914	0.16%
2023/04/24	21	38.09	20.6	37.85	37.80	0.4	17,910	0.00%
2023/04/21	63	37.95	76	37.89	38.00	-13	17,957	-0.07%
2023/04/20	43	38.84	802	39.12	38.55	-759	18,053	-4.20%	大賣/鉅額交易
2023/04/19	59.5	40.16	931	40.09	39.75	-871.5	17,759	-4.91%	大賣/鉅額交易
2023/04/18	50	38.96	45	39.89	38.60	5	16,589	0.03%
2023/04/17	9	39.04	0	0.00	38.90	9	16,268	0.06%
2023/04/14	45	38.65	4.1	38.80	38.80	40.9	16,413	0.25%
2023/04/13	53	38.98	5	38.60	38.60	48	16,469	0.29%
2023/04/12	5	39.71	106	39.78	39.50	-101	16,315	-0.62%	大賣/鉅額交易
2023/04/11	1	39.05	0	0.00	39.00	1	16,054	0.01%
2023/04/10	106	38.85	5	39.05	39.20	101	16,103	0.63%	大買/鉅額交易
2023/04/07	244	38.92	8	39.15	38.95	236	16,791	1.41%	大買/鉅額交易
2023/04/06	2	38.20	2	38.35	38.50	0	17,173	0.00%
2023/03/31	5	38.40	0	0.00	38.40	5	17,206	0.03%
2023/03/30	5	39.01	0.1	38.90	38.80	4.9	17,160	0.03%
2023/03/29	4	39.05	4	38.75	38.90	0	17,035	0.00%
2023/03/28	2	39.05	2	39.00	39.05	0	17,058	0.00%
2023/03/27	6	39.15	1	39.25	38.80	5	16,887	0.03%
2023/03/24	50	38.78	9	38.80	38.85	41	16,771	0.24%
2023/03/23	3.1	39.39	11	39.49	39.30	-7.9	16,665	-0.05%
2023/03/22	27	38.86	16	38.94	38.70	11	16,579	0.07%
2023/03/21	71.3	39.39	10	39.84	39.10	61.3	16,657	0.37%
2023/03/20	33	39.81	99.2	40.10	39.90	-66.2	17,052	-0.39%
2023/03/17	61	38.15	122.2	38.30	38.75	-61.2	17,551	-0.35%	大賣/
2023/03/16	12	36.84	9	37.39	36.50	3	17,551	0.02%
2023/03/15	11	37.96	18	37.73	37.90	-7	17,437	-0.04%
2023/03/14	6	37.23	11	37.32	37.10	-5	17,289	-0.03%
2023/03/13	9	35.81	8	36.09	36.60	1	17,245	0.01%
2023/03/10	36	36.70	4	36.40	36.45	32	17,481	0.18%
2023/03/09	467	37.54	19	37.65	37.35	448	17,487	2.56%	大買/鉅額交易
2023/03/08	11.6	38.28	20	38.56	38.95	-8.4	17,158	-0.05%
2023/03/07	13	38.19	12	38.20	38.00	1	16,896	0.01%
2023/03/06	467	38.07	7	37.86	38.00	460	16,707	2.75%	大買/鉅額交易
2023/03/03	11	37.00	14	37.16	37.00	-3	16,522	-0.02%
2023/03/02	1	37.40	0	0.00	36.95	1	16,524	0.01%
2023/03/01	25	36.86	0	0.00	36.75	25	16,611	0.15%
2023/02/24	19	37.04	17	37.52	37.10	2	16,633	0.01%
2023/02/23	366	37.47	3	37.52	37.75	363	16,582	2.19%	大買/鉅額交易
2023/02/22	25.5	37.26	73	37.60	37.25	-47.5	16,703	-0.28%
2023/02/21	31	37.79	6	37.78	37.60	25	16,733	0.15%
2023/02/20	34	37.76	30	37.67	37.80	4	16,991	0.02%
2023/02/17	50	37.88	47	37.97	37.70	3	17,533	0.02%
2023/02/16	29	37.72	90	37.87	37.65	-61	17,549	-0.35%
2023/02/15	29	36.83	21	36.92	36.80	8	17,580	0.05%
2023/02/14	49	36.70	21	36.99	36.65	28	18,073	0.15%
2023/02/13	3	36.42	9	36.45	37.10	-6	18,577	-0.03%
2023/02/10	3	37.08	0	0.00	36.85	3	18,538	0.02%
2023/02/09	24	37.12	26	37.29	37.10	-2	18,495	-0.01%
2023/02/08	48	37.67	20	38.00	37.55	28	18,473	0.15%
2023/02/07	15	37.94	68	37.91	37.90	-53	18,357	-0.29%
2023/02/06	8	37.67	34	37.57	37.90	-26	18,303	-0.14%
2023/02/03	105	37.38	51	37.31	37.35	54	18,275	0.30%	大買/
2023/02/02	40	38.47	57	38.08	37.80	-17	18,089	-0.09%
2023/02/01	31	37.26	40	37.29	37.40	-9	17,556	-0.05%
2023/01/31	27	36.75	38	37.11	36.90	-11	17,141	-0.06%
2023/01/30	6.8	35.66	21.3	35.93	35.95	-14.5	16,636	-0.09%
2023/01/17	4	34.93	15	35.18	35.20	-11	16,642	-0.07%
2023/01/16	28	34.41	28	34.57	34.40	0	16,710	0.00%
2023/01/13	33	34.76	22	34.92	34.60	11	16,907	0.07%
2023/01/12	25	35.58	38	35.72	35.40	-13	17,191	-0.08%
2023/01/11	10	35.60	15.2	35.65	35.60	-5.2	17,268	-0.03%
2023/01/10	21	35.47	7	36.13	35.30	14	17,343	0.08%
2023/01/09	26	35.61	56	35.95	36.00	-30	17,197	-0.17%
2023/01/06	21	34.92	21	34.96	34.95	0	17,125	0.00%
2023/01/05	64	35.10	20	35.60	34.80	44	17,430	0.25%
2023/01/04	1	35.75	20	35.90	35.60	-19	17,539	-0.11%
2023/01/03	7	34.86	8	34.98	35.25	-1	17,432	-0.01%
2022/12/30	8	34.41	13	34.42	34.55	-5	17,415	-0.03%
2022/12/29	13	34.03	3	34.10	34.20	10	17,747	0.06%
2022/12/28	7	35.10	6	35.08	34.80	1	18,078	0.01%
2022/12/27	104	35.72	31	36.35	35.40	73	18,005	0.41%	大買/
2022/12/26	4	35.49	41	35.83	35.95	-37	17,378	-0.21%
2022/12/23	1	33.05	16	33.62	34.10	-15	17,036	-0.09%
2022/12/22	0	0.00	1	33.10	33.70	-1	17,172	-0.01%
2022/12/21	6	32.74	1	32.65	32.70	5	17,444	0.03%
2022/12/20	20.1	33.14	3	32.50	32.50	17.1	17,719	0.10%
2022/12/19	5	33.85	0	0.00	33.75	5	17,960	0.03%
2022/12/16	10	34.83	2	35.00	34.25	8	18,356	0.04%
2022/12/15	0	0.00	4	35.63	35.65	-4	18,341	-0.02%
2022/12/14	5	35.45	10	35.70	35.40	-5	18,511	-0.03%
2022/12/13	43	35.21	17	35.85	35.05	26	18,959	0.14%
2022/12/12	56	36.85	54	37.03	35.85	2	19,165	0.01%
2022/12/09	178.2	36.73	206.3	36.50	36.80	-28.1	18,678	-0.15%	大買/大賣/
2022/12/08	75	34.60	106	34.64	34.30	-31	18,031	-0.17%	大賣/
2022/12/07	7.1	33.25	12	33.26	32.80	-5	17,649	-0.03%
2022/12/06	7	33.82	1	34.05	33.60	6	17,929	0.03%
2022/12/05	28	33.88	5	33.95	33.85	23	18,468	0.12%
2022/12/02	13	34.10	63	34.11	34.05	-50	18,846	-0.27%
2022/12/01	19	33.47	15	33.44	33.45	4	18,948	0.02%
2022/11/30	12	33.04	1	32.85	32.95	11	19,708	0.06%
2022/11/29	6	31.92	5	32.30	32.45	1	20,880	0.00%
2022/11/28	1	32.25	0	32.30	32.20	1	22,651	0.00%
2022/11/25	11	32.50	0	0.00	32.15	11	23,786	0.05%
2022/11/24	2	32.48	0	0.00	32.50	2	24,314	0.01%
2022/11/23	2	32.45	5	32.40	32.20	-3	26,515	-0.01%
2022/11/22	1	32.90	4	32.81	32.75	-3	27,387	-0.01%
2022/11/21	0	0.00	1.2	33.17	33.35	-1.2	28,148	0.00%
2022/11/18	33.1	33.11	2	32.85	32.85	31.1	28,800	0.11%
2022/11/17	21	33.81	15	33.50	33.60	6	28,785	0.02%
2022/11/16	13.1	33.68	0	0.00	33.40	13.1	28,873	0.05%
2022/11/15	26	32.95	19	32.94	33.45	7	29,225	0.02%
2022/11/14	12	31.43	0	0.00	31.95	12	28,810	0.04%
2022/11/11	3	31.38	10	32.25	31.25	-7	28,731	-0.02%
2022/11/10	10	31.81	1	33.40	31.50	9	28,549	0.03%
2022/11/09	36.1	33.37	11	33.47	33.30	25.1	28,629	0.09%
2022/11/08	2	34.90	2	35.38	34.50	0	28,429	0.00%
2022/11/07	1	35.15	0	0.00	35.00	1	28,631	0.00%
2022/11/04	17	34.89	17	35.16	35.00	0	29,166	0.00%
2022/11/03	7	34.67	18	34.57	34.65	-11	29,798	-0.04%
2022/11/02	3	34.80	0	0.00	34.65	3	31,359	0.01%
2022/11/01	1	34.20	0	0.00	34.85	1	32,019	0.00%
2022/10/28	1	32.90	0	0.00	33.00	1	32,031	0.00%
2022/10/27	18	33.90	2	33.93	34.20	16	32,095	0.05%
2022/10/25	4	34.58	9	34.47	33.75	-5	32,451	-0.02%
2022/10/24	3	35.90	2.1	35.80	35.05	0.9	32,497	0.00%
2022/10/21	2	35.38	0	0.00	35.60	2	32,562	0.01%
2022/10/20	9.1	35.69	7	35.34	35.20	2.1	32,534	0.01%
2022/10/19	2	35.25	2	35.35	35.20	0	32,274	0.00%
2022/10/18	0.1	34.60	6	35.15	35.05	-6	32,510	-0.02%
2022/10/17	8	33.78	1	34.30	34.50	7	32,539	0.02%
2022/10/13	5.1	35.25	23.2	35.27	33.85	-18.1	32,724	-0.06%
2022/10/12	1	37.35	1	37.40	36.95	0	33,013	0.00%
2022/10/11	5	37.36	1	37.30	37.30	4	33,154	0.01%
2022/10/07	8	39.03	0	0.00	39.00	8	33,256	0.02%
2022/10/06	4	38.53	6	39.00	39.20	-2	33,460	-0.01%
2022/10/05	3	37.73	18.1	38.41	38.50	-15.1	33,209	-0.05%
2022/10/04	6	36.05	5	36.19	36.50	1	33,054	0.00%
2022/10/03	1	35.30	0	0.00	35.30	1	33,073	0.00%
2022/09/30	3	34.97	5	35.68	36.30	-2	33,371	-0.01%
2022/09/29	8.1	35.98	2	36.10	35.95	6.1	33,556	0.02%
2022/09/28	6.1	37.22	6	36.28	35.95	0.1	33,916	0.00%
2022/09/27	3.1	38.11	8	38.33	38.75	-5	34,384	-0.01%
2022/09/26	11	37.98	6	37.55	37.85	5	34,286	0.01%
2022/09/23	55	40.04	1	40.00	38.90	54	34,119	0.16%
2022/09/22	1	41.40	1	41.15	41.25	0	33,865	0.00%
2022/09/21	16	41.62	4.4	41.79	41.50	11.6	33,887	0.03%
2022/09/20	5	42.21	11	42.55	42.40	-6	34,092	-0.02%
2022/09/19	8	42.01	16.5	42.26	41.70	-8.5	34,017	-0.03%
2022/09/16	8	41.11	4.2	41.26	42.20	3.8	33,833	0.01%
2022/09/15	14.5	41.91	19	41.76	41.50	-4.5	33,708	-0.01%
2022/09/14	10	40.91	5.3	41.01	41.30	4.7	33,218	0.01%
2022/09/13	7	40.75	8	40.56	40.45	-1	32,893	0.00%
2022/09/12	8	41.55	26	41.69	41.05	-18	32,625	-0.06%
2022/09/08	14	40.30	47	39.97	41.00	-33	32,140	-0.10%
2022/09/07	37.2	39.22	23.5	38.96	38.60	13.7	31,805	0.04%
2022/09/06	59	40.87	32	40.70	39.60	27	31,598	0.09%
2022/09/05	20.4	42.21	55.3	42.70	42.20	-34.9	30,913	-0.11%
2022/09/02	14.4	41.61	35	41.77	42.25	-20.6	29,729	-0.07%
2022/09/01	18	40.33	75	39.99	40.35	-57	27,949	-0.20%
2022/08/31	38	39.04	4.1	39.27	39.00	33.9	26,883	0.13%
2022/08/30	142.5	40.64	125	40.60	39.10	17.5	26,548	0.07%	大買/大賣/
2022/08/29	26.3	38.30	29	38.98	39.00	-2.7	24,573	-0.01%
2022/08/26	15	38.02	2	37.93	38.35	13	24,125	0.05%
2022/08/25	32	38.18	24	38.09	38.65	8	23,425	0.03%
2022/08/24	21	36.65	1	36.90	36.50	20	22,941	0.09%
2022/08/23	14	37.18	2	37.30	37.00	12	22,919	0.05%
2022/08/22	28	37.57	14	37.26	37.05	14	22,891	0.06%
2022/08/19	2	37.25	13	36.49	37.00	-11	22,285	-0.05%
2022/08/18	10	36.90	0	0.00	36.80	10	22,207	0.05%
2022/08/17	3	36.73	2	36.70	36.55	1	22,200	0.00%
2022/08/16	12	37.43	16	37.51	36.75	-4	22,332	-0.02%
2022/08/15	12	36.42	3.2	36.58	37.20	8.8	21,831	0.04%
2022/08/12	27	36.26	13	36.28	36.25	14	21,801	0.06%
2022/08/11	41	37.09	14	36.98	36.75	27	21,793	0.12%
2022/08/10	13	36.66	34	36.91	36.40	-21	21,599	-0.10%
2022/08/09	46.2	37.00	38	37.05	36.60	8.2	21,693	0.04%
2022/08/08	36	35.21	51	35.27	35.70	-15	20,672	-0.07%
2022/08/05	1	32.45	0.2	32.95	32.95	0.8	20,419	0.00%
2022/08/03	4	32.78	6.1	32.36	32.00	-2.1	21,354	-0.01%
2022/08/02	4	33.39	5	33.23	33.10	-1	21,757	0.00%
2022/08/01	8	34.48	12	34.55	34.45	-4	22,105	-0.02%
2022/07/29	4	34.15	6	34.03	34.05	-2	22,121	-0.01%
2022/07/28	6	33.84	3	33.57	33.60	3	22,252	0.01%
2022/07/27	3	33.58	8	33.91	34.10	-5	22,379	-0.02%
2022/07/26	11	33.70	13	34.03	33.40	-2	22,785	-0.01%
2022/07/25	20.1	34.50	23	34.28	33.80	-2.9	23,111	-0.01%
2022/07/22	4	33.81	3	33.62	33.95	1	23,463	0.00%
2022/07/21	13.8	33.44	3	33.50	33.60	10.8	24,179	0.04%
2022/07/20	10	33.65	17	33.91	33.20	-7	25,305	-0.03%
2022/07/19	39.6	33.58	36.2	33.69	33.60	3.4	26,027	0.01%
2022/07/18	0	0.00	5	32.82	32.15	-5	26,426	-0.02%
2022/07/15	5	31.05	3	31.25	32.20	2	28,031	0.01%
2022/07/14	8	30.28	10	30.57	31.15	-2	28,941	-0.01%
2022/07/13	5	31.43	2	31.43	31.00	3	30,211	0.01%
2022/07/12	18	31.45	2	31.00	30.65	16	31,963	0.05%
2022/07/11	6	33.08	9	33.04	33.50	-3	32,924	-0.01%
2022/07/08	12	34.48	7	34.71	33.80	5	33,649	0.01%
2022/07/07	7	33.92	10	33.95	34.20	-3	34,621	-0.01%
2022/07/06	9	34.11	5	34.33	33.70	4	35,959	0.01%
2022/07/05	30.6	34.02	27	34.26	34.90	3.6	38,651	0.01%
2022/07/04	32	31.63	32	31.81	31.75	0	39,207	0.00%
2022/07/01	4	31.30	2	31.60	30.40	2	39,444	0.01%
2022/06/30	1	32.75	2	33.00	32.50	-1	40,115	0.00%
2022/06/29	1	34.00	1	34.15	33.90	0	40,159	0.00%
2022/06/28	20.3	34.46	7	34.15	33.80	13.3	40,416	0.03%
2022/06/27	12.7	34.85	13	34.81	34.65	-0.3	40,358	0.00%
2022/06/24	1	32.25	2	33.28	33.90	-1	39,883	0.00%
2022/06/23	9	32.01	3.2	31.99	32.00	5.8	39,610	0.01%
2022/06/22	2	31.63	5	32.04	31.45	-3	39,617	-0.01%
2022/06/21	2	30.40	0	0.00	30.40	2	39,427	0.01%
2022/06/20	0	0.00	3	31.05	29.85	-3	39,582	-0.01%
2022/06/17	4	31.29	5	31.11	31.45	-1	39,726	0.00%
2022/06/16	14	32.31	6.1	32.99	31.05	7.9	40,058	0.02%
2022/06/15	4	33.55	6	33.32	32.90	-2	40,059	0.00%
2022/06/14	4	33.75	5	33.81	34.00	-1	40,504	0.00%
2022/06/13	0	0.00	2	35.50	35.35	-2	41,034	0.00%
2022/06/10	1	36.30	0	0.00	36.35	1	41,645	0.00%
2022/06/09	5	36.60	4.1	36.73	36.70	0.9	41,803	0.00%
2022/06/08	14	36.30	5.7	36.08	36.15	8.3	41,946	0.02%
2022/06/07	7.1	36.80	4	36.66	36.80	3.1	42,624	0.01%
2022/06/06	12.4	37.95	35.1	38.06	37.65	-22.7	43,352	-0.05%
2022/06/02	14	36.98	1	36.55	36.80	13	43,092	0.03%
2022/06/01	22	37.35	5	37.41	37.25	17	43,212	0.04%
2022/05/31	5	37.10	8	36.94	37.15	-3	43,240	-0.01%
2022/05/30	6	36.74	8	36.77	36.75	-2	43,827	0.00%
2022/05/27	1	35.85	9	35.71	35.80	-8	43,967	-0.02%
2022/05/26	32	36.16	13	35.50	35.35	19	44,163	0.04%
2022/05/25	9	35.88	2	35.98	35.90	7	44,186	0.02%
2022/05/24	6	36.20	0	0.00	35.65	6	44,498	0.01%
2022/05/23	2	37.28	7	37.54	37.50	-5	44,224	-0.01%
2022/05/20	3	36.67	10	37.21	36.90	-7	44,135	-0.02%
2022/05/19	51	36.35	43	36.10	36.55	8	43,867	0.02%
2022/05/18	18	37.09	11	37.18	37.25	7	43,625	0.02%
2022/05/17	30	36.86	54	36.65	36.95	-24	43,271	-0.06%
2022/05/16	35.1	35.11	3	35.28	35.00	32.1	42,507	0.08%
2022/05/13	4	35.80	11	35.97	36.65	-7	41,967	-0.02%
2022/05/12	6	36.68	2	37.33	35.15	4	41,573	0.01%
2022/05/11	25	37.64	10	38.05	37.00	15	41,036	0.04%
2022/05/10	20	38.39	12	38.33	38.35	8	40,625	0.02%
2022/05/09	13	39.74	21	39.55	38.90	-8	40,131	-0.02%
2022/05/06	6	41.17	3	41.38	41.35	3	39,710	0.01%
2022/05/05	8	42.88	12	43.18	42.60	-4	39,436	-0.01%
2022/05/04	10	43.26	13	42.83	42.60	-3	39,224	-0.01%
2022/05/03	5	43.12	2	43.10	43.10	3	39,046	0.01%
2022/04/29	25	45.03	14	45.06	44.15	11	38,648	0.03%
2022/04/28	57.1	45.10	38	45.04	44.45	19.1	38,345	0.05%
2022/04/27	32	46.26	17	46.03	45.60	15	37,573	0.04%
2022/04/26	15	47.58	21.4	48.00	48.25	-6.4	36,719	-0.02%
2022/04/25	32.3	47.45	35.7	47.54	46.50	-3.4	35,484	-0.01%
2022/04/22	32	47.74	11	47.68	47.80	21	34,461	0.06%
2022/04/21	164.3	49.15	141	49.35	48.05	23.3	33,662	0.07%	大買/大賣/
2022/04/20	34	48.22	42	48.20	48.60	-8	31,830	-0.03%
2022/04/19	112	48.05	135	48.02	47.40	-23	30,956	-0.07%	大買/大賣/
2022/04/18	139.3	46.89	172	47.13	47.20	-32.7	30,121	-0.11%	大買/大賣/
2022/04/15	49.2	45.40	63	45.38	45.05	-13.8	28,488	-0.05%
2022/04/14	35	44.14	35	44.22	44.20	0	27,669	0.00%
2022/04/13	64	44.76	28	44.71	44.90	36	27,158	0.13%
2022/04/12	33	45.07	47	45.49	45.60	-14	27,308	-0.05%
2022/04/11	106.2	44.79	135	45.25	44.50	-28.8	26,168	-0.11%	大買/大賣/
2022/04/08	16.5	42.57	82	43.05	43.80	-65.5	23,179	-0.28%
2022/04/07	26	41.88	22	41.88	40.90	4	22,198	0.02%
2022/04/06	20	42.03	95	42.11	42.15	-75	22,475	-0.33%
2022/04/01	11	40.77	25	40.81	41.05	-14	21,688	-0.06%
2022/03/31	48	40.86	38	40.97	40.45	10	21,628	0.05%
2022/03/30	5	40.59	10	40.43	40.15	-5	21,491	-0.02%
2022/03/29	1	39.10	30	38.83	39.40	-29	21,356	-0.14%
2022/03/28	4	38.28	4	38.93	39.10	0	21,583	0.00%
2022/03/25	58	39.36	7	39.40	38.55	51	21,832	0.23%
2022/03/24	6	40.53	6	40.19	40.20	0	23,025	0.00%
2022/03/23	3	40.28	8	40.41	40.15	-5	23,854	-0.02%
2022/03/22	14	41.34	15	40.91	40.80	-1	24,278	0.00%
2022/03/21	13	41.80	22	41.48	40.95	-9	24,712	-0.04%
2022/03/18	17	40.97	18	40.99	41.45	-1	25,152	0.00%
2022/03/17	24	40.90	20	41.01	41.50	4	26,479	0.02%
2022/03/16	33	40.69	31	40.71	40.60	2	27,352	0.01%
2022/03/15	33	41.19	57	40.84	39.15	-24	28,017	-0.09%
2022/03/14	14	40.50	0	0.00	40.90	14	28,285	0.05%
2022/03/11	1	40.70	5	40.43	40.70	-4	29,894	-0.01%
2022/03/10	40	40.55	13	40.21	39.95	27	31,679	0.09%
2022/03/09	21	40.41	31	40.92	41.00	-10	32,415	-0.03%
2022/03/08	15	37.97	7	38.26	38.55	8	31,703	0.03%
2022/03/07	8.1	38.02	0	0.00	38.00	8.1	31,742	0.03%
2022/03/04	7	39.82	12	39.67	39.65	-5	31,686	-0.02%
2022/03/03	21	40.75	19.1	40.55	39.90	1.9	31,770	0.01%
2022/03/02	4	39.63	3	39.62	39.55	1	31,463	0.00%
2022/03/01	2	39.03	6	38.66	38.85	-4	31,500	-0.01%
2022/02/25	3	38.00	3	37.57	38.10	0	32,060	0.00%
2022/02/24	14.1	38.84	15	38.36	36.55	-0.9	32,583	0.00%
2022/02/23	4	37.54	21	37.64	37.85	-17	32,491	-0.05%
2022/02/22	3	37.13	1	37.55	36.90	2	32,783	0.01%
2022/02/21	1	37.55	2	37.35	38.00	-1	33,418	0.00%
2022/02/18	1	36.60	1	36.70	36.90	0	34,377	0.00%
2022/02/17	7	36.71	4	37.10	36.55	3	35,219	0.01%
2022/02/16	2	36.40	0	0.00	36.45	2	36,043	0.01%
2022/02/15	1	36.35	1	36.15	35.90	0	36,877	0.00%
2022/02/14	7	36.38	21	36.17	36.00	-14	37,862	-0.04%
2022/02/11	4	37.66	1	37.65	37.65	3	38,447	0.01%
2022/02/10	12	37.83	3	37.77	37.55	9	39,756	0.02%
2022/02/09	4	37.44	2	37.68	37.95	2	40,570	0.00%
2022/02/08	5	37.34	6	37.28	37.50	-1	41,296	0.00%
2022/02/07	8	36.04	6	36.04	36.20	2	42,596	0.00%
2022/01/26	5	35.31	11	35.37	35.40	-6	43,582	-0.01%
2022/01/25	6	36.23	3	36.50	35.60	3	45,183	0.01%
2022/01/24	2	36.78	1	36.90	36.85	1	46,601	0.00%
2022/01/21	3	38.50	0	0.00	37.60	3	46,730	0.01%
2022/01/20	3	39.57	4	39.78	39.40	-1	47,102	0.00%
2022/01/19	3	39.48	5	39.49	39.35	-2	47,102	0.00%
2022/01/18	4	39.75	0	0.00	39.45	4	47,094	0.01%
2022/01/17	4	39.80	6	39.75	40.15	-2	47,091	0.00%
2022/01/14	7	39.95	5	39.79	39.30	2	47,016	0.00%
2022/01/13	52	40.29	3	40.80	40.20	49	46,910	0.10%
2022/01/12	40	40.72	13	40.90	40.75	27	46,826	0.06%
2022/01/11	17	41.71	16	41.80	41.10	1	46,890	0.00%
2022/01/10	8	40.83	8	40.69	40.75	0	46,211	0.00%
2022/01/07	20	39.91	8	39.93	40.25	12	46,072	0.03%
2022/01/06	11	41.20	3	41.13	40.90	8	45,817	0.02%
2022/01/05	101	43.33	101	43.72	42.00	0	46,016	0.00%	大買/大賣/
2022/01/04	18	42.91	45	43.02	43.05	-27	44,873	-0.06%
2022/01/03	3	42.33	16	42.88	42.05	-13	44,373	-0.03%
2021/12/30	10	42.38	5.3	42.15	42.50	4.7	44,219	0.01%
2021/12/29	29	42.21	72	42.06	42.40	-43	43,936	-0.10%
2021/12/28	2	41.25	8	41.08	40.80	-6	43,282	-0.01%
2021/12/27	4	41.05	7	40.99	41.00	-3	43,449	-0.01%
2021/12/24	39	40.85	5	41.05	40.70	34	44,096	0.08%
2021/12/23	47	41.78	6	42.10	41.60	41	43,837	0.09%
2021/12/22	8	42.13	13	42.10	41.90	-5	43,619	-0.01%
2021/12/21	16	42.07	13	42.03	41.90	3	43,432	0.01%
2021/12/20	73	42.85	73	43.37	41.85	0	43,071	0.00%
2021/12/17	43	42.46	24.3	42.41	41.90	18.7	41,522	0.05%
2021/12/16	7	42.12	17	41.70	41.40	-10	40,527	-0.02%
2021/12/15	20	41.13	18	41.29	40.85	2	39,858	0.00%
2021/12/14	33	40.87	38	42.02	40.20	-5	39,147	-0.01%
2021/12/13	76.3	43.09	128	42.75	42.15	-51.7	38,169	-0.14%	大賣/
2021/12/10	39	42.33	51.1	42.30	42.90	-12.1	36,573	-0.03%
2021/12/09	23	42.02	52	41.70	41.20	-29	35,024	-0.08%
2021/12/08	20	40.82	7.1	41.03	40.85	13	33,733	0.04%
2021/12/07	61	41.77	49.3	42.25	41.00	11.7	32,764	0.04%
2021/12/06	54.1	40.45	56.1	40.57	41.20	-2	30,937	-0.01%
2021/12/03	57.1	38.26	61	39.17	38.00	-3.9	28,919	-0.01%
2021/12/02	13.3	35.46	17.2	35.28	36.05	-3.9	27,310	-0.01%
2021/12/01	13	34.83	10	35.16	35.40	3	27,085	0.01%
2021/11/30	12	35.73	0	0.00	36.10	12	26,847	0.04%
2021/11/29	11	35.02	5	35.62	35.35	6	26,803	0.02%
2021/11/26	20	36.43	5	36.46	36.10	15	26,634	0.06%
2021/11/25	7	38.51	19	38.50	38.05	-12	26,756	-0.04%
2021/11/24	13	38.43	24	38.85	38.50	-11	26,578	-0.04%
2021/11/23	35.1	38.19	16	38.06	37.60	19.1	25,934	0.07%
2021/11/22	6	37.21	0	0.00	37.35	6	25,260	0.02%
2021/11/19	4	37.10	2	37.13	36.60	2	24,909	0.01%
2021/11/18	21	37.55	4	37.73	37.10	17	24,561	0.07%
2021/11/17	6	39.05	23	39.32	39.40	-17	23,851	-0.07%
2021/11/16	11.2	37.96	10	38.01	38.00	1.2	22,899	0.01%
2021/11/15	12	36.53	11	37.19	36.75	1	22,055	0.00%
2021/11/12	25	35.11	40	35.38	35.05	-15	21,227	-0.07%
2021/11/11	38	38.55	34	38.32	37.55	4	20,403	0.02%
2021/11/10	19.3	39.25	5	39.13	38.85	14.3	19,487	0.07%
2021/11/09	52	39.07	63.7	39.32	40.10	-11.7	18,823	-0.06%
2021/11/08	31.2	38.58	39	38.08	37.60	-7.8	17,484	-0.04%
2021/11/05	24	38.53	29	38.32	37.60	-5	16,706	-0.03%
2021/11/04	41	38.40	39.5	38.22	38.60	1.5	15,954	0.01%
2021/11/03	36.2	37.61	36	36.85	37.20	0.2	14,568	0.00%
2021/11/02	39.4	36.61	62	36.64	37.00	-22.6	13,546	-0.17%
2021/11/01	28.1	35.81	29	36.28	35.00	-0.9	11,886	-0.01%
2021/10/29	7	32.67	8	33.08	33.30	-1	10,574	-0.01%
2021/10/28	10	31.99	21	32.68	33.00	-11	10,248	-0.11%
2021/10/27	7	30.54	1	30.90	31.00	6	9,744	0.06%
2021/10/26	0	0.00	1	30.80	30.60	-1	9,767	-0.01%
2021/10/25	2	31.13	1	31.45	31.10	1	9,725	0.01%
2021/10/22	0	0.00	2	30.80	30.50	-2	9,772	-0.02%
2021/10/21	1	30.75	1	31.00	30.50	0	10,056	0.00%
2021/10/19	5	31.94	9	31.78	31.70	-4	10,037	-0.04%
2021/10/18	2	31.48	1	31.40	31.15	1	9,749	0.01%
2021/10/14	10	31.11	9	30.92	31.10	1	10,003	0.01%
2021/10/13	9	31.54	21	32.05	31.30	-12	10,664	-0.11%
2021/10/12	9	30.85	6	30.95	30.60	3	10,351	0.03%
2021/10/07	13	30.10	3	29.82	29.85	10	10,055	0.10%
2021/10/06	1	29.85	4	29.25	29.60	-3	10,030	-0.03%
2021/10/05	2	27.70	0	0.00	29.00	2	10,041	0.02%
2021/10/04	1	29.55	2	29.95	28.75	-1	10,192	-0.01%
2021/10/01	15	30.43	36	31.35	29.75	-21	9,989	-0.21%
2021/09/28	1	29.80	15	29.80	29.20	-14	9,366	-0.15%
2021/09/27	1	28.75	0	0.00	28.75	1	9,339	0.01%
2021/09/23	0	0.00	1	28.30	28.30	-1	10,155	-0.01%
2021/09/22	5	28.70	2	28.80	28.75	3	10,449	0.03%
2021/09/15	1	29.55	2	29.35	29.30	-1	11,459	-0.01%
2021/09/13	1	30.45	10	31.00	29.80	-9	12,028	-0.07%
2021/09/10	1	29.45	3	29.47	29.90	-2	12,003	-0.02%
2021/09/09	0	0.00	26	29.04	29.10	-26	12,224	-0.21%
2021/09/08	25	29.04	25	29.41	28.65	0	12,546	0.00%
2021/09/07	17	29.46	8	29.24	29.30	9	13,724	0.07%
2021/09/06	33	30.74	20	30.50	30.10	13	14,490	0.09%
2021/09/03	12	31.35	17	31.34	31.50	-5	14,860	-0.03%
2021/09/02	28	31.25	1	31.75	31.25	27	15,476	0.17%
2021/09/01	3	31.88	20	31.71	31.45	-17	15,389	-0.11%
2021/08/31	35	31.00	14	31.03	31.70	21	15,311	0.14%
2021/08/30	1	30.20	7	31.65	31.65	-6	14,832	-0.04%
2021/08/27	1	29.80	0	0.00	28.80	1	14,763	0.01%
2021/08/25	2	28.00	9	28.24	28.30	-7	14,906	-0.05%
2021/08/23	0	0.00	2	28.00	28.25	-2	15,329	-0.01%
2021/08/20	3	28.18	0	0.00	27.25	3	15,440	0.02%
2021/08/19	7	27.80	0	0.00	27.30	7	15,450	0.05%
2021/08/18	4	26.30	0	0.00	28.15	4	15,508	0.03%
2021/08/17	1	27.30	0	0.00	27.05	1	15,815	0.01%
2021/08/16	8	27.90	2	28.55	27.50	6	15,883	0.04%
2021/08/13	0	0.00	1	30.00	29.25	-1	15,908	-0.01%
2021/08/12	0	0.00	11	29.84	29.85	-11	16,175	-0.07%
2021/08/11	6	29.77	6	29.40	29.40	0	16,506	0.00%
2021/08/10	1	30.95	0	0.00	30.95	1	16,718	0.01%
2021/08/09	4	31.91	3	32.40	31.90	1	16,966	0.01%
2021/08/06	0	0.00	1	32.45	32.40	-1	17,582	-0.01%
2021/08/05	2	33.08	2	32.90	32.85	0	18,026	0.00%
2021/08/04	0	0.00	6	33.31	33.35	-6	18,291	-0.03%
2021/08/03	1	32.30	1	32.25	32.25	0	18,298	0.00%
2021/08/02	7	32.50	0	0.00	32.40	7	18,430	0.04%
2021/07/30	7	32.30	8	32.49	32.55	-1	18,513	-0.01%
2021/07/29	0	0.00	15	32.27	32.55	-15	18,885	-0.08%
2021/07/28	4	32.36	3	32.35	32.20	1	19,072	0.01%
2021/07/27	118	34.37	28	34.14	33.05	90	19,522	0.46%	大買/
2021/07/26	21	33.42	6	33.78	33.60	15	20,384	0.07%
2021/07/23	4	33.10	4	32.65	32.60	0	20,378	0.00%
2021/07/22	2	32.70	5	33.00	32.50	-3	20,470	-0.01%
2021/07/21	16	33.51	8	32.93	32.85	8	20,572	0.04%
2021/07/20	14	34.00	2	34.03	33.75	12	20,575	0.06%
2021/07/19	14	34.71	51	34.92	34.85	-37	20,593	-0.18%
2021/07/16	4.4	33.58	6	33.88	33.05	-1.6	20,492	-0.01%
2021/07/15	2	32.78	5	32.91	33.40	-3	20,691	-0.01%
2021/07/14	6	32.13	108	32.05	32.35	-102	20,921	-0.49%	大賣/鉅額交易
2021/07/13	7	33.03	1	33.75	32.80	6	21,341	0.03%
2021/07/12	1	33.90	0	0.00	33.70	1	21,933	0.00%
2021/07/09	6	33.93	9	33.86	33.55	-3	22,045	-0.01%
2021/07/08	4	33.04	0	0.00	33.25	4	22,615	0.02%
2021/07/07	3	32.88	37	33.19	32.80	-34	23,937	-0.14%
2021/07/06	13	33.48	0	0.00	33.35	13	24,116	0.05%
2021/07/05	18	34.37	3	34.30	34.00	15	24,329	0.06%
2021/07/02	5	33.80	5	33.75	33.75	0	24,563	0.00%
2021/07/01	31	33.99	0	0.00	33.80	31	24,990	0.12%
2021/06/30	35	35.12	55	35.65	34.90	-20	24,978	-0.08%
2021/06/29	11	34.37	14	34.65	33.80	-3	24,733	-0.01%
2021/06/28	41	33.88	10	33.90	33.90	31	24,728	0.13%
2021/06/25	75	35.37	176	35.24	34.65	-101	25,130	-0.40%	大賣/鉅額交易
2021/06/24	37	34.45	13	34.51	34.80	24	25,290	0.09%
2021/06/23	31	34.09	10	34.27	34.20	21	25,209	0.08%
2021/06/22	7	33.30	11	32.85	32.30	-4	24,985	-0.02%
2021/06/21	145	33.27	10	33.19	32.80	135	24,976	0.54%	大買/鉅額交易
2021/06/18	30	33.61	8	33.88	34.25	22	25,055	0.09%
2021/06/17	13	34.37	15	34.48	34.40	-2	25,201	-0.01%
2021/06/16	46	35.21	35	35.51	34.55	11	25,508	0.04%
2021/06/15	15	34.86	13	34.58	33.85	2	24,688	0.01%
2021/06/11	2	33.33	19	33.53	33.05	-17	24,274	-0.07%
2021/06/10	26	33.50	34	33.33	34.05	-8	24,351	-0.03%
2021/06/09	12	32.05	5	31.61	31.40	7	24,326	0.03%
2021/06/08	9	32.04	14	32.04	31.80	-5	24,911	-0.02%
2021/06/07	3	31.07	9	31.00	30.85	-6	24,991	-0.02%
2021/06/04	35	31.87	21	31.88	31.60	14	25,182	0.06%
2021/06/03	11	33.08	3	32.90	32.90	8	25,118	0.03%
2021/06/02	17	33.65	24	33.18	33.15	-7	25,087	-0.03%
2021/06/01	13	33.98	5	34.20	34.30	8	24,843	0.03%
2021/05/31	4	33.18	5	32.99	32.85	-1	24,623	0.00%
2021/05/28	3	33.12	5	33.30	33.00	-2	24,529	-0.01%
2021/05/27	2	32.80	2	32.80	32.95	0	24,463	0.00%
2021/05/26	12	32.70	28	32.41	32.45	-16	24,426	-0.07%
2021/05/25	32	32.65	39	32.99	32.45	-7	24,458	-0.03%
2021/05/24	12	31.28	1	31.30	31.70	11	24,350	0.05%
2021/05/21	6	31.00	15	30.62	30.85	-9	24,330	-0.04%
2021/05/20	26	31.84	36	32.28	30.50	-10	24,405	-0.04%
2021/05/19	58	32.91	1	31.80	32.65	57	24,292	0.23%
2021/05/18	14	30.19	10	30.96	31.30	4	24,025	0.02%
2021/05/17	10	29.33	14	29.08	28.65	-4	23,830	-0.02%
2021/05/14	46	32.85	8	32.48	31.80	38	23,624	0.16%
2021/05/13	5	29.95	103	30.11	30.60	-98	23,177	-0.42%	大賣/
2021/05/12	11	32.86	52	31.66	31.40	-41	22,940	-0.18%
2021/05/11	36.3	35.24	9	35.34	34.85	27.3	22,675	0.12%
2021/05/10	2	38.55	3	39.33	38.55	-1	22,545	0.00%
2021/05/07	5	38.96	6	38.68	39.00	-1	22,501	0.00%
2021/05/06	8	38.34	5	38.46	38.55	3	22,528	0.01%
2021/05/05	11	37.74	7	38.11	37.10	4	22,119	0.02%
2021/05/04	43	39.73	65	39.02	38.25	-22	21,968	-0.10%
2021/05/03	107	43.50	56	43.26	41.65	51	21,501	0.24%	大買/
2021/04/29	13	40.45	8	40.61	40.70	5	20,498	0.02%
2021/04/28	5	40.20	11	40.40	40.95	-6	20,520	-0.03%
2021/04/27	7	40.71	16	40.64	40.55	-9	20,591	-0.04%
2021/04/26	22	40.13	16	40.40	40.15	6	20,626	0.03%
2021/04/23	33	40.02	6	39.79	40.25	27	20,623	0.13%
2021/04/22	31.9	40.01	20	40.59	38.95	11.9	20,524	0.06%
2021/04/21	29	41.75	3	41.78	41.30	26	19,996	0.13%
2021/04/20	13	42.65	6	42.63	42.25	7	19,731	0.04%
2021/04/19	14	42.42	15	42.85	42.15	-1	19,723	-0.01%
2021/04/16	17	44.54	13.3	44.42	44.00	3.7	19,399	0.02%
2021/04/15	6	42.56	12	42.13	42.45	-6	19,027	-0.03%
2021/04/14	59	43.11	54	42.42	41.90	5	19,315	0.03%
2021/04/13	89	45.55	148	46.51	44.20	-59	18,787	-0.31%	大賣/
2021/04/12	13	45.30	185	45.25	44.90	-172	17,509	-0.98%	大賣/鉅額交易
2021/04/09	17	46.02	20	46.14	45.30	-3	17,387	-0.02%
2021/04/08	17	47.92	46.3	47.30	47.00	-29.3	17,280	-0.17%
2021/04/07	16	46.04	15	47.25	48.00	1	17,265	0.01%
2021/04/06	10	44.75	12	44.96	44.65	-2	17,390	-0.01%
2021/04/01	18.3	44.95	14	45.15	44.70	4.3	17,375	0.02%
2021/03/31	37	46.58	4	46.39	46.45	33	17,313	0.19%
2021/03/30	44	47.04	25	46.84	47.35	19	17,706	0.11%
2021/03/29	31	45.33	15.3	46.10	47.50	15.7	17,579	0.09%
2021/03/26	26	42.11	23.2	42.98	43.20	2.8	17,077	0.02%
2021/03/25	29	42.87	6.7	43.00	43.10	22.3	16,919	0.13%
2021/03/24	27	42.37	2	42.75	42.55	25	16,808	0.15%
2021/03/23	1	42.00	6	42.93	42.50	-5	16,731	-0.03%
2021/03/22	21	43.71	14.1	43.99	43.35	6.9	16,569	0.04%
2021/03/19	33	41.71	36.8	41.47	42.60	-3.8	16,391	-0.02%
2021/03/18	61.2	43.62	12	43.55	42.90	49.2	15,890	0.31%
2021/03/17	57.6	43.07	25	43.08	43.00	32.6	15,700	0.21%
2021/03/16	67	41.83	40	41.82	42.40	27	15,442	0.17%
2021/03/15	51	42.06	28	42.15	42.40	23	15,011	0.15%
2021/03/12	60	39.18	25	39.15	40.00	35	14,437	0.24%
2021/03/11	9	37.95	21	37.63	37.80	-12	14,305	-0.08%
2021/03/10	21	36.70	9	37.97	37.80	12	14,411	0.08%
2021/03/09	0	0.00	1	35.90	35.30	-1	14,516	-0.01%
2021/03/08	3	35.63	2	36.95	35.60	1	14,881	0.01%
2021/03/05	4.3	35.15	1	35.70	35.15	3.3	15,237	0.02%
2021/03/04	2	37.03	14	36.95	36.15	-12	15,727	-0.08%
2021/03/03	2	36.83	13	36.74	37.00	-11	15,976	-0.07%
2021/03/02	5	36.40	5	36.38	35.55	0	16,472	0.00%
2021/02/26	6	36.99	20	36.65	36.65	-14	17,259	-0.08%
2021/02/25	1	37.55	2	37.68	37.40	-1	17,805	-0.01%
2021/02/24	25	38.32	27	38.75	37.80	-2	18,223	-0.01%
2021/02/23	12	37.27	6	37.36	37.05	6	18,887	0.03%
2021/02/22	34	37.78	20	37.66	37.90	14	19,458	0.07%
2021/02/19	11	36.68	6	36.77	36.90	5	19,454	0.03%
2021/02/18	22	34.98	3	35.02	35.25	19	19,665	0.10%
2021/02/17	2	33.73	3	34.25	35.20	-1	19,813	-0.01%
2021/02/05	7	33.66	3	33.87	33.50	4	19,831	0.02%
2021/02/04	9	33.65	1	33.70	33.55	8	20,349	0.04%
2021/02/03	1	31.50	16	34.17	34.35	-15	20,388	-0.07%
2021/02/02	0	0.00	3	31.20	31.25	-3	20,372	-0.01%
2021/02/01	3	29.00	15	30.70	30.90	-12	20,700	-0.06%
2021/01/29	2	31.45	3	30.87	30.50	-1	20,981	0.00%
2021/01/28	10	31.73	30	31.67	31.45	-20	21,523	-0.09%
2021/01/27	15	33.30	1	33.25	33.20	14	21,886	0.06%
2021/01/26	7	33.96	2	34.15	33.55	5	22,127	0.02%
2021/01/25	5	33.63	6	33.98	33.90	-1	22,391	0.00%
2021/01/22	9	34.17	6.3	34.49	34.30	2.7	22,806	0.01%
2021/01/21	25	34.23	41	33.13	33.15	-16	23,064	-0.07%
2021/01/20	13	35.20	2.1	34.41	33.75	10.9	23,303	0.05%
2021/01/19	22	36.43	22	36.45	36.35	0	23,440	0.00%
2021/01/18	6	35.16	9	34.72	34.50	-3	23,368	-0.01%
2021/01/15	10	36.32	8	36.67	36.10	2	23,260	0.01%
2021/01/14	26.3	37.32	25	36.83	37.45	1.3	23,185	0.01%
2021/01/13	12	37.52	25	37.40	37.25	-13	23,054	-0.06%
2021/01/12	11	38.66	10	38.28	37.80	1	22,969	0.00%
2021/01/11	8	39.71	29.1	39.56	39.55	-21.1	22,913	-0.09%
2021/01/08	15	40.78	30	40.79	40.20	-15	23,034	-0.07%
2021/01/07	36	42.41	44.4	42.51	42.25	-8.4	23,263	-0.04%
2021/01/06	6	40.07	3	39.83	39.55	3	23,755	0.01%
2021/01/05	2	41.85	7	41.78	41.50	-5	24,231	-0.02%
2021/01/04	12.5	41.54	2	41.80	41.30	10.5	24,928	0.04%
2020/12/31	25	42.53	25	41.87	41.75	0	25,503	0.00%
2020/12/30	67	43.42	28	42.78	42.60	39	26,159	0.15%
2020/12/29	16	43.23	21	43.20	44.00	-5	26,371	-0.02%
2020/12/28	17	41.51	2	41.63	41.15	15	25,995	0.06%
2020/12/25	49	42.48	75	41.72	41.25	-26	26,296	-0.10%
2020/12/24	68	42.89	38	42.67	42.25	30	26,201	0.11%
2020/12/23	8	38.38	34	40.34	41.80	-26	25,848	-0.10%
2020/12/22	16	39.37	12.4	38.79	38.00	3.6	26,232	0.01%
2020/12/21	12	40.50	40	39.92	39.90	-28	26,838	-0.10%
2020/12/18	12	40.31	3	40.28	40.50	9	27,464	0.03%
2020/12/17	8	39.41	12	39.63	39.45	-4	27,692	-0.01%
2020/12/16	49	40.28	6	40.08	39.80	43	27,897	0.15%
2020/12/15	6	39.93	12.4	39.72	39.50	-6.4	28,100	-0.02%
2020/12/14	4	37.59	2	37.75	39.00	2	28,236	0.01%
2020/12/11	11	37.74	4	38.58	37.65	7	28,446	0.02%
2020/12/10	1.5	39.81	3.1	39.40	39.25	-1.7	28,808	-0.01%
2020/12/09	3	40.20	8	40.52	40.05	-5	29,139	-0.02%
2020/12/08	10	40.07	7.3	39.74	40.00	2.7	29,710	0.01%
2020/12/07	58.3	39.98	13.4	39.65	40.95	44.9	30,674	0.15%
2020/12/04	6	40.63	3	41.18	40.15	3	30,813	0.01%
2020/12/03	7	41.71	65	41.82	41.30	-58	31,070	-0.19%
2020/12/02	26	43.46	29	42.80	42.40	-3	31,585	-0.01%
2020/12/01	28	43.18	21	44.50	44.60	7	32,819	0.02%
2020/11/30	22	43.73	18	43.56	44.50	4	32,890	0.01%
2020/11/27	12	42.31	36	42.65	42.15	-24	33,399	-0.07%
2020/11/26	49	43.16	12	43.40	42.50	37	34,157	0.11%
2020/11/25	8	44.28	38	44.51	44.85	-30	34,334	-0.09%
2020/11/24	61	40.83	35.6	40.55	42.00	25.4	33,701	0.08%
2020/11/23	11	39.69	41	39.64	39.90	-30	33,285	-0.09%
2020/11/20	32	38.72	22.8	39.47	39.35	9.2	32,971	0.03%
2020/11/19	5	35.69	37	36.18	36.55	-32	32,389	-0.10%
2020/11/18	24	33.33	5	33.50	33.25	19	31,893	0.06%
2020/11/17	9.1	33.12	33	33.82	33.60	-23.9	31,876	-0.07%
2020/11/16	5	31.74	6	31.66	31.60	-1	32,008	0.00%
2020/11/13	2	33.48	8	33.36	33.10	-6	32,098	-0.02%
2020/11/12	46	32.20	83	32.95	34.50	-37	32,226	-0.11%
2020/11/11	24	35.48	8.2	35.24	35.00	15.8	31,982	0.05%
2020/11/10	0	0.00	11	36.27	36.50	-11	32,139	-0.03%
2020/11/09	11	36.36	29	36.26	36.90	-18	32,217	-0.06%
2020/11/06	18	35.67	35	35.50	35.00	-17	32,503	-0.05%
2020/11/05	61	35.91	35	36.01	36.70	26	32,714	0.08%
2020/11/04	24	34.00	17	34.46	33.40	7	32,726	0.02%
2020/11/03	21.5	35.44	4	35.94	35.25	17.5	32,770	0.05%
2020/11/02	38	35.76	12	36.01	35.50	26	32,747	0.08%
2020/10/30	70	37.86	6	38.78	37.00	64	32,790	0.20%
2020/10/29	12.5	39.73	12	40.08	40.30	0.5	32,672	0.00%
2020/10/28	38.3	41.77	19	41.28	39.65	19.3	32,772	0.06%
2020/10/27	20.3	39.16	18	39.08	39.50	2.3	32,908	0.01%
2020/10/26	4	36.80	7	36.73	37.00	-3	32,916	-0.01%
2020/10/23	2	35.65	14	35.73	35.80	-12	32,922	-0.04%
2020/10/22	13	35.36	2	35.38	35.20	11	32,942	0.03%
2020/10/21	13	36.22	2	36.30	36.40	11	32,877	0.03%
2020/10/20	1	36.35	0	0.00	36.35	1	32,899	0.00%
2020/10/19	2	35.80	37	34.33	36.45	-35	32,910	-0.11%
2020/10/16	30	36.12	48	35.10	35.05	-18	32,762	-0.05%
2020/10/15	34	36.72	20	37.59	37.10	14	32,663	0.04%
2020/10/14	124	39.82	60	39.33	38.75	64	32,288	0.20%	大買/
2020/10/13	57.1	36.75	67	38.16	39.45	-9.9	31,830	-0.03%
2020/10/12	35	35.90	13	35.82	36.60	22	31,699	0.07%
2020/10/08	40	32.09	67	33.13	33.30	-27	31,570	-0.09%
2020/10/07	16	30.77	22	30.81	31.35	-6	31,290	-0.02%
2020/10/06	1	29.55	9.6	30.06	30.55	-8.6	30,673	-0.03%
2020/10/05	6	28.08	10	28.08	27.80	-4	30,925	-0.01%
2020/09/30	11	28.63	4	28.16	28.25	7	30,886	0.02%
2020/09/29	6	27.11	14	27.88	26.85	-8	30,941	-0.03%
2020/09/28	38	28.45	31	27.79	27.75	7	31,037	0.02%
2020/09/25	60	28.92	35	26.90	29.00	25	30,718	0.08%
2020/09/24	11	27.58	18	29.22	29.50	-7	29,958	-0.02%
2020/09/23	38	26.25	53	27.65	27.90	-15	29,214	-0.05%
2020/09/22	11	25.42	5	25.44	25.40	6	28,581	0.02%
2020/09/21	8	26.88	3	26.77	26.15	5	28,234	0.02%
2020/09/18	9	26.92	3	27.40	27.00	6	27,982	0.02%
2020/09/17	5	27.32	12	27.42	27.20	-7	27,663	-0.03%
2020/09/16	36	26.94	40	26.90	26.90	-4	27,292	-0.01%
2020/09/15	6	27.50	33	27.67	27.20	-27	26,941	-0.10%
2020/09/14	23	26.10	21	25.56	26.50	2	26,422	0.01%
2020/09/11	74	26.60	152	26.30	26.95	-78	25,922	-0.30%	大賣/
2020/09/10	29	26.36	95.7	26.84	27.10	-66.7	25,255	-0.26%
2020/09/09	12.7	24.12	24.6	24.66	24.85	-11.9	24,143	-0.05%
2020/09/08	9	23.21	2	23.13	22.60	7	23,489	0.03%
2020/09/07	39	23.51	23	23.58	22.75	16	22,957	0.07%
2020/09/04	246	25.66	152	24.99	24.65	94	22,182	0.42%	大買/大賣/
2020/09/03	12	24.41	7.7	23.70	25.10	4.3	20,535	0.02%
2020/09/02	41	22.25	29.2	22.05	22.85	11.8	20,041	0.06%
2020/09/01	26	21.01	32	21.09	20.80	-6	18,993	-0.03%
2020/08/31	2	19.05	13	18.91	19.35	-11	17,882	-0.06%
2020/08/28	2	17.88	3	18.15	17.60	-1	17,115	-0.01%
2020/08/27	3	18.13	32	17.90	17.90	-29	16,976	-0.17%
2020/08/26	41	18.36	0	0.00	18.25	41	16,849	0.24%
2020/08/25	0	0.00	8	18.45	18.50	-8	16,612	-0.05%
2020/08/24	2	17.25	1	17.30	17.70	1	16,239	0.01%
2020/08/21	0	0.00	66	17.78	17.80	-66	16,044	-0.41%
2020/08/20	95	16.79	38	17.54	18.20	57	15,839	0.36%
2020/08/19	12	17.95	3	17.82	17.50	9	15,299	0.06%
2020/08/18	6	18.78	9	18.97	18.70	-3	14,939	-0.02%
2020/08/17	4	18.71	12	18.85	18.85	-8	14,618	-0.05%
2020/08/14	5	18.36	26.7	18.36	19.00	-21.7	14,234	-0.15%
2020/08/13	15	17.91	11.6	17.60	17.75	3.4	13,814	0.02%
2020/08/12	93	17.13	17	17.76	18.45	76	13,490	0.56%
2020/08/11	10	18.37	3	18.20	17.90	7	12,781	0.05%
2020/08/10	20	19.88	4	19.40	19.85	16	12,133	0.13%
2020/08/07	5	17.31	11	17.60	18.50	-6	11,498	-0.05%
2020/08/06	1	16.75	7	16.95	17.05	-6	10,967	-0.05%
2020/08/05	3	16.62	3	17.63	17.45	0	10,715	0.00%
2020/08/04	5	16.71	2	16.70	16.95	3	10,364	0.03%
2020/08/03	11	16.98	9	17.28	17.35	2	10,074	0.02%
2020/07/31	4	15.05	5	15.59	16.10	-1	9,557	-0.01%
2020/07/30	0	0.00	5	14.49	14.75	-5	8,977	-0.06%
2020/07/29	0	0.00	2	13.60	13.60	-2	8,595	-0.02%
2020/07/28	0	0.00	72	12.50	12.40	-72	8,426	-0.85%
2020/07/27	2	13.08	2	12.50	12.55	0	8,321	0.00%
2020/07/23	3	13.55	7	13.61	13.50	-4	8,045	-0.05%
2020/07/21	2	15.05	5	14.50	14.50	-3	7,741	-0.04%
2020/07/20	3	13.90	1	13.55	13.75	2	7,497	0.03%
2020/07/17	82	13.81	0	0.00	13.50	82	7,288	1.13%
2020/07/16	6	13.92	14	13.68	14.00	-8	6,720	-0.12%
2020/07/15	18	12.75	58	12.75	12.75	-40	6,060	-0.66%
2020/07/14	1	11.20	1	11.60	11.60	0	5,355	0.00%
2020/07/13	0	0.00	3	10.90	10.55	-3	4,869	-0.06%
2020/07/10	52	11.65	21	11.33	11.20	31	4,592	0.68%
2020/07/09	1	10.70	6.7	10.70	10.70	-5.7	3,719	-0.15%
2020/07/08	15	9.43	8	9.50	9.76	7	3,461	0.20%
2020/07/07	0	0.00	3	8.03	8.88	-3	2,917	-0.10%
2020/07/03	3	7.93	3	7.90	7.94	0	2,556	0.00%
2020/07/02	3	7.80	14	7.81	8.03	-11	2,493	-0.44%
2020/06/30	0	0.00	2	7.31	7.34	-2	2,294	-0.09%
2020/06/29	4	7.14	0	0.00	7.21	4	2,285	0.18%
2020/06/23	5	7.00	3	7.09	7.00	2	2,297	0.09%
2020/06/12	0	0.00	10	6.80	6.93	-10	2,272	-0.44%
2020/06/11	5	7.69	16	7.57	7.26	-11	2,230	-0.49%
2020/06/09	4	7.01	4	6.93	6.92	0	2,098	0.00%
2020/06/05	0	0.00	1	6.94	6.98	-1	2,084	-0.05%
2020/06/04	5	6.88	14	6.76	6.92	-9	2,097	-0.43%
2020/06/03	12	7.08	22	6.94	6.90	-10	2,095	-0.48%
2020/06/02	0	0.00	10	7.00	7.00	-10	1,976	-0.51%
2020/05/27	10	6.27	0	0.00	6.23	10	1,836	0.54%
2020/05/26	15	6.27	4	6.24	6.20	11	1,844	0.60%
2020/05/20	5	6.20	5	6.20	6.19	0	1,851	0.00%
2020/05/18	10	6.20	0	0.00	6.18	10	1,846	0.54%
2020/05/14	5	6.30	2	6.60	6.30	3	1,889	0.16%
2020/05/13	20	6.65	10	6.40	6.60	10	1,843	0.54%
2020/05/12	2	6.33	10	6.32	6.32	-8	1,811	-0.44%
2020/05/11	10	6.22	6	6.16	6.18	4	1,777	0.23%
2020/05/08	12	6.35	2	6.30	6.51	10	1,725	0.58%
2020/05/07	2	5.70	0	0.00	6.00	2	1,640	0.12%
2020/04/30	0	0.00	7	5.63	5.61	-7	1,589	-0.44%
2020/04/29	0	0.00	3	5.57	5.56	-3	1,600	-0.19%
2020/04/08	0	0.00	4	5.29	5.40	-4	1,801	-0.22%
2020/04/01	0	0.00	5	5.06	5.02	-5	1,818	-0.28%
2020/03/30	2	4.88	0	0.00	4.99	2	1,797	0.11%
2020/03/27	2	5.13	0	0.00	5.15	2	1,788	0.11%
2020/03/19	5	4.23	0	0.00	4.24	5	1,737	0.29%
2020/03/13	4	5.25	0	0.00	5.31	4	1,696	0.24%
2020/03/12	4	5.83	0	0.00	5.80	4	1,638	0.24%
2020/03/06	10	6.98	0	0.00	6.95	10	1,540	0.65%
2020/03/03	2	7.03	0	0.00	7.00	2	1,570	0.13%
2020/02/17	0	0.00	1	7.52	7.80	-1	1,578	-0.06%
2020/02/07	1	7.17	0	0.00	7.28	1	1,569	0.06%
2020/01/14	0	0.00	3	7.70	7.72	-3	2,253	-0.13%
2020/01/08	3	7.60	0	0.00	7.53	3	2,437	0.12%
2019/12/27	0	0.00	8	7.46	7.43	-8	2,343	-0.34%
2019/12/26	8	7.49	0	0.00	7.49	8	2,344	0.34%
2019/12/24	0	0.00	1	7.50	7.47	-1	2,380	-0.04%
2019/12/23	0	0.00	2	7.54	7.48	-2	2,399	-0.08%
2019/12/20	1	7.55	0	0.00	7.54	1	2,409	0.04%
2019/12/19	2	7.51	0	0.00	7.43	2	2,421	0.08%
2019/11/28	0.2	7.35	0	0.00	7.40	0.2	2,965	0.01%
2019/11/22	0	0.00	14	7.47	7.47	-14	3,031	-0.46%
2019/11/13	4	7.69	5	7.65	7.70	-1	3,129	-0.03%
2019/11/12	1	7.67	0	0.00	7.69	1	3,143	0.03%
2019/11/11	0	0.00	5	7.65	7.61	-5	3,155	-0.16%
2019/11/08	0	0.00	6	8.06	7.98	-6	3,112	-0.19%
2019/11/06	4	7.89	0	0.00	7.85	4	3,076	0.13%
2019/11/05	16	7.88	10	7.84	7.83	6	3,075	0.20%
2019/11/04	17	7.98	2	8.04	7.96	15	3,060	0.49%
2019/11/01	2	8.30	6	8.46	8.27	-4	2,932	-0.14%
2019/10/31	5	8.30	5	8.38	8.38	0	2,738	0.00%
2019/10/30	11	7.48	0	0.00	7.62	11	2,383	0.46%
2019/10/28	0	0.00	8	7.58	7.53	-8	2,348	-0.34%
2019/10/25	0	0.00	12	7.66	7.56	-12	2,361	-0.51%
2019/10/24	12	7.53	0	0.00	7.54	12	2,318	0.52%
2019/10/23	0	0.00	9	7.52	7.51	-9	2,303	-0.39%
2019/10/22	2	7.61	14	7.61	7.59	-12	2,303	-0.52%
2019/10/21	14	7.50	0	0.00	7.51	14	2,265	0.62%
2019/10/16	2	7.54	7	7.59	7.62	-5	2,166	-0.23%
2019/10/08	0	0.00	2	7.42	7.44	-2	2,008	-0.10%
2019/10/07	10	7.40	9	7.42	7.42	1	2,006	0.05%
2019/10/04	9	7.46	0	0.00	7.44	9	1,991	0.45%
2019/10/02	8	7.44	0	0.00	7.44	8	1,993	0.40%
2019/09/27	1	7.45	0	0.00	7.44	1	1,990	0.05%
2019/09/23	0	0.00	10	7.56	7.56	-10	1,976	-0.51%
2019/09/20	0	0.00	1	7.45	7.50	-1	1,987	-0.05%
2019/09/19	10	7.42	1	7.51	7.44	9	1,979	0.45%
2019/09/18	3	7.49	0	0.00	7.48	3	1,930	0.16%
2019/09/10	0	0.00	16	7.71	7.71	-16	1,776	-0.90%
2019/09/05	0	0.00	5	7.97	7.94	-5	1,760	-0.28%
2019/09/02	16.1	7.75	0	0.00	8.01	16.1	1,665	0.96%
2019/08/29	1	7.59	0	0.00	7.58	1	1,566	0.06%
2019/08/27	0	0.00	10	8.09	8.05	-10	1,522	-0.66%
2019/08/23	10	8.27	0	0.00	8.21	10	1,539	0.65%
2019/08/21	0	0.00	6	8.52	8.52	-6	1,532	-0.39%
2019/08/13	0	0.00	4	8.77	8.75	-4	1,665	-0.24%
2019/08/06	0	0.00	0.3	9.12	9.18	-0.3	1,847	-0.02%
2019/07/23	0	0.00	3	8.72	8.68	-3	2,121	-0.14%
2019/07/19	0	0.00	11	8.84	8.81	-11	2,174	-0.51%
2019/07/15	0	0.00	10	8.81	8.81	-10	2,290	-0.44%
2019/07/11	5	8.83	0	0.00	8.81	5	2,307	0.22%
2019/07/09	6	8.83	0	0.00	8.79	6	2,350	0.26%
2019/07/05	10	8.87	1	8.87	8.86	9	2,366	0.38%
2019/06/20	0	0.00	30	6.12	6.12	-30	2,349	-1.28%
2019/06/19	0	0.00	2	6.15	6.15	-2	2,315	-0.09%
2019/05/27	0	0.00	4	6.21	6.14	-4	2,394	-0.17%
2019/05/24	0	0.00	2	6.42	6.37	-2	2,383	-0.08%
2019/05/21	2	6.61	8	6.71	6.61	-6	2,367	-0.25%
2019/05/20	0	0.00	3	6.68	6.65	-3	2,380	-0.13%
2019/05/17	18.1	6.87	2	6.79	6.80	16.1	2,371	0.68%
2019/05/14	0	0.00	2	6.21	6.50	-2	2,382	-0.08%
2019/05/13	3	6.48	10	6.44	6.40	-7	2,350	-0.30%
2019/05/10	0	0.00	6	6.87	6.87	-6	2,276	-0.26%
2019/05/09	1	7.03	0	0.00	7.00	1	2,231	0.04%
2019/05/08	0	0.00	2	6.90	7.15	-2	2,172	-0.09%
2019/05/07	2	6.71	0	0.00	6.72	2	2,054	0.10%
2019/05/02	2	6.75	38	6.81	6.80	-36	1,972	-1.83%
2019/04/30	4	6.84	3	6.85	6.82	1	1,941	0.05%
2019/04/22	10	6.66	0	0.00	6.58	10	1,847	0.54%
2019/04/19	4	6.62	0	0.00	6.63	4	1,801	0.22%
2019/04/16	38	6.34	0	0.00	6.13	38	1,635	2.32%
2019/04/15	14	6.21	0	0.00	6.30	14	1,599	0.88%
2019/04/03	0	0.00	20	5.96	5.95	-20	1,600	-1.25%
2019/03/25	0	0.00	1	5.76	5.72	-1	1,527	-0.07%
2019/03/22	0	0.00	10	5.92	5.86	-10	1,529	-0.65%
2019/03/21	0	0.00	1	5.90	5.88	-1	1,543	-0.06%
2019/03/18	0	0.00	10	5.99	6.00	-10	1,551	-0.64%
2019/03/14	11	6.22	0	0.00	6.15	11	1,561	0.70%
2019/03/13	0	0.00	2	6.20	6.20	-2	1,577	-0.13%
2019/03/08	0	0.00	20	6.00	6.01	-20	1,638	-1.22%
2019/03/07	5	6.12	17	6.02	6.04	-12	1,674	-0.72%
2019/03/06	53	6.17	4	6.16	6.15	49	1,687	2.90%
2019/03/05	4	6.29	8	6.25	6.27	-4	1,711	-0.23%
2019/02/25	1	5.63	0	0.00	5.66	1	1,833	0.05%
2019/02/22	0	0.00	10	5.70	5.63	-10	1,856	-0.54%
2019/02/19	0	0.00	13	5.81	5.68	-13	1,865	-0.70%
2019/02/14	0	0.00	15	5.74	5.95	-15	1,922	-0.78%
2019/02/13	1	5.75	0	0.00	5.86	1	1,866	0.05%
2019/02/11	0	0.00	1	6.54	6.35	-1	1,768	-0.06%
2019/01/30	0	0.00	1	6.46	6.46	-1	1,785	-0.06%
2019/01/28	1	6.54	0	0.00	6.55	1	1,902	0.05%
2019/01/18	0	0.00	2	6.82	6.80	-2	1,945	-0.10%
2019/01/16	0	0.00	5	6.82	6.81	-5	1,980	-0.25%
2019/01/14	5	6.53	0	0.00	6.53	5	1,976	0.25%
2019/01/11	0	0.00	2	6.46	6.49	-2	1,998	-0.10%
2019/01/09	2	6.42	0	0.00	6.41	2	2,063	0.10%
2019/01/03	0	0.00	2	6.60	6.50	-2	2,115	-0.09%
2019/01/02	0	0.00	2	6.34	6.33	-2	2,109	-0.09%
2018/12/28	5	6.43	0	0.00	6.50	5	2,114	0.24%
2018/12/27	22	6.63	0	0.00	6.63	22	2,097	1.05%
2018/12/26	2	6.04	0	0.00	6.04	2	2,027	0.10%
2018/12/21	0	0.00	2	6.40	6.40	-2	2,037	-0.10%
2018/12/20	0	0.00	2	6.20	6.10	-2	2,027	-0.10%
2018/12/14	2	6.90	6	6.96	6.91	-4	2,143	-0.19%
2018/12/12	0	0.00	2	7.22	7.22	-2	2,156	-0.09%
2018/12/11	32	7.20	2	7.23	7.11	30	2,136	1.40%
2018/12/07	2	7.22	0	0.00	7.22	2	2,120	0.09%
2018/12/06	2	7.26	0	0.00	7.00	2	2,092	0.10%
2018/12/04	0	0.00	3	7.50	7.47	-3	2,019	-0.15%
2018/12/03	0	0.00	2	7.30	7.45	-2	1,981	-0.10%
2018/11/30	0	0.00	5	7.21	7.22	-5	1,945	-0.26%
2018/11/29	1	7.10	0	0.00	7.11	1	1,895	0.05%
2018/11/28	8	7.17	3	7.05	7.11	5	1,862	0.27%
2018/11/27	3	6.91	0	0.00	6.95	3	1,817	0.17%
2018/11/23	2	6.90	2	7.15	7.12	0	1,778	0.00%
2018/11/22	2	6.76	6	6.66	6.85	-4	1,683	-0.24%
2018/11/21	2	6.23	6	6.44	6.46	-4	1,590	-0.25%
2018/11/19	0	0.00	3	6.16	6.17	-3	1,539	-0.19%
2018/11/16	3	6.11	0	0.00	6.07	3	1,538	0.20%
2018/11/15	2	6.26	0	0.00	6.25	2	1,520	0.13%
2018/11/13	1	6.32	1	6.12	6.32	0	1,443	0.00%
2018/11/08	2	6.30	0	0.00	6.20	2	1,438	0.14%
2018/11/07	1	6.06	0	0.00	6.35	1	1,420	0.07%
2018/11/06	3	6.50	0	0.00	6.24	3	1,407	0.21%
2018/11/05	0	0.00	2	6.14	6.14	-2	1,322	-0.15%
2018/10/25	7	5.00	0	0.00	4.89	7	1,231	0.57%
2018/10/19	2	5.65	36	5.76	5.65	-34	1,201	-2.83%
2018/10/18	2	6.00	0	0.00	6.00	2	1,171	0.17%
2018/10/16	0	0.00	13	6.55	6.55	-13	1,101	-1.18%
2018/10/11	2	6.43	0	0.00	6.39	2	1,074	0.19%
2018/10/09	0	0.00	10	7.12	7.10	-10	1,044	-0.96%
2018/10/08	4	7.21	0	0.00	7.20	4	1,040	0.38%
2018/09/20	0	0.00	2	8.66	8.38	-2	1,107	-0.18%
2018/09/13	0	0.00	1	7.47	7.37	-1	1,034	-0.10%
2018/09/10	3	7.05	10	6.95	6.88	-7	1,044	-0.67%
2018/08/17	0	0.00	3	7.53	7.50	-3	1,429	-0.21%
2018/08/16	5	7.21	0	0.00	7.15	5	1,445	0.35%
2018/08/13	0	0.00	10	8.05	7.90	-10	1,488	-0.67%
2018/08/02	0	0.00	1	8.19	8.15	-1	2,086	-0.05%
2018/07/31	1	8.40	0	0.00	8.31	1	2,236	0.04%
2018/07/27	0	0.00	2	8.50	8.45	-2	2,495	-0.08%
2018/07/26	2	8.33	0	0.00	8.80	2	2,950	0.07%
2018/07/11	0	0.00	2	8.03	8.03	-2	3,245	-0.06%
2018/07/10	1	8.13	1	8.11	8.11	0	3,243	0.00%
2018/07/09	2	8.11	0	0.00	8.15	2	3,249	0.06%
2018/07/06	2	8.09	1	8.20	8.22	1	3,278	0.03%
2018/07/04	2	8.15	0	0.00	8.09	2	3,263	0.06%
2018/06/26	1	8.98	0	0.00	8.88	1	3,140	0.03%
2018/06/25	2	9.03	0	0.00	9.02	2	3,118	0.06%
2018/06/22	2	9.05	0	0.00	9.05	2	3,117	0.06%
2018/06/20	0	0.00	10	9.15	9.19	-10	3,142	-0.32%
2018/06/19	0	0.00	1	9.12	9.12	-1	3,161	-0.03%
2018/06/12	3	9.60	4	9.55	9.46	-1	3,159	-0.03%
2018/06/11	4	9.32	0	0.00	9.28	4	3,161	0.13%
2018/06/08	2	9.67	0	0.00	9.56	2	3,199	0.06%
2018/06/07	2	9.76	0	0.00	9.76	2	3,193	0.06%
2018/06/06	0	0.00	3	9.94	9.95	-3	3,163	-0.09%
2018/06/04	4	10.10	0	0.00	10.15	4	3,087	0.13%
2018/06/01	6	10.30	0	0.00	10.35	6	3,046	0.20%
2018/05/31	2	10.30	7	10.30	10.25	-5	3,034	-0.16%
2018/05/30	1	10.35	0	0.00	10.40	1	3,007	0.03%
2018/05/29	20	10.55	2	10.70	10.50	18	2,984	0.60%
2018/05/28	0	0.00	2	10.55	10.50	-2	2,967	-0.07%
2018/05/24	0	0.00	3	10.57	10.55	-3	2,932	-0.10%
2018/05/21	1	10.35	1	10.40	10.30	0	2,885	0.00%
2018/05/18	2	10.25	0	0.00	10.35	2	2,875	0.07%
2018/05/17	2	10.40	2	10.70	10.30	0	2,878	0.00%
2018/05/16	5	10.47	0	0.00	10.40	5	2,855	0.18%
2018/05/15	4	10.68	0	0.00	10.65	4	2,814	0.14%
2018/05/14	0	0.00	11	11.25	11.05	-11	2,802	-0.39%
2018/05/11	2	10.70	34	10.75	10.70	-32	2,655	-1.21%
2018/05/10	7	10.74	7	10.83	10.90	0	2,592	0.00%
2018/05/09	7	10.31	0	0.00	10.40	7	2,407	0.29%
2018/05/08	4	10.66	5	10.68	10.55	-1	2,354	-0.04%
2018/05/07	3	10.55	22	10.41	10.50	-19	2,302	-0.83%
2018/05/04	5	10.79	0	0.00	10.75	5	2,228	0.22%
2018/05/03	37	11.02	30	11.05	11.25	7	2,071	0.34%
2018/05/02	0	0.00	4	10.17	10.35	-4	1,607	-0.25%
2018/04/27	2	9.37	0	0.00	9.40	2	1,472	0.14%
2018/04/26	4	9.55	0	0.00	9.50	4	1,480	0.27%
2018/04/11	0	0.00	10	9.10	9.13	-10	1,541	-0.65%
2018/03/27	0	0.00	5	9.09	9.08	-5	1,718	-0.29%
2018/03/26	2	9.06	0	0.00	9.09	2	1,787	0.11%
2018/03/22	0	0.00	2	9.65	9.48	-2	1,820	-0.11%
2018/03/16	0	0.00	5	9.70	9.70	-5	1,840	-0.27%
2018/03/15	2	9.72	0	0.00	9.73	2	1,884	0.11%
2018/03/14	5	9.60	5	9.80	9.92	0	1,878	0.00%
2018/03/13	21	9.25	0	0.00	9.32	21	1,835	1.14%
2018/03/05	0	0.00	2	9.16	9.15	-2	2,095	-0.10%
2018/02/27	3	9.40	0	0.00	9.20	3	2,436	0.12%
2018/02/26	2	9.37	0	0.00	9.31	2	2,478	0.08%
2018/02/22	0	0.00	3	9.40	9.31	-3	2,670	-0.11%
2018/02/06	10	8.93	0	0.00	8.73	10	3,393	0.29%
2018/02/05	4	9.53	0	0.00	9.61	4	3,840	0.10%
2018/01/31	3	9.82	5	9.75	9.79	-2	4,679	-0.04%
2018/01/26	10	10.05	0	0.00	10.05	10	4,751	0.21%
2018/01/25	6	10.10	0	0.00	10.05	6	4,777	0.13%
2018/01/24	10	10.10	0	0.00	10.10	10	4,847	0.21%
2018/01/17	0	0.00	1	10.15	10.20	-1	5,302	-0.02%
2018/01/16	0	0.00	2	10.20	10.20	-2	5,417	-0.04%
2018/01/11	3	10.03	1	10.00	10.10	2	5,984	0.03%
2018/01/09	0	0.00	6	10.14	10.10	-6	6,970	-0.09%
2018/01/05	5	10.35	0	0.00	10.35	5	7,253	0.07%