元晶 (6443)-凱基-士林券商分點個股進出

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
28.35
漲跌
▲0.05
漲幅
+0.18%
成交量
8,939張
產業
上市光電類股
1175人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元晶 (6443)籌碼相關－凱基-士林券商分點個股進出

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-士林券商分點個股進出
凱基-士林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
2024/04/24	3	28.60	4	28.80	28.35	-1	7,088	-0.01%
2024/04/23	2	27.70	0	0.00	28.30	2	7,052	0.03%
2024/04/22	1	28.55	0	0.00	28.00	1	7,083	0.01%
2024/04/19	1	29.00	9	28.94	28.70	-8	7,187	-0.11%
2024/04/18	3.2	28.72	8	29.01	28.75	-4.8	6,776	-0.07%
2024/04/16	1.1	28.27	2	28.00	28.40	-0.9	6,611	-0.01%
2024/04/15	0.1	29.40	0	0.00	29.40	0.1	6,530	0.00%
2024/04/12	5	29.39	2	29.53	29.25	3	6,458	0.05%
2024/04/11	6	29.32	1	29.30	29.05	5	6,370	0.08%
2024/04/10	3	30.10	29	30.29	29.75	-26	6,284	-0.41%
2024/04/09	3	29.00	1	29.00	29.10	2	5,945	0.03%
2024/04/08	0	0.00	1	29.60	29.50	-1	5,869	-0.02%
2024/04/03	4	28.13	0	0.00	28.10	4	5,736	0.07%
2024/04/02	1	28.80	2	28.75	28.75	-1	5,679	-0.02%
2024/04/01	35	29.00	12	28.91	28.90	23	5,672	0.41%
2024/03/29	9	29.79	9	29.27	29.20	0	5,649	0.00%
2024/03/28	2	29.70	4	29.38	29.70	-2	5,457	-0.04%
2024/03/27	8	28.73	2	28.65	28.65	6	5,283	0.11%
2024/03/26	10	29.61	4	29.31	29.05	6	5,350	0.11%
2024/03/25	17	29.42	2	29.13	29.10	15	5,547	0.27%
2024/03/22	33	29.62	14	29.40	29.35	19	5,562	0.34%
2024/03/21	16	28.68	2	28.20	28.70	14	4,994	0.28%
2024/03/20	5	26.40	1	26.20	26.10	4	4,707	0.08%
2024/03/19	0	26.58	0.1	26.50	26.35	-0.1	4,757	0.00%
2024/03/15	0.2	26.68	0	0.00	27.10	0.2	4,789	0.00%
2024/03/13	0	27.00	0	0.00	26.70	0	4,789	0.00%
2024/03/12	1	27.15	2	27.45	27.25	-1	4,779	-0.02%
2024/03/11	1	26.80	3	27.20	27.15	-2	4,814	-0.04%
2024/03/08	0	0.00	5	26.55	26.25	-5	4,761	-0.10%
2024/03/07	0	0.00	1	26.10	26.00	-1	4,781	-0.02%
2024/03/05	4	26.86	1	27.30	26.65	3	4,683	0.06%
2024/03/04	3	27.12	0	0.00	27.05	3	4,592	0.07%
2024/02/29	0	0.00	2	27.45	27.85	-2	4,580	-0.04%
2024/02/27	2	27.20	0	0.00	27.20	2	4,582	0.04%
2024/02/26	0	0.00	7	28.01	27.75	-7	4,559	-0.15%
2024/02/23	3	27.73	5.2	27.56	27.55	-2.2	4,559	-0.05%
2024/02/20	0.7	27.90	0	0.00	27.90	0.7	4,607	0.02%
2024/02/19	0	0.00	3	28.15	28.15	-3	4,615	-0.07%
2024/01/30	0	0.00	1	28.65	28.55	-1	4,625	-0.02%
2024/01/29	0	0.00	1	28.25	28.25	-1	4,617	-0.02%
2024/01/26	0	0.00	2	28.33	28.10	-2	4,656	-0.04%
2024/01/25	0	28.30	0	0.00	28.15	0	4,683	0.00%
2024/01/23	0	0.00	3	28.50	28.30	-3	5,083	-0.06%
2024/01/17	0	0.00	1	28.10	27.65	-1	5,577	-0.02%
2024/01/16	2	28.58	0	0.00	28.40	2	5,570	0.04%
2024/01/15	3	29.75	0	0.00	29.50	3	5,531	0.05%
2024/01/12	2	28.25	0	0.00	28.25	2	5,343	0.04%
2024/01/08	0	0.00	45	29.51	29.45	-45	5,417	-0.83%
2024/01/03	26	29.24	0	0.00	28.90	26	5,485	0.47%
2024/01/02	15	29.40	15	29.48	29.45	0	5,458	0.00%
2023/12/29	20	29.40	10	29.40	29.30	10	5,481	0.18%
2023/12/28	0	0.00	2	29.40	29.50	-2	5,488	-0.04%
2023/12/27	0	0.00	10	29.40	29.40	-10	5,466	-0.18%
2023/12/25	1	29.30	0	0.00	29.20	1	5,432	0.02%
2023/12/22	3	30.05	43	30.06	29.65	-40	5,396	-0.74%
2023/12/21	53	30.47	12	30.35	30.35	41	5,280	0.78%
2023/12/20	6	31.13	12	31.18	30.90	-6	5,113	-0.12%
2023/12/19	10	30.20	2.3	29.63	29.55	7.7	4,670	0.16%
2023/12/18	2	29.95	4	29.93	30.10	-2	4,533	-0.04%
2023/12/15	0	0.00	20	29.73	29.35	-20	4,377	-0.46%
2023/12/14	1	29.10	3	29.12	28.75	-2	4,216	-0.05%
2023/12/13	6.2	28.24	2	28.35	28.45	4.2	4,142	0.10%
2023/12/11	0	0.00	6	28.65	28.60	-6	4,131	-0.15%
2023/12/08	17	28.97	5	29.15	28.80	12	4,125	0.29%
2023/12/01	1	29.25	0	0.00	29.25	1	3,946	0.03%
2023/11/30	5	29.50	0	0.00	29.50	5	3,933	0.13%
2023/11/29	0.4	29.10	0	0.00	29.05	0.4	3,920	0.01%
2023/11/27	0	0.00	2	30.00	29.35	-2	3,944	-0.05%
2023/11/24	0	0.00	0.1	29.60	29.35	-0.1	3,964	0.00%
2023/11/22	0	0.00	48	29.25	29.30	-48	4,296	-1.12%
2023/11/21	1	29.20	5	29.45	29.45	-4	4,311	-0.09%
2023/11/20	1	29.55	4	29.60	29.20	-3	4,293	-0.07%
2023/11/17	0	0.00	0.4	28.90	28.85	-0.4	4,229	-0.01%
2023/11/15	2	28.50	0	0.00	28.70	2	4,232	0.05%
2023/11/08	0	0.00	1	28.50	28.40	-1	4,450	-0.02%
2023/11/06	1	28.80	7	28.79	28.80	-6	4,545	-0.13%
2023/10/31	6	29.49	2	29.70	28.40	4	4,630	0.09%
2023/10/30	7	29.36	4	29.86	29.65	3	4,424	0.07%
2023/10/27	0	0.00	5	28.14	28.55	-5	3,987	-0.13%
2023/10/26	4	27.75	0	0.00	27.60	4	3,972	0.10%
2023/10/25	0	0.00	2	28.60	28.30	-2	3,992	-0.05%
2023/10/24	3	28.57	0	0.00	28.70	3	3,996	0.08%
2023/10/23	0.1	27.95	2	28.25	28.25	-2	3,947	-0.05%
2023/10/20	0	0.00	1	27.20	27.50	-1	3,922	-0.03%
2023/10/19	3	28.00	2	28.30	27.65	1	3,959	0.03%
2023/10/18	2	27.50	0	0.00	27.95	2	4,010	0.05%
2023/10/17	2	27.80	0	0.00	27.90	2	3,983	0.05%
2023/10/16	3	28.15	3	27.95	27.80	0	4,076	0.00%
2023/10/13	10	27.85	0	0.00	27.65	10	4,099	0.24%
2023/10/06	2	28.50	0	0.00	28.45	2	4,247	0.05%
2023/10/05	0	0.00	14	28.57	28.65	-14	4,281	-0.33%
2023/10/02	0	0.00	1	28.45	28.65	-1	4,444	-0.02%
2023/09/28	2	28.50	0	0.00	28.35	2	4,563	0.04%
2023/09/21	0	0.00	10	28.55	28.45	-10	4,835	-0.21%
2023/09/19	1	29.20	0	0.00	29.00	1	4,869	0.02%
2023/09/18	0	0.00	10	29.53	29.35	-10	4,886	-0.20%
2023/09/15	1	29.80	38	29.88	29.60	-37	4,924	-0.75%
2023/09/13	4	29.45	0	0.00	29.45	4	5,173	0.08%
2023/09/12	0	0.00	13	29.35	29.25	-13	5,347	-0.24%
2023/09/11	5	29.75	5	29.70	29.70	0	5,355	0.00%
2023/09/06	33	30.82	33	31.01	30.75	0	5,500	0.00%
2023/09/05	11	30.75	0	0.00	30.85	11	5,541	0.20%
2023/08/31	1	30.95	1	31.10	31.00	0	5,640	0.00%
2023/08/30	2	31.10	3	31.23	31.00	-1	5,709	-0.02%
2023/08/29	6	31.91	1	32.70	31.50	5	5,691	0.09%
2023/08/25	1	30.00	1	30.35	30.35	0	5,355	0.00%
2023/08/24	0	0.00	3	30.15	30.15	-3	5,436	-0.06%
2023/08/23	0	0.00	7	30.21	30.35	-7	5,594	-0.13%
2023/08/18	5	30.12	0	0.00	30.15	5	5,662	0.09%
2023/08/17	1	30.25	1	29.55	30.40	0	5,667	0.00%
2023/08/16	1	30.00	0	0.00	29.90	1	5,703	0.02%
2023/08/15	1	30.20	0	0.00	30.10	1	5,732	0.02%
2023/08/14	0	0.00	0.1	29.00	28.90	-0.1	5,812	0.00%
2023/08/10	0.1	30.50	0	0.00	30.25	0.1	5,762	0.00%
2023/08/09	0.4	30.60	0	0.00	30.50	0.4	5,799	0.01%
2023/08/08	3	31.08	5.4	30.91	30.50	-2.4	5,844	-0.04%
2023/08/07	4.1	30.49	3	30.42	30.55	1.1	5,882	0.02%
2023/08/04	3	30.70	6	30.60	30.65	-3	5,987	-0.05%
2023/08/02	1	31.00	1	31.90	31.35	0	6,394	0.00%
2023/08/01	2	31.28	1	31.70	31.20	1	6,467	0.02%
2023/07/31	7	31.81	2	31.30	31.20	5	6,694	0.07%
2023/07/26	2.4	31.59	0	0.00	31.35	2.4	6,849	0.03%
2023/07/24	0	0.00	1	31.80	31.70	-1	6,862	-0.01%
2023/07/21	2	32.25	5	32.15	31.70	-3	6,893	-0.04%
2023/07/19	2	33.00	7	33.16	32.50	-5	7,019	-0.07%
2023/07/17	10	33.50	4	33.30	33.75	6	7,699	0.08%
2023/07/14	3	33.15	1	33.10	33.00	2	8,888	0.02%
2023/07/12	0	0.00	10	34.15	34.00	-10	9,333	-0.11%
2023/07/07	4	34.09	0	0.00	34.05	4	10,008	0.04%
2023/07/06	1	35.50	3	35.88	35.00	-2	10,089	-0.02%
2023/07/05	11	35.87	14	36.09	35.65	-3	10,075	-0.03%
2023/07/04	3	35.80	10	35.65	35.55	-7	10,069	-0.07%
2023/07/03	0	0.00	3	35.97	35.90	-3	10,090	-0.03%
2023/06/30	3	35.58	2	35.65	35.70	1	10,168	0.01%
2023/06/29	5	35.14	1	35.20	35.20	4	10,313	0.04%
2023/06/28	0	0.00	1	35.50	34.80	-1	10,451	-0.01%
2023/06/27	2	35.10	1	35.45	34.80	1	10,667	0.01%
2023/06/26	3	35.40	0	0.00	35.30	3	10,972	0.03%
2023/06/21	2	35.60	0	0.00	35.80	2	11,173	0.02%
2023/06/20	2	35.50	3	35.78	35.75	-1	11,412	-0.01%
2023/06/19	2	35.25	0	0.00	35.20	2	11,476	0.02%
2023/06/16	6	35.55	4	35.85	35.90	2	11,996	0.02%
2023/06/15	5	35.03	1	34.85	35.20	4	12,855	0.03%
2023/06/14	3	35.03	1	34.90	34.85	2	13,629	0.01%
2023/06/12	0	0.00	2	34.55	34.30	-2	14,123	-0.01%
2023/06/09	4	35.13	2	35.60	35.15	2	14,285	0.01%
2023/06/08	4	35.55	1	35.95	35.35	3	14,363	0.02%
2023/06/06	2	36.10	1.1	35.98	35.65	0.9	14,976	0.01%
2023/06/05	8	36.21	0	0.00	36.10	8	15,269	0.05%
2023/06/02	0	0.00	1	35.70	35.85	-1	15,420	-0.01%
2023/06/01	7	35.47	0	0.00	35.30	7	15,607	0.04%
2023/05/29	0	0.00	26	35.78	36.20	-26	15,608	-0.17%
2023/05/26	0	0.00	2	35.00	35.00	-2	15,573	-0.01%
2023/05/25	3	35.30	1	35.45	35.40	2	15,610	0.01%
2023/05/23	2	35.40	0	0.00	35.40	2	15,797	0.01%
2023/05/19	6	34.70	5	35.00	34.60	1	16,091	0.01%
2023/05/18	13	34.67	10	35.00	34.85	3	16,424	0.02%
2023/05/17	0	0.00	1	35.30	35.15	-1	16,416	-0.01%
2023/05/16	5	35.10	3.3	35.23	35.10	1.7	16,487	0.01%
2023/05/15	0	0.00	3	34.80	34.70	-3	16,550	-0.02%
2023/05/12	1	34.25	0	0.00	34.35	1	16,586	0.01%
2023/05/11	0	0.00	13	33.83	33.75	-13	16,642	-0.08%
2023/05/10	18	34.32	13	34.44	34.50	5	16,722	0.03%
2023/05/09	15	34.29	12	33.40	33.75	3	16,687	0.02%
2023/05/08	15	35.99	0.1	35.95	35.90	14.9	16,352	0.09%
2023/05/05	3	37.18	2	37.65	36.50	1	16,424	0.01%
2023/05/04	4	36.75	0	0.00	37.20	4	16,830	0.02%
2023/05/02	6	37.25	1	37.60	37.35	5	17,771	0.03%
2023/04/28	12	36.87	0	0.00	36.80	12	17,844	0.07%
2023/04/27	6	36.89	0	0.00	36.80	6	17,899	0.03%
2023/04/26	0	0.00	5	36.62	37.20	-5	17,902	-0.03%
2023/04/25	21	37.30	8	36.98	36.60	13	17,914	0.07%
2023/04/24	2	38.00	2	37.95	37.80	0	17,910	0.00%
2023/04/21	31	38.07	30	37.60	38.00	1	17,957	0.01%
2023/04/20	37	38.74	1	38.50	38.55	36	18,053	0.20%
2023/04/19	38	40.06	66	39.96	39.75	-28	17,759	-0.16%
2023/04/18	52	39.52	14	39.22	38.60	38	16,589	0.23%
2023/04/17	1	39.10	3	39.17	38.90	-2	16,268	-0.01%
2023/04/14	1	38.45	10	38.60	38.80	-9	16,413	-0.05%
2023/04/13	10	38.94	5	38.75	38.60	5	16,469	0.03%
2023/04/12	6	39.63	17.3	39.83	39.50	-11.3	16,315	-0.07%
2023/04/11	1	38.90	0	0.00	39.00	1	16,054	0.01%
2023/04/10	5	39.05	5	38.92	39.20	0	16,103	0.00%
2023/04/07	9	38.93	44	39.16	38.95	-35	16,791	-0.21%
2023/04/06	43	38.60	22	38.67	38.50	21	17,173	0.12%
2023/03/31	11	38.46	2	38.50	38.40	9	17,206	0.05%
2023/03/30	24	38.93	4	38.99	38.80	20	17,160	0.12%
2023/03/29	2	38.55	1	38.90	38.90	1	17,035	0.01%
2023/03/28	9	38.73	1	38.95	39.05	8	17,058	0.05%
2023/03/27	22	39.31	22	39.81	38.80	0	16,887	0.00%
2023/03/24	33	39.36	22	38.90	38.85	11	16,771	0.07%
2023/03/23	23	38.81	32	39.30	39.30	-9	16,665	-0.05%
2023/03/22	11	38.78	0	0.00	38.70	11	16,579	0.07%
2023/03/21	7	39.41	14	39.85	39.10	-7	16,657	-0.04%
2023/03/20	27	40.01	22	39.95	39.90	5	17,052	0.03%
2023/03/17	8	38.14	29	38.28	38.75	-21	17,551	-0.12%
2023/03/16	2	37.80	0	0.00	36.50	2	17,551	0.01%
2023/03/15	1	37.80	18	37.60	37.90	-17	17,437	-0.10%
2023/03/14	2	37.25	6	37.38	37.10	-4	17,289	-0.02%
2023/03/13	10	36.28	4	36.26	36.60	6	17,245	0.03%
2023/03/10	8	36.81	0	0.00	36.45	8	17,481	0.05%
2023/03/09	8	37.84	15	37.42	37.35	-7	17,487	-0.04%
2023/03/08	0	0.00	100.1	38.35	38.95	-100.1	17,158	-0.58%
2023/03/07	23	38.24	0	0.00	38.00	23	16,896	0.14%
2023/03/06	6	37.88	8	38.00	38.00	-2	16,707	-0.01%
2023/03/03	20	37.05	2	37.05	37.00	18	16,522	0.11%
2023/03/02	0	0.00	1	37.05	36.95	-1	16,524	-0.01%
2023/02/24	5	36.97	1	37.10	37.10	4	16,633	0.02%
2023/02/23	0	0.00	6	37.39	37.75	-6	16,582	-0.04%
2023/02/22	2	37.15	16	37.33	37.25	-14	16,703	-0.08%
2023/02/21	2	37.80	2	37.60	37.60	0	16,733	0.00%
2023/02/20	6	37.62	8	37.55	37.80	-2	16,991	-0.01%
2023/02/17	138	38.01	2	37.70	37.70	136	17,533	0.78%	大買/鉅額交易
2023/02/16	36	37.69	8	37.98	37.65	28	17,549	0.16%
2023/02/15	1	37.15	1	36.85	36.80	0	17,580	0.00%
2023/02/14	1	37.25	2	36.65	36.65	-1	18,073	-0.01%
2023/02/13	7	36.36	6	36.86	37.10	1	18,577	0.01%
2023/02/10	1	37.20	1.6	37.42	36.85	-0.6	18,538	0.00%
2023/02/09	2	37.35	9	37.26	37.10	-7	18,495	-0.04%
2023/02/08	14	37.62	0	0.00	37.55	14	18,473	0.08%
2023/02/07	5	37.86	4	37.86	37.90	1	18,357	0.01%
2023/02/06	3	37.77	4	37.75	37.90	-1	18,303	-0.01%
2023/02/03	5	37.55	3	37.58	37.35	2	18,275	0.01%
2023/02/02	24	38.31	43	38.40	37.80	-19	18,089	-0.11%
2023/02/01	2	37.60	23	37.34	37.40	-21	17,556	-0.12%
2023/01/31	38	36.89	9	36.87	36.90	29	17,141	0.17%
2023/01/17	0	0.00	1	35.40	35.20	-1	16,642	-0.01%
2023/01/13	1	34.75	0	0.00	34.60	1	16,907	0.01%
2023/01/10	8	35.60	1	35.90	35.30	7	17,343	0.04%
2023/01/09	0	0.00	4	35.60	36.00	-4	17,197	-0.02%
2023/01/04	6	35.61	12.1	35.56	35.60	-6.1	17,539	-0.04%
2023/01/03	2	34.80	0	0.00	35.25	2	17,432	0.01%
2022/12/30	0	0.00	2	34.30	34.55	-2	17,415	-0.01%
2022/12/29	3	33.92	0	0.00	34.20	3	17,747	0.02%
2022/12/28	4	35.45	1	35.00	34.80	3	18,078	0.02%
2022/12/27	8	36.37	5	36.14	35.40	3	18,005	0.02%
2022/12/26	1	35.45	16	35.69	35.95	-15	17,378	-0.09%
2022/12/23	12	33.57	2	33.58	34.10	10	17,036	0.06%
2022/12/22	0	0.00	5	33.27	33.70	-5	17,172	-0.03%
2022/12/21	7	32.96	0	0.00	32.70	7	17,444	0.04%
2022/12/20	9	33.40	14	32.71	32.50	-5	17,719	-0.03%
2022/12/19	11	33.92	10	34.09	33.75	1	17,960	0.01%
2022/12/16	8	34.92	4	35.16	34.25	4	18,356	0.02%
2022/12/15	3	35.50	12	35.61	35.65	-9	18,341	-0.05%
2022/12/14	7	35.48	4	35.45	35.40	3	18,511	0.02%
2022/12/13	19	35.41	10	35.24	35.05	9	18,959	0.05%
2022/12/12	15	36.41	16	37.23	35.85	-1	19,165	-0.01%
2022/12/09	37	36.61	197	36.19	36.80	-160	18,678	-0.86%	大賣/鉅額交易
2022/12/08	148	34.70	25	34.80	34.30	123	18,031	0.68%	大買/鉅額交易
2022/12/07	7	33.30	2	33.35	32.80	5	17,649	0.03%
2022/12/06	2	33.70	0	0.00	33.60	2	17,929	0.01%
2022/12/05	1	34.55	1	34.35	33.85	0	18,468	0.00%
2022/12/02	6	34.25	12	34.13	34.05	-6	18,846	-0.03%
2022/12/01	3	33.65	5	33.45	33.45	-2	18,948	-0.01%
2022/11/30	0	0.00	2	33.00	32.95	-2	19,708	-0.01%
2022/11/29	0	0.00	1	32.30	32.45	-1	20,880	0.00%
2022/11/28	1	32.10	2	32.40	32.20	-1	22,651	0.00%
2022/11/25	2	32.15	4	32.60	32.15	-2	23,786	-0.01%
2022/11/24	0	0.00	3	32.60	32.50	-3	24,314	-0.01%
2022/11/23	9	32.29	0	0.00	32.20	9	26,515	0.03%
2022/11/21	2	33.15	1	33.25	33.35	1	28,148	0.00%
2022/11/18	23	33.81	1	32.85	32.85	22	28,800	0.08%
2022/11/17	0	0.00	1	33.60	33.60	-1	28,785	0.00%
2022/11/16	6	33.58	6	33.54	33.40	0	28,873	0.00%
2022/11/15	5	33.11	8	32.85	33.45	-3	29,225	-0.01%
2022/11/14	8	31.56	6	31.69	31.95	2	28,810	0.01%
2022/11/11	6	31.58	6	31.70	31.25	0	28,731	0.00%
2022/11/10	22	32.27	17	32.03	31.50	5	28,549	0.02%
2022/11/09	29	33.48	3	33.25	33.30	26	28,629	0.09%
2022/11/08	1	35.40	2	35.60	34.50	-1	28,429	0.00%
2022/11/07	4	35.00	3	35.25	35.00	1	28,631	0.00%
2022/11/04	0	0.00	18	34.96	35.00	-18	29,166	-0.06%
2022/11/02	3	34.95	8	34.94	34.65	-5	31,359	-0.02%
2022/11/01	2	34.10	5	34.45	34.85	-3	32,019	-0.01%
2022/10/31	0	0.00	2	33.90	33.50	-2	31,980	-0.01%
2022/10/28	4	33.19	6	33.25	33.00	-2	32,031	-0.01%
2022/10/27	6	33.80	1	33.95	34.20	5	32,095	0.02%
2022/10/26	10	33.67	3	34.15	33.60	7	32,228	0.02%
2022/10/25	4	34.59	1	34.20	33.75	3	32,451	0.01%
2022/10/24	3	36.15	3	36.20	35.05	0	32,497	0.00%
2022/10/21	3.1	35.44	13	35.41	35.60	-9.9	32,562	-0.03%
2022/10/20	21	35.58	22	35.62	35.20	-1	32,534	0.00%
2022/10/19	20	35.13	28	35.28	35.20	-8	32,274	-0.02%
2022/10/18	2	35.03	6	35.05	35.05	-4	32,510	-0.01%
2022/10/17	12	34.01	3	34.12	34.50	9	32,539	0.03%
2022/10/14	5	34.94	7	35.39	35.30	-2	32,474	-0.01%
2022/10/13	13	35.20	3	34.20	33.85	10	32,724	0.03%
2022/10/12	1	37.85	2	38.08	36.95	-1	33,013	0.00%
2022/10/11	2	37.53	3	37.32	37.30	-1	33,154	0.00%
2022/10/07	8	39.04	5	39.07	39.00	3	33,256	0.01%
2022/10/06	1	39.10	4	39.03	39.20	-3	33,460	-0.01%
2022/10/05	57	37.68	49	38.38	38.50	8	33,209	0.02%
2022/10/04	1	35.70	8	36.29	36.50	-7	33,054	-0.02%
2022/10/03	11	35.60	6	35.80	35.30	5	33,073	0.02%
2022/09/30	7	35.37	4	35.96	36.30	3	33,371	0.01%
2022/09/29	7.5	35.86	5	36.34	35.95	2.5	33,556	0.01%
2022/09/28	5	37.03	1	37.50	35.95	4	33,916	0.01%
2022/09/27	24	38.16	13	38.33	38.75	11	34,384	0.03%
2022/09/26	14	37.89	12	37.19	37.85	2	34,286	0.01%
2022/09/23	42	39.99	1	39.15	38.90	41	34,119	0.12%
2022/09/22	6.9	41.13	5	41.65	41.25	1.9	33,865	0.01%
2022/09/21	6	41.71	10	41.61	41.50	-4	33,887	-0.01%
2022/09/20	7	42.37	24	42.61	42.40	-17	34,092	-0.05%
2022/09/19	9	42.11	26	42.41	41.70	-17	34,017	-0.05%
2022/09/16	24	41.25	19	41.58	42.20	5	33,833	0.01%
2022/09/15	64	41.86	89	42.08	41.50	-25	33,708	-0.07%
2022/09/14	75.5	40.74	69	41.00	41.30	6.5	33,218	0.02%
2022/09/13	25.4	40.75	11.5	40.48	40.45	13.9	32,893	0.04%
2022/09/12	34	41.72	16	41.82	41.05	18	32,625	0.06%
2022/09/08	9	40.02	18	40.22	41.00	-9	32,140	-0.03%
2022/09/07	12	39.08	7	38.87	38.60	5	31,805	0.02%
2022/09/06	44	40.32	22.3	40.17	39.60	21.7	31,598	0.07%
2022/09/05	28	42.29	19.2	42.40	42.20	8.8	30,913	0.03%
2022/09/02	9	41.46	57	41.92	42.25	-48	29,729	-0.16%
2022/09/01	28	40.27	37.2	40.32	40.35	-9.2	27,949	-0.03%
2022/08/31	10.5	39.21	12	39.17	39.00	-1.5	26,883	-0.01%
2022/08/30	61.3	40.31	75	40.01	39.10	-13.7	26,548	-0.05%
2022/08/29	6.3	38.09	6	38.89	39.00	0.3	24,573	0.00%
2022/08/26	24	38.15	17	38.07	38.35	7	24,125	0.03%
2022/08/25	27	37.69	22	38.00	38.65	5	23,425	0.02%
2022/08/24	2	37.00	9	36.71	36.50	-7	22,941	-0.03%
2022/08/23	5	37.34	2	37.23	37.00	3	22,919	0.01%
2022/08/22	34	37.69	26.6	37.37	37.05	7.4	22,891	0.03%
2022/08/19	6	36.72	16	36.95	37.00	-10	22,285	-0.04%
2022/08/18	11	36.83	7	36.89	36.80	4	22,207	0.02%
2022/08/17	10	36.67	9	36.68	36.55	1	22,200	0.00%
2022/08/16	25	37.36	24	37.78	36.75	1	22,332	0.00%
2022/08/15	5	37.17	10	36.56	37.20	-5	21,831	-0.02%
2022/08/12	4	36.31	3	36.23	36.25	1	21,801	0.00%
2022/08/11	17	37.20	62.6	37.39	36.75	-45.6	21,793	-0.21%
2022/08/10	36	37.14	8	37.24	36.40	28	21,599	0.13%
2022/08/09	26	36.94	21.4	36.88	36.60	4.6	21,693	0.02%
2022/08/08	6	34.91	13	35.05	35.70	-7	20,672	-0.03%
2022/08/05	0	0.00	1	32.85	32.95	-1	20,419	0.00%
2022/08/03	9	32.61	9	32.34	32.00	0	21,354	0.00%
2022/08/02	9.6	33.32	2	33.40	33.10	7.6	21,757	0.04%
2022/08/01	8	34.52	12	34.63	34.45	-4	22,105	-0.02%
2022/07/29	1	33.95	6	34.14	34.05	-5	22,121	-0.02%
2022/07/28	8	33.56	0	0.00	33.60	8	22,252	0.04%
2022/07/27	5	33.45	9	33.96	34.10	-4	22,379	-0.02%
2022/07/26	48	33.97	9	34.15	33.40	39	22,785	0.17%
2022/07/25	6	34.16	24	34.38	33.80	-18	23,111	-0.08%
2022/07/22	14	33.87	2	33.60	33.95	12	23,463	0.05%
2022/07/21	10	33.33	12.1	33.60	33.60	-2.1	24,179	-0.01%
2022/07/20	15	34.02	15	34.07	33.20	0	25,305	0.00%
2022/07/19	18	33.62	14	33.81	33.60	4	26,027	0.02%
2022/07/18	9	32.91	11	32.51	32.15	-2	26,426	-0.01%
2022/07/15	6	30.78	7	32.20	32.20	-1	28,031	0.00%
2022/07/14	10	30.53	3	31.03	31.15	7	28,941	0.02%
2022/07/13	3	31.82	1	31.55	31.00	2	30,211	0.01%
2022/07/12	5	31.75	1	30.75	30.65	4	31,963	0.01%
2022/07/11	1	32.95	5	33.50	33.50	-4	32,924	-0.01%
2022/07/08	26	34.91	26	34.54	33.80	0	33,649	0.00%
2022/07/07	3	33.85	7	34.17	34.20	-4	34,621	-0.01%
2022/07/06	53	34.16	50	34.23	33.70	3	35,959	0.01%
2022/07/05	51	33.44	45	34.49	34.90	6	38,651	0.02%
2022/07/04	15	31.30	25	31.56	31.75	-10	39,207	-0.03%
2022/07/01	1	32.40	1	31.00	30.40	0	39,444	0.00%
2022/06/30	3	32.92	0	0.00	32.50	3	40,115	0.01%
2022/06/29	2	33.85	1	33.85	33.90	1	40,159	0.00%
2022/06/28	13	34.03	3	34.92	33.80	10	40,416	0.02%
2022/06/27	5	34.58	17	34.85	34.65	-12	40,358	-0.03%
2022/06/24	3	32.87	8	33.53	33.90	-5	39,883	-0.01%
2022/06/23	1	32.05	0	0.00	32.00	1	39,610	0.00%
2022/06/22	4	32.35	2	32.15	31.45	2	39,617	0.01%
2022/06/21	5	30.25	0	0.00	30.40	5	39,427	0.01%
2022/06/20	4	30.53	0	0.00	29.85	4	39,582	0.01%
2022/06/16	2	32.90	4	32.10	31.05	-2	40,058	0.00%
2022/06/15	6	33.92	5	33.55	32.90	1	40,059	0.00%
2022/06/14	32	35.21	3	33.55	34.00	29	40,504	0.07%
2022/06/13	11	35.71	1	35.35	35.35	10	41,034	0.02%
2022/06/10	5	36.31	23	36.26	36.35	-18	41,645	-0.04%
2022/06/09	1	36.55	1	36.55	36.70	0	41,803	0.00%
2022/06/08	11	36.15	4	36.26	36.15	7	41,946	0.02%
2022/06/07	5	36.75	0	0.00	36.80	5	42,624	0.01%
2022/06/06	17	38.01	22	38.13	37.65	-5	43,352	-0.01%
2022/06/02	9	36.78	1	36.60	36.80	8	43,092	0.02%
2022/06/01	7	37.32	3	37.50	37.25	4	43,212	0.01%
2022/05/31	5	36.92	2	37.05	37.15	3	43,240	0.01%
2022/05/30	6	36.66	5	36.63	36.75	1	43,827	0.00%
2022/05/27	3	35.88	2	35.70	35.80	1	43,967	0.00%
2022/05/26	1	35.80	8	35.56	35.35	-7	44,163	-0.02%
2022/05/25	0	36.15	2	35.90	35.90	-2	44,186	0.00%
2022/05/24	4	37.01	3.1	36.37	35.65	0.9	44,498	0.00%
2022/05/23	6	37.20	7	37.24	37.50	-1	44,224	0.00%
2022/05/20	107	37.18	109	36.92	36.90	-2	44,135	0.00%	大買/大賣/
2022/05/19	4	36.14	3	36.15	36.55	1	43,867	0.00%
2022/05/18	16	37.16	4	37.30	37.25	12	43,625	0.03%
2022/05/17	48	36.82	11	36.81	36.95	37	43,271	0.09%
2022/05/16	22	35.72	11	35.45	35.00	11	42,507	0.03%
2022/05/13	9	36.07	4.3	36.15	36.65	4.7	41,967	0.01%
2022/05/12	11	36.79	15	36.15	35.15	-4	41,573	-0.01%
2022/05/11	10	38.35	2	37.58	37.00	8	41,036	0.02%
2022/05/10	25	38.48	3	38.45	38.35	22	40,625	0.05%
2022/05/09	6	39.47	4	39.15	38.90	2	40,131	0.00%
2022/05/06	6	41.40	2	41.25	41.35	4	39,710	0.01%
2022/05/05	9	43.18	2	43.05	42.60	7	39,436	0.02%
2022/05/04	5	43.35	3	42.87	42.60	2	39,224	0.01%
2022/05/03	9	42.81	9	43.28	43.10	0	39,046	0.00%
2022/04/29	5	44.83	3	45.33	44.15	2	38,648	0.01%
2022/04/28	20	45.14	25.2	44.50	44.45	-5.2	38,345	-0.01%
2022/04/27	29	46.17	12	46.21	45.60	17	37,573	0.05%
2022/04/26	7	47.31	30	48.07	48.25	-23	36,719	-0.06%
2022/04/25	92.5	47.85	88	48.11	46.50	4.5	35,484	0.01%
2022/04/22	7	47.35	16	47.69	47.80	-9	34,461	-0.03%
2022/04/21	169	49.75	162	48.05	48.05	7	33,662	0.02%	大買/大賣/
2022/04/20	38.2	48.09	109	48.19	48.60	-70.8	31,830	-0.22%	大賣/
2022/04/19	161	47.45	148.2	47.71	47.40	12.8	30,956	0.04%	大買/大賣/
2022/04/18	63	47.00	40	46.85	47.20	23	30,121	0.08%
2022/04/15	50	45.23	34	45.06	45.05	16	28,488	0.06%
2022/04/14	12	44.37	13	44.27	44.20	-1	27,669	0.00%
2022/04/13	37	45.12	98	45.29	44.90	-61	27,158	-0.22%
2022/04/12	143	45.15	228	45.65	45.60	-85	27,308	-0.31%	大買/大賣/
2022/04/11	219.2	45.05	98	45.59	44.50	121.2	26,168	0.46%	大買/鉅額交易
2022/04/08	13	43.18	119.3	42.40	43.80	-106.3	23,179	-0.46%	大賣/鉅額交易
2022/04/07	73	42.07	13.1	41.30	40.90	59.9	22,198	0.27%
2022/04/06	31	42.01	25	42.18	42.15	6	22,475	0.03%
2022/04/01	0	0.00	1	41.00	41.05	-1	21,688	0.00%
2022/03/31	17	40.64	219	40.84	40.45	-202	21,628	-0.93%	大賣/鉅額交易
2022/03/30	207	40.55	13	40.56	40.15	194	21,491	0.90%	大買/鉅額交易
2022/03/29	1	39.40	2	38.95	39.40	-1	21,356	0.00%
2022/03/28	7	38.66	5	38.55	39.10	2	21,583	0.01%
2022/03/25	10	39.12	0	0.00	38.55	10	21,832	0.05%
2022/03/24	2	40.23	6	40.66	40.20	-4	23,025	-0.02%
2022/03/23	8	40.25	9	40.29	40.15	-1	23,854	0.00%
2022/03/22	6	41.55	4	40.98	40.80	2	24,278	0.01%
2022/03/21	14	41.41	7	42.04	40.95	7	24,712	0.03%
2022/03/18	1	41.00	4	41.34	41.45	-3	25,152	-0.01%
2022/03/17	4	40.95	4.1	41.15	41.50	-0.1	26,479	0.00%
2022/03/16	26	41.05	17	40.91	40.60	9	27,352	0.03%
2022/03/15	27	41.17	44	40.88	39.15	-17	28,017	-0.06%
2022/03/14	0	40.40	0	0.00	40.90	0	28,285	0.00%
2022/03/11	2	40.33	11	40.18	40.70	-9	29,894	-0.03%
2022/03/10	11	40.42	11	40.26	39.95	0	31,679	0.00%
2022/03/09	55	40.67	61	40.58	41.00	-6	32,415	-0.02%
2022/03/08	23	38.25	21	38.56	38.55	2	31,703	0.01%
2022/03/07	2	38.65	0	0.00	38.00	2	31,742	0.01%
2022/03/04	9	39.89	13	39.46	39.65	-4	31,686	-0.01%
2022/03/03	26	40.48	15	40.79	39.90	11	31,770	0.03%
2022/03/02	3	39.35	10	39.68	39.55	-7	31,463	-0.02%
2022/03/01	1	38.80	2	38.90	38.85	-1	31,500	0.00%
2022/02/25	2	38.05	2	37.45	38.10	0	32,060	0.00%
2022/02/24	23	38.75	24.1	38.42	36.55	-1.1	32,583	0.00%
2022/02/23	21	37.45	22	37.73	37.85	-1	32,491	0.00%
2022/02/22	2	37.00	1	37.35	36.90	1	32,783	0.00%
2022/02/21	2	36.90	0	0.00	38.00	2	33,418	0.01%
2022/02/18	0	0.00	2	36.35	36.90	-2	34,377	-0.01%
2022/02/17	10	36.60	10	36.50	36.55	0	35,219	0.00%
2022/02/16	0	0.00	0.1	36.50	36.45	-0.1	36,043	0.00%
2022/02/15	0	0.00	2	36.38	35.90	-2	36,877	-0.01%
2022/02/10	3	37.68	1	37.90	37.55	2	39,756	0.01%
2022/02/09	1	37.60	0.1	38.00	37.95	0.9	40,570	0.00%
2022/02/08	2	37.95	0.1	37.55	37.50	1.9	41,296	0.00%
2022/01/26	7	35.23	0	0.00	35.40	7	43,582	0.02%
2022/01/25	2	35.75	0	0.00	35.60	2	45,183	0.00%
2022/01/24	2	37.20	5	36.94	36.85	-3	46,601	-0.01%
2022/01/21	0	0.00	5	37.60	37.60	-5	46,730	-0.01%
2022/01/20	0	0.00	0.3	39.60	39.40	-0.3	47,102	0.00%
2022/01/19	28	39.47	24	39.39	39.35	4	47,102	0.01%
2022/01/18	3	40.10	0	0.00	39.45	3	47,094	0.01%
2022/01/17	12	39.38	13	39.83	40.15	-1	47,091	0.00%
2022/01/14	11	39.32	9	39.68	39.30	2	47,016	0.00%
2022/01/13	7	40.21	14	40.67	40.20	-7	46,910	-0.01%
2022/01/12	13	41.07	5	40.61	40.75	8	46,826	0.02%
2022/01/11	11	41.45	10	42.00	41.10	1	46,890	0.00%
2022/01/10	8	40.74	1	40.90	40.75	7	46,211	0.02%
2022/01/07	23	39.99	99	39.39	40.25	-76	46,072	-0.16%
2022/01/06	5.1	41.05	46	40.99	40.90	-40.9	45,817	-0.09%
2022/01/05	35.2	43.86	76	43.68	42.00	-40.8	46,016	-0.09%
2022/01/04	37	42.66	36	42.48	43.05	1	44,873	0.00%
2022/01/03	12	42.11	10	42.15	42.05	2	44,373	0.00%
2021/12/30	30	42.41	11.1	42.57	42.50	19	44,219	0.04%
2021/12/29	10	42.35	37	42.29	42.40	-27	43,936	-0.06%
2021/12/28	16	41.31	5	41.07	40.80	11	43,282	0.03%
2021/12/27	6	40.88	2.1	41.20	41.00	3.9	43,449	0.01%
2021/12/24	26	40.91	26	41.36	40.70	0	44,096	0.00%
2021/12/23	1	41.60	0	0.00	41.60	1	43,837	0.00%
2021/12/22	7	41.97	2	42.40	41.90	5	43,619	0.01%
2021/12/21	11	41.95	16	42.17	41.90	-5	43,432	-0.01%
2021/12/20	66	43.09	54.1	42.69	41.85	11.9	43,071	0.03%
2021/12/17	16	42.26	10	42.22	41.90	6	41,522	0.01%
2021/12/16	7	41.71	26	41.98	41.40	-19	40,527	-0.05%
2021/12/15	75	41.57	75.1	41.77	40.85	-0.1	39,858	0.00%
2021/12/14	11	41.24	8	41.80	40.20	3	39,147	0.01%
2021/12/13	35	43.51	96.5	43.07	42.15	-61.5	38,169	-0.16%
2021/12/10	139	42.56	95	42.43	42.90	44	36,573	0.12%	大買/
2021/12/09	33	42.04	28	42.12	41.20	5	35,024	0.01%
2021/12/08	33	41.00	36	41.19	40.85	-3	33,733	-0.01%
2021/12/07	65.1	42.05	32	41.48	41.00	33.1	32,764	0.10%
2021/12/06	60	39.71	58	40.33	41.20	2	30,937	0.01%
2021/12/03	27	38.36	39	38.63	38.00	-12	28,919	-0.04%
2021/12/02	4	35.31	5	35.76	36.05	-1	27,310	0.00%
2021/12/01	3	34.82	20	34.96	35.40	-17	27,085	-0.06%
2021/11/30	3	35.93	2	36.10	36.10	1	26,847	0.00%
2021/11/29	60	35.58	8	35.28	35.35	52	26,803	0.19%
2021/11/26	15	36.80	52	36.92	36.10	-37	26,634	-0.14%
2021/11/25	18	38.19	20	38.50	38.05	-2	26,756	-0.01%
2021/11/24	14	38.80	24	38.55	38.50	-10	26,578	-0.04%
2021/11/23	56	38.26	39	37.91	37.60	17	25,934	0.07%
2021/11/22	12	37.59	18	37.57	37.35	-6	25,260	-0.02%
2021/11/19	4	36.79	7	37.41	36.60	-3	24,909	-0.01%
2021/11/18	38	37.95	156	37.71	37.10	-118	24,561	-0.48%	大賣/鉅額交易
2021/11/17	186	39.02	67	39.30	39.40	119	23,851	0.50%	大買/鉅額交易
2021/11/16	11	38.06	23	37.95	38.00	-12	22,899	-0.05%
2021/11/15	18	36.10	12	36.37	36.75	6	22,055	0.03%
2021/11/12	31	35.39	18	35.13	35.05	13	21,227	0.06%
2021/11/11	29	37.92	28	38.94	37.55	1	20,403	0.00%
2021/11/10	22	39.00	48	39.47	38.85	-26	19,487	-0.13%
2021/11/09	46	39.08	37	39.05	40.10	9	18,823	0.05%
2021/11/08	29	38.17	25	38.63	37.60	4	17,484	0.02%
2021/11/05	57	38.44	30	38.08	37.60	27	16,706	0.16%
2021/11/04	99	38.30	61	38.10	38.60	38	15,954	0.24%
2021/11/03	82	37.35	60.4	37.89	37.20	21.6	14,568	0.15%
2021/11/02	9	36.69	88	36.57	37.00	-79	13,546	-0.58%
2021/11/01	60	36.09	79	36.49	35.00	-19	11,886	-0.16%
2021/10/29	8	32.38	5	32.90	33.30	3	10,574	0.03%
2021/10/28	3	31.32	21	32.63	33.00	-18	10,248	-0.18%
2021/10/27	1	30.85	3	31.02	31.00	-2	9,744	-0.02%
2021/10/26	5	30.56	3	30.33	30.60	2	9,767	0.02%
2021/10/25	5	31.25	6	31.22	31.10	-1	9,725	-0.01%
2021/10/22	3	30.63	1	30.50	30.50	2	9,772	0.02%
2021/10/21	12	30.97	2	30.75	30.50	10	10,056	0.10%
2021/10/20	7	31.96	8	32.13	31.85	-1	10,088	-0.01%
2021/10/19	24	32.29	40	32.09	31.70	-16	10,037	-0.16%
2021/10/18	3	31.05	0	0.00	31.15	3	9,749	0.03%
2021/10/15	17	31.29	7	31.16	31.25	10	9,835	0.10%
2021/10/14	4	30.95	77	30.80	31.10	-73	10,003	-0.73%
2021/10/13	39	31.47	16	31.52	31.30	23	10,664	0.22%
2021/10/12	52	30.89	10	31.00	30.60	42	10,351	0.41%
2021/10/08	2	29.50	2	29.90	29.75	0	10,015	0.00%
2021/10/07	0	0.00	4	29.99	29.85	-4	10,055	-0.04%
2021/10/06	14	29.30	17	29.56	29.60	-3	10,030	-0.03%
2021/10/05	7	27.85	5	28.62	29.00	2	10,041	0.02%
2021/10/04	5	29.66	1	30.70	28.75	4	10,192	0.04%
2021/10/01	24	31.23	29	30.94	29.75	-5	9,989	-0.05%
2021/09/30	5	29.65	8	29.75	29.65	-3	9,247	-0.03%
2021/09/29	8	29.28	6	28.85	28.70	2	9,273	0.02%
2021/09/28	3	29.55	7	29.54	29.20	-4	9,366	-0.04%
2021/09/27	1	28.90	2	28.85	28.75	-1	9,339	-0.01%
2021/09/24	1	28.50	3	28.52	28.35	-2	9,537	-0.02%
2021/09/23	6	28.30	0	0.00	28.30	6	10,155	0.06%
2021/09/22	3	28.80	1	29.20	28.75	2	10,449	0.02%
2021/09/17	0	0.00	0.1	29.00	29.55	-0.1	10,583	0.00%
2021/09/14	2	30.08	22	29.61	29.20	-20	11,902	-0.17%
2021/09/13	27	30.74	5	30.56	29.80	22	12,028	0.18%
2021/09/10	1	29.35	2	29.73	29.90	-1	12,003	-0.01%
2021/09/09	2	29.03	2	29.00	29.10	0	12,224	0.00%
2021/09/08	1	28.65	0	0.00	28.65	1	12,546	0.01%
2021/09/07	9	29.31	6	29.60	29.30	3	13,724	0.02%
2021/09/06	2	30.85	2	30.53	30.10	0	14,490	0.00%
2021/09/03	0	0.00	2	31.28	31.50	-2	14,860	-0.01%
2021/09/02	5	31.72	3	31.25	31.25	2	15,476	0.01%
2021/09/01	9	31.64	9	31.57	31.45	0	15,389	0.00%
2021/08/31	23.1	30.86	14	31.25	31.70	9.1	15,311	0.06%
2021/08/30	8	29.96	37	31.31	31.65	-29	14,832	-0.20%
2021/08/27	23	29.74	18	29.91	28.80	5	14,763	0.03%
2021/08/26	7	28.25	105	28.30	28.75	-98	14,643	-0.67%	大賣/
2021/08/25	7.3	28.27	11	28.18	28.30	-3.7	14,906	-0.02%
2021/08/24	37	27.62	2	27.50	27.50	35	15,159	0.23%
2021/08/23	0	0.00	4	28.26	28.25	-4	15,329	-0.03%
2021/08/20	18	27.71	9	27.72	27.25	9	15,440	0.06%
2021/08/19	6	27.81	2	27.65	27.30	4	15,450	0.03%
2021/08/18	1	26.30	6.1	27.42	28.15	-5.1	15,508	-0.03%
2021/08/17	4	27.56	3	28.15	27.05	1	15,815	0.01%
2021/08/16	15	28.34	12	27.69	27.50	3	15,883	0.02%
2021/08/13	23	29.62	19	29.53	29.25	4	15,908	0.03%
2021/08/12	1	29.60	3	30.07	29.85	-2	16,175	-0.01%
2021/08/11	18	29.78	4	29.75	29.40	14	16,506	0.08%
2021/08/10	12	31.46	5	30.95	30.95	7	16,718	0.04%
2021/08/09	8	32.02	2	31.90	31.90	6	16,966	0.04%
2021/08/06	1	32.40	1	32.40	32.40	0	17,582	0.00%
2021/08/05	3	32.80	0	0.00	32.85	3	18,026	0.02%
2021/08/04	2	33.10	39	33.59	33.35	-37	18,291	-0.20%
2021/08/03	3	32.37	13	32.23	32.25	-10	18,298	-0.05%
2021/08/02	3	32.35	0	0.00	32.40	3	18,430	0.02%
2021/07/30	12	32.21	4	32.55	32.55	8	18,513	0.04%
2021/07/29	3	32.13	2	32.25	32.55	1	18,885	0.01%
2021/07/28	28	32.23	0	0.00	32.20	28	19,072	0.15%
2021/07/27	22	33.86	19	34.63	33.05	3	19,522	0.02%
2021/07/26	0	0.00	11	33.65	33.60	-11	20,384	-0.05%
2021/07/23	14	32.55	0	0.00	32.60	14	20,378	0.07%
2021/07/22	17	32.68	1	33.20	32.50	16	20,470	0.08%
2021/07/21	28	33.46	0	0.00	32.85	28	20,572	0.14%
2021/07/20	13	33.81	0	0.00	33.75	13	20,575	0.06%
2021/07/19	7	34.71	128	34.98	34.85	-121	20,593	-0.59%	大賣/鉅額交易
2021/07/16	16	33.45	6	34.10	33.05	10	20,492	0.05%
2021/07/15	1	32.70	8	33.19	33.40	-7	20,691	-0.03%
2021/07/14	3	32.02	11	32.13	32.35	-8	20,921	-0.04%
2021/07/13	2	33.40	0	0.00	32.80	2	21,341	0.01%
2021/07/09	14	33.64	20	33.99	33.55	-6	22,045	-0.03%
2021/07/08	4	32.85	0	0.00	33.25	4	22,615	0.02%
2021/07/07	28	33.06	1	33.70	32.80	27	23,937	0.11%
2021/07/06	33	33.47	0	0.00	33.35	33	24,116	0.14%
2021/07/05	3	33.90	1	34.00	34.00	2	24,329	0.01%
2021/07/02	38	33.79	2	33.70	33.75	36	24,563	0.15%
2021/07/01	31	34.02	2	34.30	33.80	29	24,990	0.12%
2021/06/30	15	35.15	63	35.70	34.90	-48	24,978	-0.19%
2021/06/29	17	33.91	14	34.86	33.80	3	24,733	0.01%
2021/06/28	23	33.97	1	33.95	33.90	22	24,728	0.09%
2021/06/25	66	35.52	33	35.03	34.65	33	25,130	0.13%
2021/06/24	0	0.00	23	34.62	34.80	-23	25,290	-0.09%
2021/06/23	50	34.00	62	34.06	34.20	-12	25,209	-0.05%
2021/06/22	20	32.71	4	32.60	32.30	16	24,985	0.06%
2021/06/21	17	32.99	8	33.02	32.80	9	24,976	0.04%
2021/06/18	22	33.77	31	33.84	34.25	-9	25,055	-0.04%
2021/06/17	19	34.29	10	34.10	34.40	9	25,201	0.04%
2021/06/16	60	35.57	60	35.56	34.55	0	25,508	0.00%
2021/06/15	37	33.62	34	34.75	33.85	3	24,688	0.01%
2021/06/11	51	33.86	44	33.17	33.05	7	24,274	0.03%
2021/06/10	14	33.01	28	33.79	34.05	-14	24,351	-0.06%
2021/06/09	3	32.07	0	0.00	31.40	3	24,326	0.01%
2021/06/08	3	31.90	7	32.07	31.80	-4	24,911	-0.02%
2021/06/07	5	31.12	0	0.00	30.85	5	24,991	0.02%
2021/06/04	24	31.98	6	31.92	31.60	18	25,182	0.07%
2021/06/03	10	33.00	0	0.00	32.90	10	25,118	0.04%
2021/06/02	14	33.69	0	0.00	33.15	14	25,087	0.06%
2021/06/01	3	34.30	5	33.98	34.30	-2	24,843	-0.01%
2021/05/31	7	32.84	3	33.35	32.85	4	24,623	0.02%
2021/05/28	2	33.35	3	33.47	33.00	-1	24,529	0.00%
2021/05/27	1	32.50	5	32.58	32.95	-4	24,463	-0.02%
2021/05/26	0	0.00	1	32.50	32.45	-1	24,426	0.00%
2021/05/25	7	32.77	6	32.84	32.45	1	24,458	0.00%
2021/05/24	5	31.70	12	31.42	31.70	-7	24,350	-0.03%
2021/05/21	1.2	30.80	22	30.79	30.85	-20.8	24,330	-0.09%
2021/05/20	7	32.78	12	31.49	30.50	-5	24,405	-0.02%
2021/05/19	11.1	32.56	5	32.43	32.65	6.1	24,292	0.03%
2021/05/18	5.1	30.56	6	30.34	31.30	-0.9	24,025	0.00%
2021/05/17	3.2	29.05	2	29.13	28.65	1.2	23,830	0.01%
2021/05/14	13	32.40	12	32.74	31.80	1	23,624	0.00%
2021/05/13	47.2	30.01	13	30.19	30.60	34.2	23,177	0.15%
2021/05/12	5	31.57	23	32.11	31.40	-18	22,940	-0.08%
2021/05/11	8	35.78	5	36.65	34.85	3	22,675	0.01%
2021/05/10	6	38.72	7	39.46	38.55	-1	22,545	0.00%
2021/05/07	7	38.80	7	38.75	39.00	0	22,501	0.00%
2021/05/06	40.7	38.64	39	39.07	38.55	1.7	22,528	0.01%
2021/05/05	6	38.03	1	39.00	37.10	5	22,119	0.02%
2021/05/04	26	38.32	58.1	38.17	38.25	-32.1	21,968	-0.15%
2021/05/03	41.2	43.17	50.1	43.26	41.65	-8.9	21,501	-0.04%
2021/04/29	2.2	40.73	7.1	40.65	40.70	-4.9	20,498	-0.02%
2021/04/28	1.1	40.51	6	40.54	40.95	-4.9	20,520	-0.02%
2021/04/27	12	40.73	10	40.62	40.55	2	20,591	0.01%
2021/04/26	2.1	40.02	3	40.30	40.15	-0.9	20,626	0.00%
2021/04/23	11	40.62	29	40.24	40.25	-18	20,623	-0.09%
2021/04/22	28.1	39.96	11	39.50	38.95	17.1	20,524	0.08%
2021/04/21	27	41.83	3	42.68	41.30	24	19,996	0.12%
2021/04/20	15	42.87	19	42.88	42.25	-4	19,731	-0.02%
2021/04/19	23	42.73	16	42.81	42.15	7	19,723	0.04%
2021/04/16	37	44.70	11	44.54	44.00	26	19,399	0.13%
2021/04/15	4	42.38	1	42.40	42.45	3	19,027	0.02%
2021/04/14	7	42.04	1	41.70	41.90	6	19,315	0.03%
2021/04/13	56	47.14	63	47.41	44.20	-7	18,787	-0.04%
2021/04/12	7	45.02	21	45.66	44.90	-14	17,509	-0.08%
2021/04/09	18	45.84	7	46.31	45.30	11	17,387	0.06%
2021/04/08	20	47.50	33	47.39	47.00	-13	17,280	-0.08%
2021/04/07	60	46.48	23	46.79	48.00	37	17,265	0.21%
2021/04/06	11	44.63	22	44.79	44.65	-11	17,390	-0.06%
2021/04/01	16	44.76	44	45.51	44.70	-28	17,375	-0.16%
2021/03/31	16	46.55	33.1	47.58	46.45	-17.1	17,313	-0.10%
2021/03/30	39	47.29	9	46.56	47.35	30	17,706	0.17%
2021/03/29	12	44.16	27.8	45.29	47.50	-15.8	17,579	-0.09%
2021/03/26	13.1	42.77	7	42.64	43.20	6.1	17,077	0.04%
2021/03/25	10	43.08	25.6	43.18	43.10	-15.6	16,919	-0.09%
2021/03/24	7	42.51	12	42.73	42.55	-5	16,808	-0.03%
2021/03/23	7	42.95	9	42.30	42.50	-2	16,731	-0.01%
2021/03/22	3	43.53	50	43.75	43.35	-47	16,569	-0.28%
2021/03/19	60.1	42.51	25	41.54	42.60	35.1	16,391	0.21%
2021/03/18	28	43.61	39	43.67	42.90	-11	15,890	-0.07%
2021/03/17	36	43.08	41.3	43.07	43.00	-5.3	15,700	-0.03%
2021/03/16	34.3	41.57	62	42.32	42.40	-27.7	15,442	-0.18%
2021/03/15	60	41.71	44	42.11	42.40	16	15,011	0.11%
2021/03/12	9	39.38	17.1	39.62	40.00	-8.1	14,437	-0.06%
2021/03/11	2	37.70	2.3	38.26	37.80	-0.3	14,305	0.00%
2021/03/10	11	38.36	23	37.58	37.80	-12	14,411	-0.08%
2021/03/09	10	35.14	1	36.00	35.30	9	14,516	0.06%
2021/03/08	8	36.02	8	36.78	35.60	0	14,881	0.00%
2021/03/05	5	35.55	0	0.00	35.15	5	15,237	0.03%
2021/03/04	14	36.53	6	37.11	36.15	8	15,727	0.05%
2021/03/03	12	36.07	13	36.96	37.00	-1	15,976	-0.01%
2021/03/02	15	36.83	3	37.15	35.55	12	16,472	0.07%
2021/02/26	5	36.87	0	0.00	36.65	5	17,259	0.03%
2021/02/25	6	37.83	21	37.63	37.40	-15	17,805	-0.08%
2021/02/24	26	38.43	19	38.01	37.80	7	18,223	0.04%
2021/02/23	8	37.19	1	37.45	37.05	7	18,887	0.04%
2021/02/22	19	37.26	6	37.87	37.90	13	19,458	0.07%
2021/02/19	3	36.45	22	36.84	36.90	-19	19,454	-0.10%
2021/02/18	8	35.18	5	35.00	35.25	3	19,665	0.02%
2021/02/17	2	34.08	3	34.77	35.20	-1	19,813	-0.01%
2021/02/05	1	33.90	11	33.40	33.50	-10	19,831	-0.05%
2021/02/04	16	33.64	8	33.89	33.55	8	20,349	0.04%
2021/02/03	0	0.00	8.1	33.94	34.35	-8.1	20,388	-0.04%
2021/02/02	7	31.21	3.1	31.08	31.25	3.9	20,372	0.02%
2021/02/01	5	30.01	1	30.30	30.90	4	20,700	0.02%
2021/01/29	2	30.98	10	30.90	30.50	-8	20,981	-0.04%
2021/01/28	12.5	31.94	5	32.40	31.45	7.5	21,523	0.03%
2021/01/27	1	33.30	1	33.80	33.20	0	21,886	0.00%
2021/01/26	3	33.82	1	34.35	33.55	2	22,127	0.01%
2021/01/25	3	33.92	3	33.88	33.90	0	22,391	0.00%
2021/01/22	4	34.30	9	34.82	34.30	-5	22,806	-0.02%
2021/01/21	10	33.85	2.4	32.86	33.15	7.6	23,064	0.03%
2021/01/20	5	34.68	4	35.49	33.75	1	23,303	0.00%
2021/01/19	15	36.37	25	36.65	36.35	-10	23,440	-0.04%
2021/01/18	16	34.69	9	34.61	34.50	7	23,368	0.03%
2021/01/15	3	36.50	3	36.30	36.10	0	23,260	0.00%
2021/01/14	7	37.03	12	37.16	37.45	-5	23,185	-0.02%
2021/01/13	3	37.77	0	0.00	37.25	3	23,054	0.01%
2021/01/12	14	38.59	9	38.58	37.80	5	22,969	0.02%
2021/01/11	0	0.00	11	39.47	39.55	-11	22,913	-0.05%
2021/01/08	38	41.10	30	40.42	40.20	8	23,034	0.03%
2021/01/07	49	42.78	21.3	42.43	42.25	27.7	23,263	0.12%
2021/01/06	7	39.72	33	40.62	39.55	-26	23,755	-0.11%
2021/01/05	1	41.80	4	42.13	41.50	-3	24,231	-0.01%
2021/01/04	13.2	41.49	1	41.80	41.30	12.2	24,928	0.05%
2020/12/31	17	41.83	0	0.00	41.75	17	25,503	0.07%
2020/12/30	9	43.20	4	43.15	42.60	5	26,159	0.02%
2020/12/29	43	43.50	47.3	43.13	44.00	-4.3	26,371	-0.02%
2020/12/28	4	41.20	7	41.35	41.15	-3	25,995	-0.01%
2020/12/25	15.5	41.89	4	41.69	41.25	11.5	26,296	0.04%
2020/12/24	7	42.53	16	42.41	42.25	-9	26,201	-0.03%
2020/12/23	3	37.79	17.7	40.66	41.80	-14.7	25,848	-0.06%
2020/12/22	6.2	38.62	0	0.00	38.00	6.2	26,232	0.02%
2020/12/18	0	0.00	4	40.65	40.50	-4	27,464	-0.01%
2020/12/17	4	39.44	0	0.00	39.45	4	27,692	0.01%
2020/12/16	0	0.00	7.1	40.39	39.80	-7.1	27,897	-0.03%
2020/12/15	3	39.50	24	40.15	39.50	-21	28,100	-0.07%
2020/12/14	9.1	37.58	6	39.00	39.00	3.1	28,236	0.01%
2020/12/11	3	38.63	2	38.70	37.65	1	28,446	0.00%
2020/12/10	6	38.78	4	39.10	39.25	2	28,808	0.01%
2020/12/09	8.3	40.44	1.7	40.11	40.05	6.6	29,139	0.02%
2020/12/08	13.4	40.03	1.1	40.18	40.00	12.3	29,710	0.04%
2020/12/07	19	41.26	21.6	39.86	40.95	-2.6	30,674	-0.01%
2020/12/04	11.7	40.93	17	40.37	40.15	-5.3	30,813	-0.02%
2020/12/03	22	41.91	11	41.45	41.30	11	31,070	0.04%
2020/12/02	37	43.67	15	43.70	42.40	22	31,585	0.07%
2020/12/01	46	43.38	25	44.08	44.60	21	32,819	0.06%
2020/11/30	29	43.24	36	43.95	44.50	-7	32,890	-0.02%
2020/11/27	15	42.08	148	42.35	42.15	-133	33,399	-0.40%	大賣/鉅額交易
2020/11/26	47.5	43.85	78	43.15	42.50	-30.5	34,157	-0.09%
2020/11/25	231	44.55	103	44.32	44.85	128	34,334	0.37%	大買/大賣/鉅額交易
2020/11/24	14.4	40.94	62.6	40.88	42.00	-48.3	33,701	-0.14%
2020/11/23	27	39.96	27	40.15	39.90	0	33,285	0.00%
2020/11/20	67	39.16	59	39.38	39.35	8	32,971	0.02%
2020/11/19	0	0.00	69.1	35.96	36.55	-69.1	32,389	-0.21%
2020/11/18	52	33.93	5	33.20	33.25	47	31,893	0.15%
2020/11/17	31	33.79	22	33.73	33.60	9	31,876	0.03%
2020/11/16	1	32.10	6	32.03	31.60	-5	32,008	-0.02%
2020/11/13	15	33.29	21	33.21	33.10	-6	32,098	-0.02%
2020/11/12	17	34.55	76	32.07	34.50	-59	32,226	-0.18%
2020/11/11	18	35.91	17	35.15	35.00	1	31,982	0.00%
2020/11/10	13	36.67	1	36.40	36.50	12	32,139	0.04%
2020/11/09	20	36.32	54	36.47	36.90	-34	32,217	-0.11%
2020/11/06	45	35.82	25	35.28	35.00	20	32,503	0.06%
2020/11/05	42	35.15	55	36.21	36.70	-13	32,714	-0.04%
2020/11/04	14.1	35.34	200	34.11	33.40	-185.9	32,726	-0.57%	大賣/鉅額交易
2020/11/03	13	34.92	4	35.05	35.25	9	32,770	0.03%
2020/11/02	15	35.77	2.1	35.93	35.50	12.9	32,747	0.04%
2020/10/30	32	40.03	21	37.98	37.00	11	32,790	0.03%
2020/10/29	58	39.87	32.1	40.24	40.30	25.9	32,672	0.08%
2020/10/28	14	41.09	2	40.80	39.65	12	32,772	0.04%
2020/10/27	7.2	39.31	25	39.06	39.50	-17.8	32,908	-0.05%
2020/10/26	4	36.60	0.3	36.85	37.00	3.7	32,916	0.01%
2020/10/23	2	35.53	11	35.77	35.80	-9	32,922	-0.03%
2020/10/22	19	35.18	3	35.18	35.20	16	32,942	0.05%
2020/10/21	19	36.08	4	36.53	36.40	15	32,877	0.05%
2020/10/20	18	36.43	0	0.00	36.35	18	32,899	0.05%
2020/10/19	12	34.81	9	35.63	36.45	3	32,910	0.01%
2020/10/16	44	36.01	8	35.95	35.05	36	32,762	0.11%
2020/10/15	15.1	36.54	36.6	37.57	37.10	-21.5	32,663	-0.07%
2020/10/14	113	39.55	63	40.07	38.75	50	32,288	0.15%	大買/
2020/10/13	72	36.44	71	37.73	39.45	1	31,830	0.00%
2020/10/12	60	35.01	78	35.95	36.60	-18	31,699	-0.06%
2020/10/08	101	32.24	111	33.06	33.30	-10	31,570	-0.03%	大買/大賣/
2020/10/07	68	30.42	75	31.02	31.35	-7	31,290	-0.02%
2020/10/06	38	28.49	71.6	30.36	30.55	-33.6	30,673	-0.11%
2020/10/05	27	28.16	27	27.88	27.80	0	30,925	0.00%
2020/09/30	43	27.85	49.6	28.17	28.25	-6.6	30,886	-0.02%
2020/09/29	22	28.09	11	26.95	26.85	11	30,941	0.04%
2020/09/28	69	28.40	39	27.78	27.75	30	31,037	0.10%
2020/09/25	142	28.64	188	28.71	29.00	-46	30,718	-0.15%	大買/大賣/
2020/09/24	141	28.16	125	28.07	29.50	16	29,958	0.05%	大買/大賣/
2020/09/23	83	27.29	47.3	27.54	27.90	35.7	29,214	0.12%
2020/09/22	27	25.70	45	25.60	25.40	-18	28,581	-0.06%
2020/09/21	60.3	26.72	12	26.61	26.15	48.3	28,234	0.17%
2020/09/18	76	27.06	2	27.50	27.00	74	27,982	0.26%
2020/09/17	32	27.25	56	27.37	27.20	-24	27,663	-0.09%
2020/09/16	30	26.92	34	26.97	26.90	-4	27,292	-0.01%
2020/09/15	60	27.46	61	27.76	27.20	-1	26,941	0.00%
2020/09/14	16	25.77	48	26.19	26.50	-32	26,422	-0.12%
2020/09/11	43	26.59	221	26.23	26.95	-178	25,922	-0.69%	大賣/鉅額交易
2020/09/10	312	25.63	133	26.66	27.10	179	25,255	0.71%	大買/大賣/鉅額交易
2020/09/09	4	24.33	22	24.53	24.85	-18	24,143	-0.07%
2020/09/08	64	23.02	19	22.69	22.60	45	23,489	0.19%
2020/09/07	140.3	23.74	115	23.45	22.75	25.3	22,957	0.11%	大買/大賣/
2020/09/04	128	25.54	78	25.81	24.65	50	22,182	0.23%	大買/
2020/09/03	68	24.18	15	25.03	25.10	53	20,535	0.26%
2020/09/02	182	21.83	47.5	22.11	22.85	134.5	20,041	0.67%	大買/鉅額交易
2020/09/01	34	20.28	96	20.27	20.80	-62	18,993	-0.33%
2020/08/31	56	19.30	12.3	19.24	19.35	43.7	17,882	0.24%
2020/08/28	10	17.90	11	17.82	17.60	-1	17,115	-0.01%
2020/08/27	1	17.60	0	0.00	17.90	1	16,976	0.01%
2020/08/26	10	18.15	6.3	18.42	18.25	3.7	16,849	0.02%
2020/08/25	10	18.03	21	18.25	18.50	-11	16,612	-0.07%
2020/08/24	0	0.00	21	17.58	17.70	-21	16,239	-0.13%
2020/08/21	11	18.00	4	17.80	17.80	7	16,044	0.04%
2020/08/20	9	17.23	62	17.95	18.20	-53	15,839	-0.33%
2020/08/19	17	18.09	44	18.13	17.50	-27	15,299	-0.18%
2020/08/18	28	18.43	16	18.76	18.70	12	14,939	0.08%
2020/08/17	21	18.71	23	18.78	18.85	-2	14,618	-0.01%
2020/08/14	73	18.39	180	18.39	19.00	-107	14,234	-0.75%	大賣/鉅額交易
2020/08/13	145	17.78	16	17.93	17.75	129	13,814	0.93%	大買/鉅額交易
2020/08/12	20	17.87	49	17.00	18.45	-29	13,490	-0.21%
2020/08/11	108	18.09	11	18.71	17.90	97	12,781	0.76%	大買/
2020/08/10	30	19.62	23	19.88	19.85	7	12,133	0.06%
2020/08/07	24	18.25	52	17.91	18.50	-28	11,498	-0.24%
2020/08/06	1	16.70	75	16.73	17.05	-74	10,967	-0.67%
2020/08/05	2	16.98	17	16.49	17.45	-15	10,715	-0.14%
2020/08/04	47	16.89	34	16.86	16.95	13	10,364	0.13%
2020/08/03	102	17.01	7	17.16	17.35	95	10,074	0.94%	大買/
2020/07/31	79	15.28	43	15.39	16.10	36	9,557	0.38%
2020/07/30	12	14.57	189	14.21	14.75	-177	8,977	-1.97%	大賣/鉅額交易
2020/07/29	178	13.60	42	13.44	13.60	136	8,595	1.58%	大買/鉅額交易
2020/07/28	12	12.25	19	12.70	12.40	-7	8,426	-0.08%
2020/07/27	17	12.75	0	0.00	12.55	17	8,321	0.20%
2020/07/24	1	13.05	67	12.86	13.15	-66	8,219	-0.80%
2020/07/23	21	13.46	0	0.00	13.50	21	8,045	0.26%
2020/07/22	9	14.39	9	14.29	14.20	0	7,880	0.00%
2020/07/21	11	14.37	13	14.33	14.50	-2	7,741	-0.03%
2020/07/20	0	0.00	1	13.90	13.75	-1	7,497	-0.01%
2020/07/17	8	13.13	3	13.50	13.50	5	7,288	0.07%
2020/07/16	7	13.73	600	14.00	14.00	-593	6,720	-8.82%	大賣/鉅額交易
2020/07/15	330	12.71	156	12.75	12.75	174	6,060	2.87%	大買/大賣/鉅額交易
2020/07/14	455	11.54	1	10.80	11.60	454	5,355	8.48%	大買/鉅額交易
2020/07/13	2	10.95	3	10.92	10.55	-1	4,869	-0.02%
2020/07/10	46	11.33	56	11.41	11.20	-10	4,592	-0.22%
2020/07/09	0	0.00	1	10.70	10.70	-1	3,719	-0.03%
2020/07/08	1	9.40	25	9.76	9.76	-24	3,461	-0.69%
2020/07/07	1	8.44	0	0.00	8.88	1	2,917	0.03%
2020/07/06	1	8.15	20	8.10	8.08	-19	2,600	-0.73%
2020/07/03	0	0.00	20	8.00	7.94	-20	2,556	-0.78%
2020/07/02	5	8.01	20	7.90	8.03	-15	2,493	-0.60%
2020/07/01	0.9	7.55	15	7.57	7.60	-14.1	2,370	-0.59%
2020/06/23	20	7.05	0	0.00	7.00	20	2,297	0.87%
2020/06/15	5	6.88	0	0.00	6.87	5	2,280	0.22%
2020/06/12	0	0.00	1	6.95	6.93	-1	2,272	-0.04%
2020/06/11	16	7.34	21	7.40	7.26	-5	2,230	-0.22%
2020/06/10	1	7.02	0	0.00	7.45	1	2,101	0.05%
2020/06/08	0	0.00	1	7.03	7.05	-1	2,113	-0.05%
2020/06/05	1	6.96	0	0.00	6.98	1	2,084	0.05%
2020/06/04	0	0.00	1	6.85	6.92	-1	2,097	-0.05%
2020/06/03	1	7.12	0	0.00	6.90	1	2,095	0.05%
2020/06/02	0	0.00	35	7.00	7.00	-35	1,976	-1.77%
2020/05/28	35	6.29	0	0.00	6.18	35	1,837	1.90%
2020/05/26	10	6.20	0	0.00	6.20	10	1,844	0.54%
2020/05/20	10	6.20	0	0.00	6.19	10	1,851	0.54%
2020/05/11	0	0.00	3	6.19	6.18	-3	1,777	-0.17%
2020/05/08	3	6.56	0	0.00	6.51	3	1,725	0.17%
2020/04/01	0.7	4.97	0	0.00	5.02	0.7	1,818	0.04%
2020/03/12	0	0.00	20	5.77	5.80	-20	1,638	-1.22%
2020/03/03	20	7.05	0	0.00	7.00	20	1,570	1.27%
2020/03/02	0	6.92	0	0.00	6.91	0	1,568	0.00%
2020/02/27	10	7.10	0	0.00	7.09	10	1,556	0.64%
2020/02/20	0	0.00	15	7.68	7.66	-15	1,517	-0.99%
2020/02/19	2	7.75	6	7.73	7.68	-4	1,519	-0.26%
2020/02/17	1	7.75	73	7.72	7.80	-72	1,578	-4.56%
2020/02/13	0	0.00	40	7.58	7.44	-40	1,522	-2.63%
2020/02/11	10	7.41	0	0.00	7.37	10	1,569	0.64%
2020/02/05	20	7.23	0	0.00	7.20	20	1,745	1.15%
2020/02/03	10	6.94	0	0.00	7.08	10	2,281	0.44%
2020/01/31	23	7.30	0	0.00	7.27	23	2,281	1.01%
2020/01/13	0	0.00	3	7.72	7.69	-3	2,255	-0.13%
2020/01/10	40	7.59	0	0.00	7.55	40	2,249	1.78%
2019/12/31	25	7.60	0	0.00	7.60	25	2,390	1.05%
2019/12/16	15	7.32	5	7.34	7.38	10	2,515	0.40%
2019/11/18	33	7.50	0	0.00	7.47	33	3,161	1.04%
2019/11/15	0.7	7.51	0	0.00	7.52	0.7	3,176	0.02%
2019/11/13	0	0.00	1	7.63	7.70	-1	3,129	-0.03%
2019/11/07	3	7.90	0	0.00	7.92	3	3,086	0.10%
2019/11/04	0	0.00	3	8.03	7.96	-3	3,060	-0.10%
2019/11/01	0	0.00	4	8.29	8.27	-4	2,932	-0.14%
2019/10/31	7	8.22	5.9	8.38	8.38	1.1	2,738	0.04%
2019/10/22	0	0.00	10	7.60	7.59	-10	2,303	-0.43%
2019/10/21	0	0.00	1	7.49	7.51	-1	2,265	-0.04%
2019/10/17	5	7.49	0	0.00	7.48	5	2,220	0.23%
2019/10/16	5	7.68	70	7.65	7.62	-65	2,166	-3.00%
2019/10/15	0	0.00	40	7.40	7.41	-40	2,032	-1.97%
2019/09/23	50	7.50	0	0.00	7.56	50	1,976	2.53%
2019/09/18	22	7.49	2	7.48	7.48	20	1,930	1.04%
2019/09/02	0	0.00	2	7.93	8.01	-2	1,665	-0.12%
2019/08/28	0	0.00	0.3	7.82	7.85	-0.3	1,543	-0.02%
2019/08/26	20	8.05	0	0.00	8.08	20	1,535	1.30%
2019/08/21	27	8.53	1	8.80	8.52	26	1,532	1.70%
2019/08/16	0	0.00	4	8.15	8.18	-4	1,559	-0.26%
2019/08/06	0	0.00	0.6	9.12	9.18	-0.6	1,847	-0.03%
2019/07/29	4	9.05	0	0.00	9.00	4	1,969	0.20%
2019/07/26	2	8.53	0	0.00	8.51	2	1,949	0.10%
2019/07/18	0	0.00	29	8.83	8.82	-29	2,215	-1.31%
2019/07/09	2	8.82	0	0.00	8.79	2	2,350	0.09%
2019/07/05	0.4	8.86	0	0.00	8.86	0.4	2,366	0.02%
2019/07/01	0	0.00	2	9.36	9.28	-2	2,360	-0.08%
2019/06/17	1	5.87	0	0.00	5.87	1	2,262	0.04%
2019/05/30	0	0.00	6	6.13	6.19	-6	2,386	-0.25%
2019/05/22	6	6.60	0	0.00	6.60	6	2,371	0.25%
2019/05/09	1	7.06	0	0.00	7.00	1	2,231	0.04%
2019/04/25	0	0.00	1	6.46	6.42	-1	1,832	-0.05%
2019/04/23	1	6.42	1	6.40	6.46	0	1,862	0.00%
2019/04/19	1	6.60	0	0.00	6.63	1	1,801	0.06%
2019/04/17	0	0.00	1	6.11	6.17	-1	1,655	-0.06%
2019/04/16	1	6.19	30	6.14	6.13	-29	1,635	-1.77%
2019/04/15	0	0.00	20	6.08	6.30	-20	1,599	-1.25%
2019/04/10	0	0.00	5	5.90	6.00	-5	1,534	-0.33%
2019/04/03	0	0.00	11	5.93	5.95	-11	1,600	-0.69%
2019/03/28	0	0.00	4	5.68	5.69	-4	1,515	-0.26%
2019/03/19	10	5.91	0	0.00	5.98	10	1,555	0.64%
2019/03/18	20	6.03	0	0.00	6.00	20	1,551	1.29%
2019/03/15	0	0.00	5	6.11	6.08	-5	1,550	-0.32%
2019/03/14	38	6.18	8	6.18	6.15	30	1,561	1.92%
2019/03/08	5	6.05	0	0.00	6.01	5	1,638	0.31%
2019/03/06	0	0.00	3.3	6.13	6.15	-3.3	1,687	-0.19%
2019/02/26	20	5.72	0	0.00	5.67	20	1,753	1.14%
2019/02/21	4	5.70	0	0.00	5.70	4	1,855	0.22%
2019/02/20	1	5.82	0	0.00	5.70	1	1,853	0.05%
2019/02/14	0	0.00	2	5.73	5.95	-2	1,922	-0.10%
2019/02/13	20	5.86	17	5.72	5.86	3	1,866	0.16%
2019/01/22	0	0.00	5	6.58	6.58	-5	1,921	-0.26%
2019/01/21	5	6.71	0	0.00	6.66	5	1,926	0.26%
2019/01/18	0	0.00	1	6.71	6.80	-1	1,945	-0.05%
2019/01/16	21	6.83	0	0.00	6.81	21	1,980	1.06%
2019/01/02	0	0.00	20	6.33	6.33	-20	2,109	-0.95%
2018/12/19	0	0.00	7	6.30	6.24	-7	2,028	-0.35%
2018/12/13	5	7.18	0	0.00	7.10	5	2,170	0.23%
2018/12/03	10	7.30	0	0.00	7.45	10	1,981	0.50%
2018/11/30	0	0.00	20	7.30	7.22	-20	1,945	-1.03%
2018/11/29	0	0.00	1	7.00	7.11	-1	1,895	-0.05%
2018/11/28	3	7.28	0	0.00	7.11	3	1,862	0.16%
2018/11/27	1	6.90	0	0.00	6.95	1	1,817	0.06%
2018/11/26	0	0.00	5	6.84	6.92	-5	1,809	-0.28%
2018/11/23	0	0.00	1	7.12	7.12	-1	1,778	-0.06%
2018/11/22	25	6.96	3	6.71	6.85	22	1,683	1.31%
2018/11/21	4	6.48	0	0.00	6.46	4	1,590	0.25%
2018/11/20	0	0.00	50	6.20	6.12	-50	1,546	-3.23%
2018/11/19	50	6.15	2	6.16	6.17	48	1,539	3.12%
2018/11/16	2	6.12	3	6.06	6.07	-1	1,538	-0.07%
2018/11/15	3	6.33	53	6.26	6.25	-50	1,520	-3.29%
2018/11/14	53	6.53	31	6.60	6.49	22	1,505	1.46%
2018/11/12	5	6.08	5	6.03	6.03	0	1,413	0.00%
2018/11/07	0	0.00	30	6.05	6.35	-30	1,420	-2.11%
2018/11/06	40	6.60	0	0.00	6.24	40	1,407	2.84%
2018/11/05	10	6.14	0	0.00	6.14	10	1,322	0.76%
2018/11/01	6	5.07	0	0.00	5.09	6	1,276	0.47%
2018/10/08	10	7.20	0	0.00	7.20	10	1,040	0.96%
2018/09/28	0.1	7.93	0	0.00	7.98	0.1	1,053	0.01%
2018/09/20	0	0.00	5	8.65	8.38	-5	1,107	-0.45%
2018/09/19	0	0.00	5	8.08	8.03	-5	1,031	-0.48%
2018/09/10	0	0.00	3	6.91	6.88	-3	1,044	-0.29%
2018/09/05	0.1	7.50	1	7.60	7.53	-0.9	1,053	-0.08%
2018/09/04	0	0.00	2	7.65	7.65	-2	1,082	-0.18%
2018/08/29	0.1	7.25	0	0.00	7.24	0.1	1,161	0.01%
2018/08/28	0.5	7.30	0	0.00	7.25	0.5	1,238	0.04%
2018/08/23	2	7.38	0	0.00	7.40	2	1,345	0.15%
2018/08/21	5	7.12	2	7.19	7.17	3	1,386	0.22%
2018/08/17	0	0.00	32	7.48	7.50	-32	1,429	-2.24%
2018/08/16	2	7.10	3	7.10	7.15	-1	1,445	-0.07%
2018/08/10	30	8.15	35	8.10	8.08	-5	1,502	-0.33%
2018/08/09	2	8.13	0	0.00	8.10	2	1,534	0.13%
2018/08/03	30	8.16	30	8.13	8.13	0	1,896	0.00%
2018/08/01	0	0.00	1	8.34	8.24	-1	2,167	-0.05%
2018/07/31	5	8.32	5	8.31	8.31	0	2,236	0.00%
2018/07/25	2	8.11	0	0.00	8.13	2	3,063	0.07%
2018/07/23	0	0.00	1	8.04	8.04	-1	3,121	-0.03%
2018/07/17	2	8.17	0	0.00	8.18	2	3,230	0.06%
2018/07/16	20	8.24	0	0.00	8.24	20	3,234	0.62%
2018/07/05	1	8.21	0	0.00	8.21	1	3,271	0.03%
2018/07/03	1	8.60	0	0.00	8.32	1	3,251	0.03%
2018/07/02	2	8.84	0	0.00	8.79	2	3,214	0.06%
2018/06/29	5	9.03	0	0.00	9.00	5	3,198	0.16%
2018/06/25	2	9.02	0	0.00	9.02	2	3,118	0.06%
2018/06/14	1	9.31	0	0.00	9.31	1	3,161	0.03%
2018/06/13	1	9.31	0	0.00	9.31	1	3,167	0.03%
2018/06/11	2	9.25	0	0.00	9.28	2	3,161	0.06%
2018/06/07	0	0.00	5	9.77	9.76	-5	3,193	-0.16%
2018/06/05	26	9.95	0	0.00	9.82	26	3,147	0.83%
2018/06/04	2	10.05	10	10.10	10.15	-8	3,087	-0.26%
2018/05/31	42	10.30	0	0.00	10.25	42	3,034	1.38%
2018/05/30	2	10.38	0	0.00	10.40	2	3,007	0.07%
2018/05/24	2	10.45	0	0.00	10.55	2	2,932	0.07%
2018/05/18	0	0.00	1	10.30	10.35	-1	2,875	-0.03%
2018/05/17	0	0.00	2	10.50	10.30	-2	2,878	-0.07%
2018/05/16	0	0.00	30	10.50	10.40	-30	2,855	-1.05%
2018/05/15	2	10.85	0	0.00	10.65	2	2,814	0.07%
2018/05/14	10	11.15	22	10.93	11.05	-12	2,802	-0.43%
2018/05/11	2	10.70	3	10.95	10.70	-1	2,655	-0.04%
2018/05/10	3	10.65	5	10.90	10.90	-2	2,592	-0.08%
2018/05/09	20	10.50	0	0.00	10.40	20	2,407	0.83%
2018/05/08	21	10.70	22	10.56	10.55	-1	2,354	-0.04%
2018/05/04	4	10.75	4	10.63	10.75	0	2,228	0.00%
2018/05/03	17	11.08	2	10.75	11.25	15	2,071	0.72%
2018/05/02	1	10.00	2	9.99	10.35	-1	1,607	-0.06%
2018/04/30	31	9.49	0	0.00	9.44	31	1,467	2.11%
2018/04/27	0	0.00	2	9.51	9.40	-2	1,472	-0.14%
2018/04/26	2	9.68	19	9.52	9.50	-17	1,480	-1.15%
2018/04/25	1	9.10	0	0.00	9.08	1	1,408	0.07%
2018/04/18	0	0.00	1	9.10	9.09	-1	1,447	-0.07%
2018/04/17	2	9.08	0	0.00	9.05	2	1,469	0.14%
2018/04/16	3	9.15	5	9.15	9.13	-2	1,479	-0.14%
2018/04/13	13	9.34	0	0.00	9.25	13	1,504	0.86%
2018/04/12	1	9.31	0	0.00	9.31	1	1,549	0.06%
2018/03/30	0	0.00	10	9.06	9.05	-10	1,643	-0.61%
2018/03/27	0	0.00	12	9.11	9.08	-12	1,718	-0.70%
2018/03/23	3	9.10	0	0.00	9.13	3	1,833	0.16%
2018/03/21	20	9.49	0	0.00	9.53	20	1,810	1.10%
2018/03/20	2	9.58	0	0.00	9.49	2	1,811	0.11%
2018/03/16	1	9.71	0	0.00	9.70	1	1,840	0.05%
2018/03/15	12	9.74	0	0.00	9.73	12	1,884	0.64%
2018/03/14	20	10.05	1	9.94	9.92	19	1,878	1.01%
2018/03/08	0.4	9.00	0	0.00	9.06	0.4	1,931	0.02%
2018/03/02	1	9.13	0	0.00	9.15	1	2,190	0.05%
2018/02/22	2	9.20	0	0.00	9.31	2	2,670	0.07%
2018/02/21	0	0.00	3	9.25	9.35	-3	2,841	-0.11%
2018/02/09	0	0.00	1	8.51	8.75	-1	3,013	-0.03%
2018/02/08	0	0.00	1	8.90	8.90	-1	3,074	-0.03%
2018/02/07	0	0.00	1	8.99	8.90	-1	3,178	-0.03%
2018/02/06	37	9.07	0	0.00	8.73	37	3,393	1.09%
2018/02/05	1	9.49	0	0.00	9.61	1	3,840	0.03%
2018/01/31	8	9.83	0	0.00	9.79	8	4,679	0.17%
2018/01/29	0	0.00	18	10.03	10.00	-18	4,731	-0.38%
2018/01/22	0	0.00	22	10.29	10.40	-22	4,920	-0.45%
2018/01/16	1	10.20	0	0.00	10.20	1	5,417	0.02%
2018/01/15	10	10.10	0	0.00	10.10	10	5,507	0.18%
2018/01/12	2	10.25	1.8	10.17	10.15	0.2	5,653	0.00%
2018/01/11	11	10.04	10	10.00	10.10	1	5,984	0.02%
2018/01/05	0	0.00	2	10.35	10.35	-2	7,253	-0.03%