元晶 (6443)-富邦-苗栗券商分點個股進出

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
28.30
漲跌
▲0.30
漲幅
+1.07%
成交量
7,180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(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－富邦-苗栗券商分點個股進出

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

富邦-苗栗券商分點個股進出
富邦-苗栗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
2024/04/22	2	28.80	0	0.00	28.00	2	7,083	0.03%
2024/04/19	7	29.21	5	29.44	28.70	2	7,187	0.03%
2024/04/17	0.1	28.35	0	0.00	28.35	0.1	6,678	0.00%
2024/04/16	0	0.00	3	28.37	28.40	-3	6,611	-0.05%
2024/04/15	0	0.00	3.2	29.34	29.40	-3.2	6,530	-0.05%
2024/04/12	1	28.80	0	0.00	29.25	1	6,458	0.02%
2024/04/11	1	29.10	0	0.00	29.05	1	6,370	0.02%
2024/04/10	7	30.66	11	30.10	29.75	-4	6,284	-0.06%
2024/04/09	0	0.00	3	29.13	29.10	-3	5,945	-0.05%
2024/04/08	2	28.90	0	0.00	29.50	2	5,869	0.03%
2024/04/03	3	28.07	1	28.15	28.10	2	5,736	0.03%
2024/04/01	3	29.27	7	29.11	28.90	-4	5,672	-0.07%
2024/03/29	14	29.60	0	0.00	29.20	14	5,649	0.25%
2024/03/28	10	29.65	10	29.51	29.70	0	5,457	0.00%
2024/03/26	18	29.73	10	29.05	29.05	8	5,350	0.15%
2024/03/25	8	29.10	0	0.00	29.10	8	5,547	0.14%
2024/03/22	9.2	29.51	1	29.55	29.35	8.2	5,562	0.15%
2024/03/21	2	28.70	0.2	28.70	28.70	1.8	4,994	0.04%
2024/03/20	1	26.35	0	0.00	26.10	1	4,707	0.02%
2024/03/18	0	26.95	0	0.00	26.70	0	4,763	0.00%
2024/03/15	1.1	26.45	0	0.00	27.10	1.1	4,789	0.02%
2024/03/14	0	0.00	1	27.00	26.90	-1	4,732	-0.02%
2024/03/13	2	27.00	0	0.00	26.70	2	4,789	0.04%
2024/03/12	2	27.15	0	0.00	27.25	2	4,779	0.04%
2024/03/08	0	26.40	0.1	26.40	26.25	-0.1	4,761	0.00%
2024/03/07	0.1	26.05	0	0.00	26.00	0.1	4,781	0.00%
2024/03/06	0	0.00	5	26.44	26.30	-5	4,738	-0.11%
2024/03/05	1	26.80	6	26.80	26.65	-5	4,683	-0.11%
2024/03/04	3	27.10	0	0.00	27.05	3	4,592	0.07%
2024/03/01	3.1	27.54	0	0.00	27.20	3.1	4,560	0.07%
2024/02/29	0.2	27.30	1	27.15	27.85	-0.8	4,580	-0.02%
2024/02/23	0	0.00	1	27.70	27.55	-1	4,559	-0.02%
2024/02/19	0	0.00	0	28.30	28.15	0	4,615	0.00%
2024/02/16	0	0.00	10	27.78	27.70	-10	4,646	-0.22%
2024/02/15	10	27.23	0	0.00	27.35	10	4,629	0.22%
2024/01/30	2	28.55	0	0.00	28.55	2	4,625	0.04%
2024/01/25	0	0.00	2	28.20	28.15	-2	4,683	-0.04%
2024/01/23	0	0.00	30	28.38	28.30	-30	5,083	-0.59%
2024/01/17	28	27.87	3	28.10	27.65	25	5,577	0.45%
2024/01/16	7	28.52	10	28.40	28.40	-3	5,570	-0.05%
2024/01/15	2	29.25	9	29.52	29.50	-7	5,531	-0.13%
2024/01/12	4	28.75	0	0.00	28.25	4	5,343	0.07%
2024/01/11	0	0.00	2	28.50	28.50	-2	5,392	-0.04%
2024/01/09	2	29.05	0	0.00	28.70	2	5,421	0.04%
2024/01/03	0	0.00	7	28.96	28.90	-7	5,485	-0.13%
2024/01/02	0	0.00	12	29.41	29.45	-12	5,458	-0.22%
2023/12/28	8	29.39	4	29.40	29.50	4	5,488	0.07%
2023/12/25	1	29.40	10	29.35	29.20	-9	5,432	-0.17%
2023/12/22	5	29.77	8	29.71	29.65	-3	5,396	-0.06%
2023/12/21	12	30.48	6	30.35	30.35	6	5,280	0.11%
2023/12/20	18	31.02	15	30.98	30.90	3	5,113	0.06%
2023/12/19	14	29.92	12	29.76	29.55	2	4,670	0.04%
2023/12/18	10.1	29.90	0	0.00	30.10	10.1	4,533	0.22%
2023/12/15	1	29.45	7	29.54	29.35	-6	4,377	-0.14%
2023/12/14	4	29.13	2	29.00	28.75	2	4,216	0.05%
2023/12/08	0	0.00	2	29.10	28.80	-2	4,125	-0.05%
2023/12/06	12	28.92	12	29.28	28.70	0	4,120	0.00%
2023/12/05	10	29.10	0	0.00	29.15	10	4,070	0.25%
2023/12/04	1	28.65	16	28.52	28.60	-15	4,034	-0.37%
2023/12/01	1	29.35	0	0.00	29.25	1	3,946	0.03%
2023/11/28	0	29.35	0	0.00	29.30	0	3,930	0.00%
2023/11/27	0	0.00	1	30.00	29.35	-1	3,944	-0.03%
2023/11/24	0	0.00	2	29.78	29.35	-2	3,964	-0.05%
2023/11/22	3	29.47	0	0.00	29.30	3	4,296	0.07%
2023/11/21	7	29.24	0	0.00	29.45	7	4,311	0.16%
2023/11/20	5	29.27	1	29.35	29.20	4	4,293	0.09%
2023/11/17	3	28.90	0	0.00	28.85	3	4,229	0.07%
2023/11/16	0	0.00	3	28.70	28.90	-3	4,240	-0.07%
2023/11/09	1	28.10	0	0.00	28.00	1	4,343	0.02%
2023/11/07	3	28.47	1	28.60	28.35	2	4,488	0.05%
2023/11/06	3	28.85	0	0.00	28.80	3	4,545	0.07%
2023/11/03	1	28.35	2	28.48	28.45	-1	4,539	-0.02%
2023/11/02	0	0.00	2	28.10	28.10	-2	4,558	-0.04%
2023/11/01	0	0.00	2	27.80	27.80	-2	4,629	-0.04%
2023/10/31	3	29.93	5	29.15	28.40	-2	4,630	-0.04%
2023/10/30	12	29.76	15	29.95	29.65	-3	4,424	-0.07%
2023/10/27	0	0.00	1	28.65	28.55	-1	3,987	-0.03%
2023/10/26	1	27.95	0	0.00	27.60	1	3,972	0.03%
2023/10/25	4	28.59	2	28.55	28.30	2	3,992	0.05%
2023/10/24	2	28.70	0	0.00	28.70	2	3,996	0.05%
2023/10/23	0	0.00	6	28.34	28.25	-6	3,947	-0.15%
2023/10/20	3	27.17	0	0.00	27.50	3	3,922	0.08%
2023/10/18	5	27.90	1	27.90	27.95	4	4,010	0.10%
2023/10/17	2.2	27.91	0	0.00	27.90	2.2	3,983	0.06%
2023/10/11	0	27.70	1	27.60	27.60	-1	4,192	-0.02%
2023/10/05	0	0.00	0	28.50	28.65	0	4,281	0.00%
2023/10/04	0.3	27.85	0	0.00	27.70	0.3	4,285	0.01%
2023/10/03	0	0.00	2	28.25	28.15	-2	4,316	-0.05%
2023/09/22	1	27.80	3	28.15	28.40	-2	4,841	-0.04%
2023/09/21	1	28.45	0	0.00	28.45	1	4,835	0.02%
2023/09/20	0.6	29.09	0	0.00	28.85	0.6	4,843	0.01%
2023/09/19	2	29.35	0	0.00	29.00	2	4,869	0.04%
2023/09/18	4	29.55	1	29.45	29.35	3	4,886	0.06%
2023/09/14	4	29.60	0	0.00	29.55	4	5,128	0.08%
2023/09/13	2	29.35	0	0.00	29.45	2	5,173	0.04%
2023/09/12	2	29.25	0	0.00	29.25	2	5,347	0.04%
2023/09/11	3	29.85	0	0.00	29.70	3	5,355	0.06%
2023/09/08	0	0.00	3	30.30	30.20	-3	5,350	-0.06%
2023/09/04	1	30.65	0	0.00	30.45	1	5,564	0.02%
2023/09/01	1	31.00	5	30.90	30.90	-4	5,596	-0.07%
2023/08/31	1	30.90	0	0.00	31.00	1	5,640	0.02%
2023/08/29	10	31.60	5.5	31.86	31.50	4.5	5,691	0.08%
2023/08/14	3	28.90	14	28.83	28.90	-11	5,812	-0.19%
2023/08/11	6	30.05	0	0.00	29.90	6	5,736	0.10%
2023/08/10	8.1	30.45	1	31.00	30.25	7.1	5,762	0.12%
2023/08/09	0	0.00	1	30.35	30.50	-1	5,799	-0.02%
2023/08/08	0	0.00	0.6	30.95	30.50	-0.6	5,844	-0.01%
2023/08/07	2	30.15	1	30.10	30.55	1	5,882	0.02%
2023/08/04	3	30.67	1	30.60	30.65	2	5,987	0.03%
2023/08/02	8	31.41	0	0.00	31.35	8	6,394	0.13%
2023/07/31	3	31.38	0	0.00	31.20	3	6,694	0.04%
2023/07/27	2	31.70	0.6	31.80	31.70	1.4	6,785	0.02%
2023/07/26	8	31.61	0.6	31.80	31.35	7.4	6,849	0.11%
2023/07/24	0	31.75	19.6	31.57	31.70	-19.6	6,862	-0.29%
2023/07/21	5	31.92	9	31.97	31.70	-4	6,893	-0.06%
2023/07/20	1	32.71	2	32.90	32.70	-1	6,953	-0.01%
2023/07/19	1	32.70	30	32.70	32.50	-29	7,019	-0.41%
2023/07/18	10	33.99	0	0.00	33.45	10	7,218	0.14%
2023/07/14	2	33.00	4	33.20	33.00	-2	8,888	-0.02%
2023/07/13	9	33.67	6	33.50	33.30	3	9,310	0.03%
2023/07/12	1	34.00	0	0.00	34.00	1	9,333	0.01%
2023/07/11	10	34.45	2	34.50	34.45	8	9,408	0.09%
2023/07/10	2	33.80	2	34.55	34.05	0	9,618	0.00%
2023/07/07	7	34.00	2	34.00	34.05	5	10,008	0.05%
2023/07/06	0	0.00	89	35.85	35.00	-89	10,089	-0.88%
2023/07/05	3	36.25	9	36.08	35.65	-6	10,075	-0.06%
2023/07/04	0	0.00	1	35.80	35.55	-1	10,069	-0.01%
2023/07/03	0	35.80	0	0.00	35.90	0	10,090	0.00%
2023/06/29	0	0.00	4	35.00	35.20	-4	10,313	-0.04%
2023/06/28	1	34.80	0	0.00	34.80	1	10,451	0.01%
2023/06/27	0	35.15	0	0.00	34.80	0	10,667	0.00%
2023/06/26	4	35.35	0	0.00	35.30	4	10,972	0.04%
2023/06/21	0	0.00	5	35.60	35.80	-5	11,173	-0.04%
2023/06/20	96	36.11	11	36.02	35.75	85	11,412	0.74%
2023/06/19	5	35.30	6	35.25	35.20	-1	11,476	-0.01%
2023/06/16	2	35.45	7.2	35.81	35.90	-5.2	11,996	-0.04%
2023/06/15	7	35.24	5	35.20	35.20	2	12,855	0.02%
2023/06/14	0.2	34.90	0	0.00	34.85	0.2	13,629	0.00%
2023/06/13	5	34.20	0	0.00	34.70	5	13,862	0.04%
2023/06/12	9	34.50	0	0.00	34.30	9	14,123	0.06%
2023/06/09	2	35.15	0	0.00	35.15	2	14,285	0.01%
2023/06/08	5	35.50	0	0.00	35.35	5	14,363	0.03%
2023/06/07	0	36.00	3	36.05	35.60	-3	14,548	-0.02%
2023/06/06	6	35.94	1	35.80	35.65	5	14,976	0.03%
2023/06/05	3	36.32	1	36.30	36.10	2	15,269	0.01%
2023/06/02	2	35.87	2	35.60	35.85	0	15,420	0.00%
2023/06/01	4	35.60	0	0.00	35.30	4	15,607	0.03%
2023/05/30	2	35.60	0	0.00	35.60	2	15,660	0.01%
2023/05/29	1	35.40	2	35.95	36.20	-1	15,608	-0.01%
2023/05/25	0	35.40	1.2	35.41	35.40	-1.2	15,610	-0.01%
2023/05/24	0	0.00	1	35.60	35.50	-1	15,718	-0.01%
2023/05/23	0	35.45	2	35.50	35.40	-2	15,797	-0.01%
2023/05/22	0	0.00	2	35.40	35.35	-2	15,891	-0.01%
2023/05/18	7	34.44	0	0.00	34.85	7	16,424	0.04%
2023/05/17	1	35.20	2	35.20	35.15	-1	16,416	-0.01%
2023/05/16	0.8	35.15	2	35.23	35.10	-1.2	16,487	-0.01%
2023/05/15	14.8	34.99	12	34.83	34.70	2.8	16,550	0.02%
2023/05/11	0	34.35	2	34.05	33.75	-2	16,642	-0.01%
2023/05/10	1	34.30	3	34.43	34.50	-2	16,722	-0.01%
2023/05/09	13.1	33.97	17	34.39	33.75	-4	16,687	-0.02%
2023/05/08	4	36.04	0	36.25	35.90	4	16,352	0.02%
2023/05/05	3	37.07	1	36.70	36.50	2	16,424	0.01%
2023/05/04	4	36.78	0	0.00	37.20	4	16,830	0.02%
2023/05/03	2.5	36.99	2	36.95	36.95	0.5	17,204	0.00%
2023/05/02	14	37.32	14	37.44	37.35	0	17,771	0.00%
2023/04/28	8	36.97	1	37.05	36.80	7	17,844	0.04%
2023/04/26	9	36.45	0	0.00	37.20	9	17,902	0.05%
2023/04/25	2	37.06	136	36.93	36.60	-134	17,914	-0.75%	大賣/鉅額交易
2023/04/24	3	37.88	22	37.90	37.80	-19	17,910	-0.11%
2023/04/21	3	37.82	1	38.80	38.00	2	17,957	0.01%
2023/04/20	6	39.24	5	39.12	38.55	1	18,053	0.01%
2023/04/19	9	40.43	21	40.20	39.75	-12	17,759	-0.07%
2023/04/18	3	39.13	6	39.42	38.60	-3	16,589	-0.02%
2023/04/17	2	38.93	3	39.00	38.90	-1	16,268	-0.01%
2023/04/14	2	38.95	3	38.83	38.80	-1	16,413	-0.01%
2023/04/13	5	38.82	1	39.05	38.60	4	16,469	0.02%
2023/04/12	6	39.58	6.1	39.69	39.50	-0.1	16,315	0.00%
2023/04/11	8	39.36	8	39.41	39.00	0	16,054	0.00%
2023/04/10	1	39.00	1	38.85	39.20	0	16,103	0.00%
2023/04/07	1	38.90	2	39.00	38.95	-1	16,791	-0.01%
2023/04/06	1	38.35	0	0.00	38.50	1	17,173	0.01%
2023/03/31	1	38.45	6	38.42	38.40	-5	17,206	-0.03%
2023/03/30	2	38.80	0	0.00	38.80	2	17,160	0.01%
2023/03/29	4	38.85	5	39.22	38.90	-1	17,035	-0.01%
2023/03/28	6	38.63	16	39.18	39.05	-10	17,058	-0.06%
2023/03/27	11	39.45	2	39.75	38.80	9	16,887	0.05%
2023/03/24	36	38.74	2	38.90	38.85	34	16,771	0.20%
2023/03/23	10.1	39.40	4	39.49	39.30	6.1	16,665	0.04%
2023/03/22	8	39.12	2	38.85	38.70	6	16,579	0.04%
2023/03/21	26	39.70	8.1	39.74	39.10	17.9	16,657	0.11%
2023/03/20	31.1	39.97	13.6	39.93	39.90	17.5	17,052	0.10%
2023/03/17	6	38.20	15.3	38.11	38.75	-9.3	17,551	-0.05%
2023/03/16	2	36.80	2.1	37.18	36.50	-0.1	17,551	0.00%
2023/03/15	3	37.98	6	37.82	37.90	-3	17,437	-0.02%
2023/03/14	0	37.50	1.1	37.55	37.10	-1.1	17,289	-0.01%
2023/03/13	2	36.39	1.1	35.89	36.60	0.9	17,245	0.01%
2023/03/10	2.2	36.78	5	36.61	36.45	-2.8	17,481	-0.02%
2023/03/09	7	37.66	12	37.87	37.35	-5	17,487	-0.03%
2023/03/08	6.3	38.58	0	0.00	38.95	6.3	17,158	0.04%
2023/03/07	1	38.30	3	38.22	38.00	-2	16,896	-0.01%
2023/03/06	16	37.78	6	37.98	38.00	10	16,707	0.06%
2023/03/03	3	37.00	0	0.00	37.00	3	16,522	0.02%
2023/03/02	0	0.00	2	37.15	36.95	-2	16,524	-0.01%
2023/03/01	12	37.00	2	36.85	36.75	10	16,611	0.06%
2023/02/24	3	37.10	0	0.00	37.10	3	16,633	0.02%
2023/02/23	3	37.50	1	37.40	37.75	2	16,582	0.01%
2023/02/22	4	37.26	0	0.00	37.25	4	16,703	0.02%
2023/02/21	6	37.81	0	0.00	37.60	6	16,733	0.04%
2023/02/20	0	0.00	1	37.80	37.80	-1	16,991	-0.01%
2023/02/17	2	38.15	2	37.75	37.70	0	17,533	0.00%
2023/02/16	18.1	37.71	25	37.81	37.65	-6.9	17,549	-0.04%
2023/02/15	12	36.85	10	37.05	36.80	2	17,580	0.01%
2023/02/14	0	0.00	13	37.15	36.65	-13	18,073	-0.07%
2023/02/13	10.1	36.21	3	36.53	37.10	7.1	18,577	0.04%
2023/02/10	1	37.10	0	0.00	36.85	1	18,538	0.01%
2023/02/09	4	37.15	1	37.15	37.10	3	18,495	0.02%
2023/02/08	10	37.55	0	0.00	37.55	10	18,473	0.05%
2023/02/07	5	37.95	9	37.80	37.90	-4	18,357	-0.02%
2023/02/06	0.1	37.55	6	37.85	37.90	-5.9	18,303	-0.03%
2023/02/03	5	37.47	4	37.45	37.35	1	18,275	0.01%
2023/02/02	29	38.35	42.1	38.21	37.80	-13.1	18,089	-0.07%
2023/02/01	82	37.41	27	37.35	37.40	55	17,556	0.31%
2023/01/31	4.2	36.70	12	36.75	36.90	-7.8	17,141	-0.05%
2023/01/30	5	35.80	0	0.00	35.95	5	16,636	0.03%
2023/01/17	2	35.33	17	34.89	35.20	-15	16,642	-0.09%
2023/01/16	17	34.54	1	34.45	34.40	16	16,710	0.10%
2023/01/13	7	35.21	1.1	34.60	34.60	5.9	16,907	0.03%
2023/01/12	12	35.82	22.1	35.94	35.40	-10.1	17,191	-0.06%
2023/01/11	0	0.00	16	35.53	35.60	-16	17,268	-0.09%
2023/01/10	10	35.71	2	35.85	35.30	8	17,343	0.05%
2023/01/09	0	0.00	5	35.79	36.00	-5	17,197	-0.03%
2023/01/06	1	35.15	0	34.85	34.95	1	17,125	0.01%
2023/01/05	31	35.33	34	35.17	34.80	-3	17,430	-0.02%
2023/01/04	5	35.62	42.5	35.52	35.60	-37.5	17,539	-0.21%
2023/01/03	8	34.75	30	35.05	35.25	-22	17,432	-0.13%
2022/12/30	6.2	34.06	0	0.00	34.55	6.2	17,415	0.04%
2022/12/29	4.3	33.78	5	33.95	34.20	-0.7	17,747	0.00%
2022/12/28	158.2	35.14	139	34.92	34.80	19.2	18,078	0.11%	大買/大賣/
2022/12/27	215.1	36.30	218	35.89	35.40	-2.9	18,005	-0.02%	大買/大賣/
2022/12/26	1	35.75	9	35.43	35.95	-8	17,378	-0.05%
2022/12/23	5	34.15	2	34.15	34.10	3	17,036	0.02%
2022/12/22	0	33.35	1	32.95	33.70	-1	17,172	-0.01%
2022/12/21	31	32.89	0	0.00	32.70	31	17,444	0.18%
2022/12/20	4	33.16	16	33.74	32.50	-12	17,719	-0.07%
2022/12/19	9	34.00	11	33.95	33.75	-2	17,960	-0.01%
2022/12/16	10	34.60	19	34.92	34.25	-9	18,356	-0.05%
2022/12/15	11	35.71	1	35.75	35.65	10	18,341	0.05%
2022/12/14	26	35.57	27	35.62	35.40	-1	18,511	-0.01%
2022/12/13	50	35.35	4	35.26	35.05	46	18,959	0.24%
2022/12/12	32	36.87	32	36.74	35.85	0	19,165	0.00%
2022/12/09	43.5	36.53	86	35.87	36.80	-42.5	18,678	-0.23%
2022/12/08	94.3	34.60	41.1	34.59	34.30	53.3	18,031	0.30%
2022/12/07	0.1	33.50	13.7	32.86	32.80	-13.6	17,649	-0.08%
2022/12/06	7	33.96	3	34.00	33.60	4	17,929	0.02%
2022/12/05	11	33.99	12.4	33.80	33.85	-1.4	18,468	-0.01%
2022/12/02	9	34.07	5.2	34.10	34.05	3.8	18,846	0.02%
2022/12/01	6	33.44	4	33.40	33.45	2	18,948	0.01%
2022/11/30	8	32.91	5	32.75	32.95	3	19,708	0.02%
2022/11/29	6	32.15	5	32.31	32.45	1	20,880	0.00%
2022/11/28	10	32.25	0	0.00	32.20	10	22,651	0.04%
2022/11/25	0	32.63	3	32.37	32.15	-3	23,786	-0.01%
2022/11/24	0	32.55	0	0.00	32.50	0	24,314	0.00%
2022/11/22	2	32.85	1.5	32.78	32.75	0.5	27,387	0.00%
2022/11/21	2	33.05	7	33.20	33.35	-5	28,148	-0.02%
2022/11/18	29	33.74	31	32.87	32.85	-2	28,800	-0.01%
2022/11/17	26	33.67	26	33.64	33.60	0	28,785	0.00%
2022/11/16	39	33.51	48	33.42	33.40	-9	28,873	-0.03%
2022/11/15	39	32.97	31	33.16	33.45	8	29,225	0.03%
2022/11/14	22	31.45	23	31.76	31.95	-1	28,810	0.00%
2022/11/11	17	31.45	3	32.22	31.25	14	28,731	0.05%
2022/11/10	16	32.59	5	31.98	31.50	11	28,549	0.04%
2022/11/09	19	33.79	11	33.21	33.30	8	28,629	0.03%
2022/11/08	17	35.44	7	35.65	34.50	10	28,429	0.04%
2022/11/07	16	35.24	16	35.13	35.00	0	28,631	0.00%
2022/11/04	1	35.05	5	35.20	35.00	-4	29,166	-0.01%
2022/11/03	0	0.00	1	34.50	34.65	-1	29,798	0.00%
2022/11/02	1	34.85	3	34.77	34.65	-2	31,359	-0.01%
2022/11/01	2	34.33	10	34.41	34.85	-8	32,019	-0.02%
2022/10/31	0	0.00	2	33.78	33.50	-2	31,980	-0.01%
2022/10/28	2	33.00	0	0.00	33.00	2	32,031	0.01%
2022/10/27	2	33.98	2	34.20	34.20	0	32,095	0.00%
2022/10/26	1	33.55	1	33.90	33.60	0	32,228	0.00%
2022/10/25	3	34.50	1	34.00	33.75	2	32,451	0.01%
2022/10/24	38	36.08	27	35.68	35.05	11	32,497	0.03%
2022/10/20	3	35.60	1	35.55	35.20	2	32,534	0.01%
2022/10/18	12	35.01	15	35.08	35.05	-3	32,510	-0.01%
2022/10/17	2	33.50	0	0.00	34.50	2	32,539	0.01%
2022/10/14	5	35.25	10	35.48	35.30	-5	32,474	-0.02%
2022/10/13	10	34.34	0	0.00	33.85	10	32,724	0.03%
2022/10/12	7	37.77	8	37.78	36.95	-1	33,013	0.00%
2022/10/11	0	0.00	3	37.20	37.30	-3	33,154	-0.01%
2022/10/07	1	39.10	1	38.80	39.00	0	33,256	0.00%
2022/10/06	19	38.47	30.4	38.77	39.20	-11.4	33,460	-0.03%
2022/10/05	0	0.00	27	38.26	38.50	-27	33,209	-0.08%
2022/10/03	9	35.59	12	35.23	35.30	-3	33,073	-0.01%
2022/09/30	13	35.18	2	35.58	36.30	11	33,371	0.03%
2022/09/29	6	36.45	0	0.00	35.95	6	33,556	0.02%
2022/09/28	10	37.70	1	35.90	35.95	9	33,916	0.03%
2022/09/27	10	37.85	20.1	38.09	38.75	-10.1	34,384	-0.03%
2022/09/26	107	38.42	152	37.94	37.85	-45	34,286	-0.13%	大買/大賣/
2022/09/23	26	40.86	11	39.38	38.90	15	34,119	0.04%
2022/09/22	24	41.23	16	41.62	41.25	8	33,865	0.02%
2022/09/21	18	41.68	2	41.60	41.50	16	33,887	0.05%
2022/09/20	34	42.29	46	42.51	42.40	-12	34,092	-0.04%
2022/09/19	41	42.29	25	42.44	41.70	16	34,017	0.05%
2022/09/16	13	41.11	13	41.53	42.20	0	33,833	0.00%
2022/09/15	29	42.31	27.2	41.65	41.50	1.8	33,708	0.01%
2022/09/14	21.1	39.89	1	40.50	41.30	20.1	33,218	0.06%
2022/09/13	1	40.35	22	40.62	40.45	-21	32,893	-0.06%
2022/09/12	25	41.66	27	41.80	41.05	-2	32,625	-0.01%
2022/09/08	17.1	39.91	28	40.01	41.00	-10.9	32,140	-0.03%
2022/09/07	53	39.06	5	39.26	38.60	48	31,805	0.15%
2022/09/06	22	40.61	54	40.81	39.60	-32	31,598	-0.10%
2022/09/05	105	42.51	75.3	42.36	42.20	29.7	30,913	0.10%	大買/
2022/09/02	260.3	41.63	211.7	41.78	42.25	48.6	29,729	0.16%	大買/大賣/
2022/09/01	54.1	40.64	67.1	39.45	40.35	-13	27,949	-0.05%
2022/08/31	37.1	39.14	45	39.18	39.00	-7.9	26,883	-0.03%
2022/08/30	174	40.90	193	40.47	39.10	-19	26,548	-0.07%	大買/大賣/
2022/08/29	74	38.78	94	38.23	39.00	-20	24,573	-0.08%
2022/08/26	54	38.20	59	38.38	38.35	-5	24,125	-0.02%
2022/08/25	5	38.40	58	37.42	38.65	-53	23,425	-0.23%
2022/08/24	52	36.97	0	0.00	36.50	52	22,941	0.23%
2022/08/23	14	37.17	13	37.46	37.00	1	22,919	0.00%
2022/08/22	54	37.52	52	37.54	37.05	2	22,891	0.01%
2022/08/19	10	36.85	13	37.06	37.00	-3	22,285	-0.01%
2022/08/18	25	36.69	38	36.97	36.80	-13	22,207	-0.06%
2022/08/17	70	36.65	59	36.92	36.55	11	22,200	0.05%
2022/08/16	60	37.43	74	37.60	36.75	-14	22,332	-0.06%
2022/08/15	15	36.16	29	36.35	37.20	-14	21,831	-0.06%
2022/08/12	50	36.37	60	36.40	36.25	-10	21,801	-0.05%
2022/08/11	32	37.17	38	37.42	36.75	-6	21,793	-0.03%
2022/08/10	22	36.99	13	36.77	36.40	9	21,599	0.04%
2022/08/09	15	36.61	28.5	37.03	36.60	-13.5	21,693	-0.06%
2022/08/08	4	34.80	29	34.40	35.70	-25	20,672	-0.12%
2022/08/05	1	32.70	14	32.98	32.95	-13	20,419	-0.06%
2022/08/04	20	31.93	0	0.00	32.05	20	20,938	0.10%
2022/08/03	7	32.41	1	31.80	32.00	6	21,354	0.03%
2022/08/02	13	33.28	34	33.32	33.10	-21	21,757	-0.10%
2022/08/01	13	34.50	8	34.44	34.45	5	22,105	0.02%
2022/07/29	3	34.00	4	34.08	34.05	-1	22,121	0.00%
2022/07/28	8	33.89	2	33.70	33.60	6	22,252	0.03%
2022/07/27	15	33.73	20	33.86	34.10	-5	22,379	-0.02%
2022/07/26	1	33.75	0	0.00	33.40	1	22,785	0.00%
2022/07/25	7.4	34.45	2	34.43	33.80	5.4	23,111	0.02%
2022/07/22	2	33.75	13	33.97	33.95	-11	23,463	-0.05%
2022/07/21	25	33.37	37	33.58	33.60	-12	24,179	-0.05%
2022/07/20	45.3	33.79	24	34.11	33.20	21.3	25,305	0.08%
2022/07/19	37	33.71	42.2	33.47	33.60	-5.2	26,027	-0.02%
2022/07/18	46	32.44	27.8	32.68	32.15	18.2	26,426	0.07%
2022/07/15	3	30.87	7	32.14	32.20	-4	28,031	-0.01%
2022/07/14	22	30.38	11	30.45	31.15	11	28,941	0.04%
2022/07/13	20	31.37	21	31.23	31.00	-1	30,211	0.00%
2022/07/12	3	31.62	6	31.30	30.65	-3	31,963	-0.01%
2022/07/11	18	33.18	5	33.36	33.50	13	32,924	0.04%
2022/07/08	41	34.74	20	34.40	33.80	21	33,649	0.06%
2022/07/07	33	34.04	35	34.05	34.20	-2	34,621	-0.01%
2022/07/06	20	34.00	18	34.19	33.70	2	35,959	0.01%
2022/07/05	28	34.26	34	33.83	34.90	-6	38,651	-0.02%
2022/07/04	11	31.10	25	31.49	31.75	-14	39,207	-0.04%
2022/07/01	2	31.98	7	31.17	30.40	-5	39,444	-0.01%
2022/06/30	1.9	32.63	2	32.38	32.50	-0.1	40,115	0.00%
2022/06/29	26	33.98	12	33.82	33.90	14	40,159	0.03%
2022/06/28	30	34.47	15	33.78	33.80	15	40,416	0.04%
2022/06/27	20	34.42	17	34.69	34.65	3	40,358	0.01%
2022/06/24	5	32.75	0	0.00	33.90	5	39,883	0.01%
2022/06/23	6	31.91	8	31.69	32.00	-2	39,610	-0.01%
2022/06/22	5	32.34	5	31.85	31.45	0	39,617	0.00%
2022/06/21	2	30.30	0	0.00	30.40	2	39,427	0.01%
2022/06/20	2	30.85	1	31.10	29.85	1	39,582	0.00%
2022/06/17	1	31.40	0	0.00	31.45	1	39,726	0.00%
2022/06/16	4	32.54	16	31.10	31.05	-12	40,058	-0.03%
2022/06/15	1	33.00	14	33.23	32.90	-13	40,059	-0.03%
2022/06/14	6	34.30	4	34.34	34.00	2	40,504	0.00%
2022/06/13	4	35.45	0	0.00	35.35	4	41,034	0.01%
2022/06/09	10	36.56	15	36.53	36.70	-5	41,803	-0.01%
2022/06/08	17	36.13	28	36.09	36.15	-11	41,946	-0.03%
2022/06/07	0	0.00	6	36.66	36.80	-6	42,624	-0.01%
2022/06/06	14	38.01	9	37.93	37.65	5	43,352	0.01%
2022/06/02	0	0.00	13	36.63	36.80	-13	43,092	-0.03%
2022/05/31	9	37.02	5	37.00	37.15	4	43,240	0.01%
2022/05/30	0	0.00	1	36.85	36.75	-1	43,827	0.00%
2022/05/27	5	35.82	3	35.70	35.80	2	43,967	0.00%
2022/05/26	3	35.53	0	0.00	35.35	3	44,163	0.01%
2022/05/25	6	35.76	0	0.00	35.90	6	44,186	0.01%
2022/05/24	26	35.75	0	0.00	35.65	26	44,498	0.06%
2022/05/23	7	37.41	2	37.15	37.50	5	44,224	0.01%
2022/05/20	16	37.04	6	37.28	36.90	10	44,135	0.02%
2022/05/19	1	35.90	22	36.32	36.55	-21	43,867	-0.05%
2022/05/18	11	37.10	47	37.02	37.25	-36	43,625	-0.08%
2022/05/17	31	36.49	29	36.66	36.95	2	43,271	0.00%
2022/05/16	8	36.08	15	35.51	35.00	-7	42,507	-0.02%
2022/05/13	15	36.31	2	36.55	36.65	13	41,967	0.03%
2022/05/12	6	36.11	11	36.31	35.15	-5	41,573	-0.01%
2022/05/11	52	37.39	11	38.57	37.00	41	41,036	0.10%
2022/05/10	8	38.21	1	38.85	38.35	7	40,625	0.02%
2022/05/09	28	40.13	20	40.19	38.90	8	40,131	0.02%
2022/05/06	12	40.95	18	41.16	41.35	-6	39,710	-0.02%
2022/05/05	27	43.09	12	43.44	42.60	15	39,436	0.04%
2022/05/04	17	43.29	14	43.61	42.60	3	39,224	0.01%
2022/05/03	7	43.01	5	43.13	43.10	2	39,046	0.01%
2022/04/29	21	44.64	16	45.04	44.15	5	38,648	0.01%
2022/04/28	70	44.79	14	45.26	44.45	56	38,345	0.15%
2022/04/27	23.4	46.19	18	46.51	45.60	5.4	37,573	0.01%
2022/04/26	37	47.88	33	47.91	48.25	4	36,719	0.01%
2022/04/25	47	47.26	32	47.00	46.50	15	35,484	0.04%
2022/04/22	55	47.90	46	47.92	47.80	9	34,461	0.03%
2022/04/21	80	49.27	110	49.27	48.05	-30	33,662	-0.09%	大賣/
2022/04/20	75	48.08	71	48.34	48.60	4	31,830	0.01%
2022/04/19	56	47.23	66	47.40	47.40	-10	30,956	-0.03%
2022/04/18	63.5	46.55	132	46.69	47.20	-68.5	30,121	-0.23%	大賣/
2022/04/15	53	45.45	54	45.19	45.05	-1	28,488	0.00%
2022/04/14	18	44.39	24	44.21	44.20	-6	27,669	-0.02%
2022/04/13	51	44.62	12	44.92	44.90	39	27,158	0.14%
2022/04/12	44.3	45.03	51	45.41	45.60	-6.8	27,308	-0.02%
2022/04/11	66	44.93	85.1	45.45	44.50	-19.1	26,168	-0.07%
2022/04/08	12.8	42.90	62	43.23	43.80	-49.3	23,179	-0.21%
2022/04/07	20	41.77	19.1	41.76	40.90	0.9	22,198	0.00%
2022/04/06	9.7	41.99	2	42.08	42.15	7.7	22,475	0.03%
2022/04/01	3	41.00	8	40.76	41.05	-5	21,688	-0.02%
2022/03/31	7	40.65	4	41.00	40.45	3	21,628	0.01%
2022/03/30	8	40.51	6	40.33	40.15	2	21,491	0.01%
2022/03/29	1	39.15	0	0.00	39.40	1	21,356	0.00%
2022/03/28	5	38.40	1	38.75	39.10	4	21,583	0.02%
2022/03/25	0.5	38.80	2	39.40	38.55	-1.5	21,832	-0.01%
2022/03/24	3	40.48	2	40.38	40.20	1	23,025	0.00%
2022/03/23	3	40.25	3	40.15	40.15	0	23,854	0.00%
2022/03/22	2	41.03	7	41.16	40.80	-5	24,278	-0.02%
2022/03/21	4	41.80	4.1	41.50	40.95	-0.1	24,712	0.00%
2022/03/18	1	40.80	4.1	41.18	41.45	-3.1	25,152	-0.01%
2022/03/17	8.1	41.06	19	41.20	41.50	-10.9	26,479	-0.04%
2022/03/16	18.5	40.82	10	41.01	40.60	8.5	27,352	0.03%
2022/03/15	18	40.71	16	39.96	39.15	2	28,017	0.01%
2022/03/14	3	40.32	2	40.70	40.90	1	28,285	0.00%
2022/03/11	1	40.00	7	40.38	40.70	-6	29,894	-0.02%
2022/03/10	18	40.78	4.1	40.40	39.95	13.9	31,679	0.04%
2022/03/09	7	40.44	21	40.76	41.00	-14	32,415	-0.04%
2022/03/08	8	38.21	5	38.45	38.55	3	31,703	0.01%
2022/03/07	4	38.60	3	39.00	38.00	1	31,742	0.00%
2022/03/04	14	39.67	6	39.63	39.65	8	31,686	0.03%
2022/03/03	13	40.47	38.1	40.37	39.90	-25.1	31,770	-0.08%
2022/03/02	14	39.59	18	39.60	39.55	-4	31,463	-0.01%
2022/03/01	45	38.71	56	38.99	38.85	-11	31,500	-0.03%
2022/02/25	19	37.57	21	37.53	38.10	-2	32,060	-0.01%
2022/02/24	41	38.41	32	38.64	36.55	9	32,583	0.03%
2022/02/23	1	37.70	0	0.00	37.85	1	32,491	0.00%
2022/02/22	5	37.35	2	36.90	36.90	3	32,783	0.01%
2022/02/21	13	37.83	18	37.37	38.00	-5	33,418	-0.01%
2022/02/17	10	37.10	11.7	37.15	36.55	-1.7	35,219	0.00%
2022/02/16	0	0.00	3	36.63	36.45	-3	36,043	-0.01%
2022/02/15	0	0.00	3.3	36.14	35.90	-3.3	36,877	-0.01%
2022/02/14	2	36.08	14	36.14	36.00	-12	37,862	-0.03%
2022/02/11	9	37.73	0	0.00	37.65	9	38,447	0.02%
2022/02/10	14	37.69	13	38.29	37.55	1	39,756	0.00%
2022/02/09	5	37.59	1	37.85	37.95	4	40,570	0.01%
2022/02/08	9	37.45	3	37.20	37.50	6	41,296	0.01%
2022/02/07	2	35.95	2	36.23	36.20	0	42,596	0.00%
2022/01/26	3.1	35.50	2	35.38	35.40	1.1	43,582	0.00%
2022/01/25	2.1	36.18	2	36.30	35.60	0.1	45,183	0.00%
2022/01/24	1.1	37.38	12	37.04	36.85	-11	46,601	-0.02%
2022/01/21	6	38.80	10	39.09	37.60	-4	46,730	-0.01%
2022/01/20	3	39.52	5	39.91	39.40	-2	47,102	0.00%
2022/01/19	3	39.40	0	0.00	39.35	3	47,102	0.01%
2022/01/18	6	40.01	3	39.45	39.45	3	47,094	0.01%
2022/01/17	1	39.90	0	0.00	40.15	1	47,091	0.00%
2022/01/14	4	39.38	0	0.00	39.30	4	47,016	0.01%
2022/01/13	6	40.32	12	40.78	40.20	-6	46,910	-0.01%
2022/01/12	24	41.14	3	41.42	40.75	21	46,826	0.04%
2022/01/11	28	41.50	10	41.99	41.10	18	46,890	0.04%
2022/01/10	5	40.70	7	40.83	40.75	-2	46,211	0.00%
2022/01/07	45	39.98	35	40.21	40.25	10	46,072	0.02%
2022/01/06	48	41.13	20	41.33	40.90	28	45,817	0.06%
2022/01/05	78	43.52	57	43.60	42.00	21	46,016	0.05%
2022/01/04	2	42.95	13	42.93	43.05	-11	44,873	-0.02%
2022/01/03	19	42.34	11	42.63	42.05	8	44,373	0.02%
2021/12/30	7	42.04	21	42.23	42.50	-14	44,219	-0.03%
2021/12/29	28	42.26	47	41.69	42.40	-19	43,936	-0.04%
2021/12/28	26	40.86	0	0.00	40.80	26	43,282	0.06%
2021/12/27	5	41.17	30	41.17	41.00	-25	43,449	-0.06%
2021/12/24	17	41.17	14	41.49	40.70	3	44,096	0.01%
2021/12/23	36	41.78	6	42.58	41.60	30	43,837	0.07%
2021/12/22	34	42.04	34	42.21	41.90	0	43,619	0.00%
2021/12/21	12	41.89	56	41.88	41.90	-44	43,432	-0.10%
2021/12/20	69	42.88	64	43.21	41.85	5	43,071	0.01%
2021/12/17	6	42.68	8	42.43	41.90	-2	41,522	0.00%
2021/12/16	8	41.76	12	41.95	41.40	-4	40,527	-0.01%
2021/12/15	4	41.20	39	41.24	40.85	-35	39,858	-0.09%
2021/12/14	137	41.16	93.5	41.91	40.20	43.5	39,147	0.11%	大買/
2021/12/13	93	43.21	63	43.62	42.15	30	38,169	0.08%
2021/12/10	115.5	42.27	217	42.23	42.90	-101.5	36,573	-0.28%	大買/大賣/鉅額交易
2021/12/09	173	42.13	77	41.82	41.20	96	35,024	0.27%	大買/
2021/12/08	39	40.78	61	41.02	40.85	-22	33,733	-0.07%
2021/12/07	72	41.97	55	41.68	41.00	17	32,764	0.05%
2021/12/06	32	40.49	94	40.36	41.20	-62	30,937	-0.20%
2021/12/03	33	38.68	85	38.91	38.00	-52	28,919	-0.18%
2021/12/02	24	35.12	29	35.34	36.05	-5	27,310	-0.02%
2021/12/01	50	34.66	13	34.97	35.40	37	27,085	0.14%
2021/11/30	34	36.09	18	36.40	36.10	16	26,847	0.06%
2021/11/29	43	34.92	144	35.06	35.35	-101	26,803	-0.38%	大賣/鉅額交易
2021/11/26	143	36.84	73	36.33	36.10	70	26,634	0.26%	大買/
2021/11/25	68	38.49	28	38.14	38.05	40	26,756	0.15%
2021/11/24	173	38.64	122	38.42	38.50	51	26,578	0.19%	大買/大賣/
2021/11/23	111	37.92	178	38.19	37.60	-67	25,934	-0.26%	大買/大賣/
2021/11/22	163	37.54	107	37.52	37.35	56	25,260	0.22%	大買/大賣/
2021/11/19	53	37.01	44	37.42	36.60	9	24,909	0.04%
2021/11/18	33	37.78	35	37.93	37.10	-2	24,561	-0.01%
2021/11/17	75	38.96	115	39.17	39.40	-40	23,851	-0.17%	大賣/
2021/11/16	20	37.70	18	37.85	38.00	2	22,899	0.01%
2021/11/15	29	36.40	47	36.49	36.75	-18	22,055	-0.08%
2021/11/12	139	35.32	121	35.11	35.05	18	21,227	0.08%	大買/大賣/
2021/11/11	120	38.32	122	38.07	37.55	-2	20,403	-0.01%	大買/大賣/
2021/11/10	104	39.22	92	39.46	38.85	12	19,487	0.06%	大買/
2021/11/09	44	39.28	56	39.23	40.10	-12	18,823	-0.06%
2021/11/08	37	38.31	32.3	38.75	37.60	4.7	17,484	0.03%
2021/11/05	38	38.28	36	38.52	37.60	2	16,706	0.01%
2021/11/04	45	38.16	30	38.23	38.60	15	15,954	0.09%
2021/11/03	25	37.29	30	37.07	37.20	-5	14,568	-0.03%
2021/11/02	46	36.86	45	36.45	37.00	1	13,546	0.01%
2021/11/01	60	35.79	75	36.25	35.00	-15	11,886	-0.13%
2021/10/29	27	32.86	17	32.38	33.30	10	10,574	0.09%
2021/10/28	19	32.48	15	32.59	33.00	4	10,248	0.04%
2021/10/27	1	30.80	0	0.00	31.00	1	9,744	0.01%
2021/10/25	0	0.00	1	30.95	31.10	-1	9,725	-0.01%
2021/10/22	1	30.50	0	0.00	30.50	1	9,772	0.01%
2021/10/21	12	30.84	0	0.00	30.50	12	10,056	0.12%
2021/10/20	18	32.06	12	31.55	31.85	6	10,088	0.06%
2021/10/19	15	32.00	18	32.09	31.70	-3	10,037	-0.03%
2021/10/18	5	31.10	5	31.75	31.15	0	9,749	0.00%
2021/10/14	15	30.80	11	30.71	31.10	4	10,003	0.04%
2021/10/13	34	31.28	51	31.38	31.30	-17	10,664	-0.16%
2021/10/12	38	30.76	40	30.74	30.60	-2	10,351	-0.02%
2021/10/08	10	30.12	11	29.68	29.75	-1	10,015	-0.01%
2021/10/07	1	30.35	2	29.85	29.85	-1	10,055	-0.01%
2021/10/06	0	0.00	1	29.00	29.60	-1	10,030	-0.01%
2021/10/05	0	0.00	39	28.29	29.00	-39	10,041	-0.39%
2021/10/04	52	30.10	28	29.04	28.75	24	10,192	0.24%
2021/10/01	50	30.68	14	31.11	29.75	36	9,989	0.36%
2021/09/29	0	0.00	1	29.20	28.70	-1	9,273	-0.01%
2021/09/28	2	29.68	1	29.50	29.20	1	9,366	0.01%
2021/09/24	1	28.60	0	0.00	28.35	1	9,537	0.01%
2021/09/14	8	30.03	5	29.80	29.20	3	11,902	0.03%
2021/09/13	22	30.81	0	0.00	29.80	22	12,028	0.18%
2021/09/10	5	29.33	8	29.34	29.90	-3	12,003	-0.02%
2021/09/09	3	28.97	1	29.00	29.10	2	12,224	0.02%
2021/09/06	1	30.60	0	0.00	30.10	1	14,490	0.01%
2021/09/03	0	0.00	2	31.45	31.50	-2	14,860	-0.01%
2021/09/02	1	30.95	1	31.75	31.25	0	15,476	0.00%
2021/09/01	2	31.80	2	31.73	31.45	0	15,389	0.00%
2021/08/31	45	30.87	7	31.06	31.70	38	15,311	0.25%
2021/08/30	0	0.00	2	31.65	31.65	-2	14,832	-0.01%
2021/08/27	5	29.48	1	29.90	28.80	4	14,763	0.03%
2021/08/25	0	0.00	1	28.30	28.30	-1	14,906	-0.01%
2021/08/24	0	0.00	10	28.10	27.50	-10	15,159	-0.07%
2021/08/23	0.5	28.00	0	0.00	28.25	0.5	15,329	0.00%
2021/08/20	2.5	27.66	2	27.45	27.25	0.5	15,440	0.00%
2021/08/18	1	27.55	0	0.00	28.15	1	15,508	0.01%
2021/08/17	6	27.79	5	27.90	27.05	1	15,815	0.01%
2021/08/16	0	0.00	5	27.69	27.50	-5	15,883	-0.03%
2021/08/13	1	29.45	0	0.00	29.25	1	15,908	0.01%
2021/08/12	3	29.68	0	0.00	29.85	3	16,175	0.02%
2021/08/11	2	30.50	2	29.75	29.40	0	16,506	0.00%
2021/08/10	1	31.95	0	0.00	30.95	1	16,718	0.01%
2021/08/06	0	0.00	7	32.40	32.40	-7	17,582	-0.04%
2021/08/05	4	33.15	0	0.00	32.85	4	18,026	0.02%
2021/08/04	8	33.61	1	33.45	33.35	7	18,291	0.04%
2021/08/03	1	32.60	0	0.00	32.25	1	18,298	0.01%
2021/08/02	19	32.60	10	32.35	32.40	9	18,430	0.05%
2021/07/30	4	32.46	10	32.40	32.55	-6	18,513	-0.03%
2021/07/28	1	33.40	0	32.40	32.20	1	19,072	0.01%
2021/07/27	5	33.80	3	34.08	33.05	2	19,522	0.01%
2021/07/26	0	33.60	0	0.00	33.60	0	20,384	0.00%
2021/07/23	1	32.80	0	0.00	32.60	1	20,378	0.00%
2021/07/22	3	32.43	19	33.02	32.50	-16	20,470	-0.08%
2021/07/21	1	32.85	8.1	32.94	32.85	-7.1	20,572	-0.03%
2021/07/20	19	34.19	14	33.96	33.75	5	20,575	0.02%
2021/07/19	32.1	34.62	22	34.81	34.85	10.1	20,593	0.05%
2021/07/16	10	34.05	12	33.78	33.05	-2	20,492	-0.01%
2021/07/15	3	32.80	1	32.80	33.40	2	20,691	0.01%
2021/07/14	2	32.60	1	32.00	32.35	1	20,921	0.00%
2021/07/13	0	0.00	1	33.20	32.80	-1	21,341	0.00%
2021/07/12	11	34.13	12	34.03	33.70	-1	21,933	0.00%
2021/07/09	40	33.79	14	33.73	33.55	26	22,045	0.12%
2021/07/08	1	33.15	1	33.00	33.25	0	22,615	0.00%
2021/07/07	13	33.40	7	32.94	32.80	6	23,937	0.03%
2021/07/06	1	33.60	10	33.45	33.35	-9	24,116	-0.04%
2021/07/05	1	33.90	13	34.14	34.00	-12	24,329	-0.05%
2021/07/02	3	33.78	3	33.82	33.75	0	24,563	0.00%
2021/07/01	4	34.74	3	34.52	33.80	1	24,990	0.00%
2021/06/30	28	35.42	24	34.91	34.90	4	24,978	0.02%
2021/06/29	25	34.86	16	34.15	33.80	9	24,733	0.04%
2021/06/28	0	0.00	22	34.24	33.90	-22	24,728	-0.09%
2021/06/25	60	35.59	35	34.97	34.65	25	25,130	0.10%
2021/06/24	0	0.00	15	34.79	34.80	-15	25,290	-0.06%
2021/06/23	5	33.95	8	33.83	34.20	-3	25,209	-0.01%
2021/06/22	8	32.98	3	33.08	32.30	5	24,985	0.02%
2021/06/21	0	0.00	1	33.20	32.80	-1	24,976	0.00%
2021/06/18	13	34.58	24	33.99	34.25	-11	25,055	-0.04%
2021/06/17	9	34.38	133	34.67	34.40	-124	25,201	-0.49%	大賣/鉅額交易
2021/06/16	135	35.81	20	35.71	34.55	115	25,508	0.45%	大買/鉅額交易
2021/06/15	26	34.57	28	34.46	33.85	-2	24,688	-0.01%
2021/06/11	6	33.33	5	33.29	33.05	1	24,274	0.00%
2021/06/10	67	33.54	44	33.71	34.05	23	24,351	0.09%
2021/06/09	4	31.98	3	32.13	31.40	1	24,326	0.00%
2021/06/07	2	31.55	2	30.95	30.85	0	24,991	0.00%
2021/06/04	6	32.09	2	31.85	31.60	4	25,182	0.02%
2021/06/03	2	33.03	2	32.90	32.90	0	25,118	0.00%
2021/06/02	7	33.17	6	33.42	33.15	1	25,087	0.00%
2021/06/01	3	34.03	3	34.20	34.30	0	24,843	0.00%
2021/05/31	6	33.72	15	32.99	32.85	-9	24,623	-0.04%
2021/05/28	5	33.12	0	0.00	33.00	5	24,529	0.02%
2021/05/27	0	0.00	0.1	32.80	32.95	-0.1	24,463	0.00%
2021/05/26	5	32.35	7	32.62	32.45	-2	24,426	-0.01%
2021/05/25	6	32.58	1	33.50	32.45	5	24,458	0.02%
2021/05/24	0	0.00	5	31.70	31.70	-5	24,350	-0.02%
2021/05/21	6	30.71	2	31.15	30.85	4	24,330	0.02%
2021/05/20	3	31.60	102	33.00	30.50	-99	24,405	-0.41%	大賣/
2021/05/19	6	32.53	6	31.66	32.65	0	24,292	0.00%
2021/05/18	114	30.03	107	30.99	31.30	7	24,025	0.03%	大買/大賣/
2021/05/17	5	29.14	2	28.90	28.65	3	23,830	0.01%
2021/05/14	8	32.42	6	32.77	31.80	2	23,624	0.01%
2021/05/13	78	29.04	64	30.91	30.60	14	23,177	0.06%
2021/05/12	1	31.40	1	31.40	31.40	0	22,940	0.00%
2021/05/11	102	36.17	3	37.30	34.85	99	22,675	0.44%	大買/
2021/05/10	3	38.85	6	38.64	38.55	-3	22,545	-0.01%
2021/05/07	3	38.40	4	38.78	39.00	-1	22,501	0.00%
2021/05/06	8	38.71	11	38.19	38.55	-3	22,528	-0.01%
2021/05/05	43	38.68	34	38.36	37.10	9	22,119	0.04%
2021/05/04	12	39.05	26	39.01	38.25	-14	21,968	-0.06%
2021/05/03	73	43.14	31	42.94	41.65	42	21,501	0.20%
2021/04/29	2.5	40.65	8	40.81	40.70	-5.5	20,498	-0.03%
2021/04/28	3	40.12	12	40.51	40.95	-9	20,520	-0.04%
2021/04/27	1	40.95	14	40.60	40.55	-13	20,591	-0.06%
2021/04/26	16	40.30	3.1	40.65	40.15	13	20,626	0.06%
2021/04/23	8	39.70	7	40.16	40.25	1	20,623	0.00%
2021/04/22	35	40.10	28.4	39.81	38.95	6.6	20,524	0.03%
2021/04/21	12	42.03	5	41.66	41.30	7	19,996	0.04%
2021/04/20	8	42.53	7	42.80	42.25	1	19,731	0.01%
2021/04/19	39	43.01	44	42.59	42.15	-5	19,723	-0.03%
2021/04/16	40	44.68	19.2	44.41	44.00	20.8	19,399	0.11%
2021/04/15	13	41.98	35.4	42.41	42.45	-22.4	19,027	-0.12%
2021/04/14	45.6	43.64	65.1	43.38	41.90	-19.5	19,315	-0.10%
2021/04/13	55	47.39	35	47.70	44.20	20	18,787	0.11%
2021/04/12	13	45.66	18	45.08	44.90	-5	17,509	-0.03%
2021/04/09	12	45.80	21	45.58	45.30	-9	17,387	-0.05%
2021/04/08	8	47.74	13	47.38	47.00	-5	17,280	-0.03%
2021/04/07	16	45.75	11	45.78	48.00	5	17,265	0.03%
2021/04/06	3	44.57	16	44.23	44.65	-13	17,390	-0.07%
2021/04/01	8	45.10	27	45.03	44.70	-19	17,375	-0.11%
2021/03/31	24	46.77	13	46.26	46.45	11	17,313	0.06%
2021/03/30	21	46.97	17	47.21	47.35	4	17,706	0.02%
2021/03/29	7.3	45.49	19	45.62	47.50	-11.7	17,579	-0.07%
2021/03/26	4	42.25	6	43.18	43.20	-2	17,077	-0.01%
2021/03/25	15	42.83	18	42.89	43.10	-3	16,919	-0.02%
2021/03/24	7	42.69	18	42.59	42.55	-11	16,808	-0.07%
2021/03/23	19	43.21	21	42.39	42.50	-2	16,731	-0.01%
2021/03/22	6	44.08	10	44.10	43.35	-4	16,569	-0.02%
2021/03/19	23	41.79	30	41.60	42.60	-7	16,391	-0.04%
2021/03/18	15	43.69	16	43.66	42.90	-1	15,890	-0.01%
2021/03/17	27	43.16	40	43.11	43.00	-13	15,700	-0.08%
2021/03/16	28	41.85	33	42.58	42.40	-5	15,442	-0.03%
2021/03/15	21	42.10	250	42.23	42.40	-229	15,011	-1.53%	大賣/鉅額交易
2021/03/12	22	39.35	151.4	39.88	40.00	-129.4	14,437	-0.90%	大賣/鉅額交易
2021/03/11	13.6	37.90	7	37.87	37.80	6.6	14,305	0.05%
2021/03/10	22	36.50	22	37.82	37.80	0	14,411	0.00%
2021/03/09	1	34.90	5	34.85	35.30	-4	14,516	-0.03%
2021/03/08	0	0.00	5	37.00	35.60	-5	14,881	-0.03%
2021/03/05	3	35.25	3	35.50	35.15	0	15,237	0.00%
2021/03/04	8	36.87	3	36.50	36.15	5	15,727	0.03%
2021/03/03	34	35.79	34	36.72	37.00	0	15,976	0.00%
2021/03/02	0	0.00	5	36.85	35.55	-5	16,472	-0.03%
2021/02/26	8	36.90	9	37.08	36.65	-1	17,259	-0.01%
2021/02/25	11	37.77	4	37.49	37.40	7	17,805	0.04%
2021/02/24	11	38.25	17	38.20	37.80	-6	18,223	-0.03%
2021/02/23	11	37.13	0	0.00	37.05	11	18,887	0.06%
2021/02/22	18	37.68	9	37.87	37.90	9	19,458	0.05%
2021/02/19	7	36.55	56	36.45	36.90	-49	19,454	-0.25%
2021/02/18	2	35.10	4	35.01	35.25	-2	19,665	-0.01%
2021/02/17	13	34.95	13	35.23	35.20	0	19,813	0.00%
2021/02/05	2.3	33.63	3	33.47	33.50	-0.7	19,831	0.00%
2021/02/04	17	33.50	16	34.08	33.55	1	20,349	0.00%
2021/02/03	1	32.50	2	34.30	34.35	-1	20,388	0.00%
2021/02/02	1	31.35	0	0.00	31.25	1	20,372	0.00%
2021/02/01	22	30.64	11	30.52	30.90	11	20,700	0.05%
2021/01/29	11	30.86	2	31.45	30.50	9	20,981	0.04%
2021/01/28	1	31.45	3	31.85	31.45	-2	21,523	-0.01%
2021/01/27	2	33.23	1	33.75	33.20	1	21,886	0.00%
2021/01/26	2	34.03	0	0.00	33.55	2	22,127	0.01%
2021/01/25	15	33.42	6	34.04	33.90	9	22,391	0.04%
2021/01/22	61	34.35	12	34.72	34.30	49	22,806	0.21%
2021/01/21	5	34.30	0	0.00	33.15	5	23,064	0.02%
2021/01/20	13	36.29	15	34.47	33.75	-2	23,303	-0.01%
2021/01/19	9	35.32	5	33.68	36.35	4	23,440	0.02%
2021/01/18	4	35.63	1	34.75	34.50	3	23,368	0.01%
2021/01/15	5	36.82	10	36.32	36.10	-5	23,260	-0.02%
2021/01/14	12	37.63	22	37.32	37.45	-10	23,185	-0.04%
2021/01/13	14	37.65	5	37.49	37.25	9	23,054	0.04%
2021/01/12	14	38.01	3.4	38.07	37.80	10.6	22,969	0.05%
2021/01/11	47	39.61	12	39.62	39.55	35	22,913	0.15%
2021/01/08	53	40.44	28	41.01	40.20	25	23,034	0.11%
2021/01/07	19	41.77	35.4	42.53	42.25	-16.4	23,263	-0.07%
2021/01/06	90	40.53	18	39.88	39.55	72	23,755	0.30%
2021/01/05	7	41.82	1	42.30	41.50	6	24,231	0.02%
2021/01/04	105	41.68	7	41.70	41.30	98	24,928	0.39%	大買/
2020/12/31	117	42.44	16	41.81	41.75	101	25,503	0.40%	大買/鉅額交易
2020/12/30	31	43.45	11	42.74	42.60	20	26,159	0.08%
2020/12/29	9	44.07	34	43.27	44.00	-25	26,371	-0.09%
2020/12/28	1	41.10	10.1	41.48	41.15	-9.1	25,995	-0.04%
2020/12/25	17	41.67	20.8	41.76	41.25	-3.8	26,296	-0.01%
2020/12/24	38	43.01	15.1	42.49	42.25	22.9	26,201	0.09%
2020/12/23	1	38.50	19.8	40.46	41.80	-18.8	25,848	-0.07%
2020/12/22	14	39.04	28.4	39.21	38.00	-14.4	26,232	-0.05%
2020/12/21	19	39.68	10	40.05	39.90	9	26,838	0.03%
2020/12/18	1	40.60	14	40.49	40.50	-13	27,464	-0.05%
2020/12/17	0	39.50	1	39.50	39.45	-1	27,692	0.00%
2020/12/16	12	40.33	1	40.50	39.80	11	27,897	0.04%
2020/12/15	11	41.00	4	40.39	39.50	7	28,100	0.02%
2020/12/14	4	36.78	4	38.25	39.00	0	28,236	0.00%
2020/12/11	15	37.59	7	37.85	37.65	8	28,446	0.03%
2020/12/10	2	39.23	2.7	39.52	39.25	-0.7	28,808	0.00%
2020/12/09	1.5	40.50	0.3	40.15	40.05	1.2	29,139	0.00%
2020/12/08	4	40.69	5.4	39.85	40.00	-1.4	29,710	0.00%
2020/12/07	17.2	39.18	38.3	40.14	40.95	-21.1	30,674	-0.07%
2020/12/04	30.3	41.04	12	40.42	40.15	18.3	30,813	0.06%
2020/12/03	32	41.87	38	42.29	41.30	-6	31,070	-0.02%
2020/12/02	23	43.20	5	43.07	42.40	18	31,585	0.06%
2020/12/01	32	43.32	21	44.44	44.60	11	32,819	0.03%
2020/11/30	18	43.94	42.1	43.61	44.50	-24.1	32,890	-0.07%
2020/11/27	40.2	42.32	11	41.95	42.15	29.2	33,399	0.09%
2020/11/26	32	43.74	58	43.24	42.50	-26	34,157	-0.08%
2020/11/25	48	43.75	23	43.88	44.85	25	34,334	0.07%
2020/11/24	19.3	40.21	17	40.61	42.00	2.3	33,701	0.01%
2020/11/23	5	39.77	114	40.05	39.90	-109	33,285	-0.33%	大賣/鉅額交易
2020/11/20	72	39.44	39	38.97	39.35	33	32,971	0.10%
2020/11/19	67	34.44	45	36.10	36.55	22	32,389	0.07%
2020/11/18	5	33.50	12	33.44	33.25	-7	31,893	-0.02%
2020/11/17	20	33.33	41	33.43	33.60	-21	31,876	-0.07%
2020/11/16	18	32.00	17	31.66	31.60	1	32,008	0.00%
2020/11/13	13.3	33.38	36	33.02	33.10	-22.8	32,098	-0.07%
2020/11/12	70	32.52	13	33.33	34.50	57	32,226	0.18%
2020/11/11	30.3	35.37	22	35.25	35.00	8.3	31,982	0.03%
2020/11/10	7	36.19	8	36.37	36.50	-1	32,139	0.00%
2020/11/09	15	36.48	70	36.10	36.90	-55	32,217	-0.17%
2020/11/06	25	35.69	11	35.44	35.00	14	32,503	0.04%
2020/11/05	84	35.45	100	35.84	36.70	-16	32,714	-0.05%
2020/11/04	85	33.73	46	33.95	33.40	39	32,726	0.12%
2020/11/03	9	35.12	4	35.68	35.25	5	32,770	0.02%
2020/11/02	20	36.07	35	35.72	35.50	-15	32,747	-0.05%
2020/10/30	61	37.79	47	38.66	37.00	14	32,790	0.04%
2020/10/29	25	39.76	12	40.36	40.30	13	32,672	0.04%
2020/10/28	20.5	40.37	30	41.21	39.65	-9.5	32,772	-0.03%
2020/10/27	37	39.41	50	39.40	39.50	-13	32,908	-0.04%
2020/10/26	29	36.20	27	36.72	37.00	2	32,916	0.01%
2020/10/23	4	35.40	20	35.29	35.80	-16	32,922	-0.05%
2020/10/22	22	35.24	1	35.35	35.20	21	32,942	0.06%
2020/10/21	13	36.27	36	36.58	36.40	-23	32,877	-0.07%
2020/10/20	0	0.00	6	36.23	36.35	-6	32,899	-0.02%
2020/10/19	42	35.55	10	36.35	36.45	32	32,910	0.10%
2020/10/16	27	35.62	28	35.16	35.05	-1	32,762	0.00%
2020/10/15	29	36.14	93	36.74	37.10	-64	32,663	-0.20%
2020/10/14	63	39.78	29	40.04	38.75	34	32,288	0.11%
2020/10/13	27	37.50	22	37.24	39.45	5	31,830	0.02%
2020/10/12	76	35.81	33	35.77	36.60	43	31,699	0.14%
2020/10/08	28	31.79	28	32.39	33.30	0	31,570	0.00%
2020/10/07	68	30.54	43	31.14	31.35	25	31,290	0.08%
2020/10/06	0	0.00	12	30.42	30.55	-12	30,673	-0.04%
2020/10/05	13	28.25	64	27.78	27.80	-51	30,925	-0.16%
2020/09/30	37	28.75	35	28.02	28.25	2	30,886	0.01%
2020/09/29	18	27.56	10	27.07	26.85	8	30,941	0.03%
2020/09/28	6	27.84	3	28.43	27.75	3	31,037	0.01%
2020/09/25	26	28.69	20	28.20	29.00	6	30,718	0.02%
2020/09/24	94	29.11	38	28.67	29.50	56	29,958	0.19%
2020/09/23	27	27.47	24	27.19	27.90	3	29,214	0.01%
2020/09/22	20	25.15	18	25.44	25.40	2	28,581	0.01%
2020/09/21	9	26.55	8	26.66	26.15	1	28,234	0.00%
2020/09/18	10	27.08	19	27.18	27.00	-9	27,982	-0.03%
2020/09/17	14	27.34	30	27.32	27.20	-16	27,663	-0.06%
2020/09/16	21	27.32	14	26.59	26.90	7	27,292	0.03%
2020/09/15	19	27.33	45	27.65	27.20	-26	26,941	-0.10%
2020/09/14	26	25.64	64	26.01	26.50	-38	26,422	-0.14%
2020/09/11	40	26.58	74	26.59	26.95	-34	25,922	-0.13%
2020/09/10	69	26.61	19	26.33	27.10	50	25,255	0.20%
2020/09/09	29	23.49	45	23.28	24.85	-16	24,143	-0.07%
2020/09/08	46	22.88	11	23.20	22.60	35	23,489	0.15%
2020/09/07	13	23.43	32	23.65	22.75	-19	22,957	-0.08%
2020/09/04	99	25.64	42	25.10	24.65	57	22,182	0.26%
2020/09/03	29	23.96	23	24.83	25.10	6	20,535	0.03%
2020/09/02	46	20.99	31.4	21.94	22.85	14.6	20,041	0.07%
2020/09/01	43	20.11	35	21.16	20.80	8	18,993	0.04%
2020/08/31	1	19.30	43	18.64	19.35	-42	17,882	-0.23%
2020/08/28	14	17.96	0	0.00	17.60	14	17,115	0.08%
2020/08/27	11	17.81	3	17.97	17.90	8	16,976	0.05%
2020/08/25	10	18.70	13	18.44	18.50	-3	16,612	-0.02%
2020/08/24	4	17.58	0	0.00	17.70	4	16,239	0.02%
2020/08/21	1	18.00	12	17.75	17.80	-11	16,044	-0.07%
2020/08/20	20	17.80	43	17.80	18.20	-23	15,839	-0.15%
2020/08/19	12.2	17.96	3	18.33	17.50	9.2	15,299	0.06%
2020/08/18	9	18.69	2	18.75	18.70	7	14,939	0.05%
2020/08/17	6	18.72	18	18.74	18.85	-12	14,618	-0.08%
2020/08/14	19	18.44	2	17.80	19.00	17	14,234	0.12%
2020/08/13	6	17.95	16	17.53	17.75	-10	13,814	-0.07%
2020/08/12	32	17.65	30	17.21	18.45	2	13,490	0.01%
2020/08/11	15	18.49	37	18.81	17.90	-22	12,781	-0.17%
2020/08/10	18	19.92	17.3	19.47	19.85	0.7	12,133	0.01%
2020/08/07	11	17.61	4	18.25	18.50	7	11,498	0.06%
2020/08/06	22	17.50	22	16.80	17.05	0	10,967	0.00%
2020/08/05	29	17.41	1.6	17.07	17.45	27.4	10,715	0.26%
2020/08/04	2	16.65	6	16.93	16.95	-4	10,364	-0.04%
2020/08/03	18	17.19	1	17.25	17.35	17	10,074	0.17%
2020/07/31	7	15.90	7	15.29	16.10	0	9,557	0.00%
2020/07/30	4	14.73	3	14.37	14.75	1	8,977	0.01%
2020/07/29	9	13.50	0	0.00	13.60	9	8,595	0.10%
2020/07/28	3	12.77	9	12.49	12.40	-6	8,426	-0.07%
2020/07/27	0	0.00	1	12.75	12.55	-1	8,321	-0.01%
2020/07/24	10	13.03	0	0.00	13.15	10	8,219	0.12%
2020/07/23	5	13.50	0	0.00	13.50	5	8,045	0.06%
2020/07/22	3	14.40	0	0.00	14.20	3	7,880	0.04%
2020/07/21	0.4	14.20	4	14.70	14.50	-3.6	7,741	-0.05%
2020/07/20	0	0.00	2	13.05	13.75	-2	7,497	-0.03%
2020/07/17	28	13.83	29	12.74	13.50	-1	7,288	-0.01%
2020/07/16	38	13.74	16	13.38	14.00	22	6,720	0.33%
2020/07/15	4	12.35	14	12.75	12.75	-10	6,060	-0.17%
2020/07/14	0	0.00	3	11.60	11.60	-3	5,355	-0.06%
2020/07/10	20	11.39	3	11.50	11.20	17	4,592	0.37%
2020/07/09	1	10.70	0	0.00	10.70	1	3,719	0.03%
2020/07/08	3	9.57	0	0.00	9.76	3	3,461	0.09%
2020/07/07	0	0.00	5	8.85	8.88	-5	2,917	-0.17%
2020/07/01	0	0.00	2	7.56	7.60	-2	2,370	-0.08%
2020/06/11	2	7.26	0	0.00	7.26	2	2,230	0.09%
2020/06/08	0	0.00	2	7.03	7.05	-2	2,113	-0.09%
2020/06/01	0	0.00	1	6.35	6.37	-1	1,865	-0.05%
2020/05/27	5	6.20	0	0.00	6.23	5	1,836	0.27%
2020/04/27	0.2	5.45	0	0.00	5.50	0.2	1,667	0.01%
2020/04/22	0	0.00	4	5.18	5.34	-4	1,733	-0.23%
2020/03/09	0	0.00	5	6.81	6.55	-5	1,575	-0.32%
2020/03/06	0	0.00	5	6.97	6.95	-5	1,540	-0.32%
2020/03/05	0	0.00	5	7.00	6.99	-5	1,543	-0.32%
2020/03/04	0	6.96	0	0.00	6.96	0	1,547	0.00%
2020/03/02	0	0.00	6	7.01	6.91	-6	1,568	-0.38%
2020/02/19	5	7.74	0	0.00	7.68	5	1,519	0.33%
2020/02/18	5	7.77	7	7.75	7.73	-2	1,541	-0.13%
2020/02/13	5	7.58	0	0.00	7.44	5	1,522	0.33%
2020/01/20	2	7.87	0	0.00	7.88	2	2,231	0.09%
2019/12/19	5	7.43	0	0.00	7.43	5	2,421	0.21%
2019/11/14	1	7.58	0	0.00	7.43	1	3,176	0.03%
2019/11/05	0	0.00	50	7.85	7.83	-50	3,075	-1.63%
2019/11/01	2	8.31	0	0.00	8.27	2	2,932	0.07%
2019/10/31	10	8.30	0	0.00	8.38	10	2,738	0.37%
2019/10/16	50	7.64	0	0.00	7.62	50	2,166	2.31%
2019/10/09	0	0.00	2	7.42	7.40	-2	2,013	-0.10%
2019/09/19	0.7	7.48	0	0.00	7.44	0.7	1,979	0.03%
2019/09/18	0	0.00	16	7.49	7.48	-16	1,930	-0.83%
2019/09/09	0	0.00	1	7.82	7.80	-1	1,765	-0.06%
2019/09/02	1	8.10	0	0.00	8.01	1	1,665	0.06%
2019/08/27	0.7	8.05	0	0.00	8.05	0.7	1,522	0.04%
2019/08/13	0	0.00	71	8.76	8.75	-71	1,665	-4.26%
2019/08/08	0	0.00	84	8.77	8.77	-84	1,825	-4.60%
2019/08/06	0	0.00	0.9	9.12	9.18	-0.9	1,847	-0.05%
2019/08/01	48	8.92	0	0.00	8.85	48	1,935	2.48%
2019/07/30	23	8.91	0	0.00	8.92	23	1,974	1.16%
2019/07/02	1	9.08	0	0.00	9.05	1	2,378	0.04%
2019/07/01	0	0.00	7	9.18	9.28	-7	2,360	-0.30%
2019/06/20	0	0.00	9.3	6.07	6.12	-9.3	2,349	-0.40%
2019/06/19	13	6.14	23	6.11	6.15	-10	2,315	-0.43%
2019/06/13	5	5.74	0	0.00	5.76	5	2,258	0.22%
2019/06/12	10	5.92	0	0.00	5.89	10	2,239	0.45%
2019/06/11	0	0.00	5	6.02	6.00	-5	2,242	-0.22%
2019/05/22	5	6.61	10	6.60	6.60	-5	2,371	-0.21%
2019/05/17	1	7.10	15	6.83	6.80	-14	2,371	-0.59%
2019/05/15	15	6.63	0	0.00	6.70	15	2,306	0.65%
2019/05/09	10	7.16	0	0.00	7.00	10	2,231	0.45%
2019/05/08	10	6.95	0	0.00	7.15	10	2,172	0.46%
2019/05/07	0	0.00	5	6.71	6.72	-5	2,054	-0.24%
2019/05/06	5	6.58	0	0.00	6.45	5	2,019	0.25%
2019/04/30	0	0.00	25	6.83	6.82	-25	1,941	-1.29%
2019/04/18	0	0.00	10	6.35	6.14	-10	1,689	-0.59%
2019/04/16	15	6.31	0	0.00	6.13	15	1,635	0.92%
2019/04/03	10	6.10	0	0.00	5.95	10	1,600	0.62%
2019/03/27	0	0.00	3	5.71	5.73	-3	1,517	-0.20%
2019/03/26	10	5.82	0	0.00	5.81	10	1,515	0.66%
2019/03/22	0	0.00	4	5.92	5.86	-4	1,529	-0.26%
2019/03/15	0	0.00	9	6.10	6.08	-9	1,550	-0.58%
2019/03/14	13	6.25	0	0.00	6.15	13	1,561	0.83%
2019/03/13	0	0.00	6	6.09	6.20	-6	1,577	-0.38%
2018/12/28	0	0.00	45	6.40	6.50	-45	2,114	-2.13%
2018/12/27	45	6.64	0	0.00	6.63	45	2,097	2.15%
2018/11/15	0	0.00	3	6.31	6.25	-3	1,520	-0.20%
2018/11/14	0	0.00	3	6.53	6.49	-3	1,505	-0.20%
2018/11/13	2	6.31	4	5.78	6.32	-2	1,443	-0.14%
2018/11/07	2	6.03	0	0.00	6.35	2	1,420	0.14%
2018/11/06	6	6.48	0	0.00	6.24	6	1,407	0.43%
2018/11/02	0	0.00	0.4	5.59	5.59	-0.4	1,285	-0.03%
2018/10/17	1	6.37	0	0.00	6.20	1	1,136	0.09%
2018/09/27	0	0.00	12	8.00	7.95	-12	1,063	-1.13%
2018/09/26	0	0.00	1	8.15	8.10	-1	1,074	-0.09%
2018/09/20	1	8.50	0	0.00	8.38	1	1,107	0.09%
2018/08/30	0	0.00	2	7.40	7.40	-2	1,139	-0.18%
2018/08/17	2	7.52	0	0.00	7.50	2	1,429	0.14%
2018/08/13	3	7.90	0	0.00	7.90	3	1,488	0.20%
2018/07/20	0	0.00	2	8.06	8.06	-2	3,214	-0.06%
2018/06/25	0	0.00	7	9.06	9.02	-7	3,118	-0.22%
2018/06/19	0	0.00	8	9.12	9.12	-8	3,161	-0.25%
2018/06/01	0	0.00	2	10.35	10.35	-2	3,046	-0.07%
2018/05/29	0	0.00	3	10.50	10.50	-3	2,984	-0.10%
2018/05/22	0	0.00	3	10.40	10.35	-3	2,895	-0.10%
2018/05/21	0	0.00	2	10.40	10.30	-2	2,885	-0.07%
2018/05/18	5	10.28	0	0.00	10.35	5	2,875	0.17%
2018/05/17	0	0.00	6	10.45	10.30	-6	2,878	-0.21%
2018/05/14	0	0.00	8	11.06	11.05	-8	2,802	-0.29%
2018/05/11	2	10.70	0	0.00	10.70	2	2,655	0.08%
2018/05/10	5	10.90	0	0.00	10.90	5	2,592	0.19%
2018/05/09	0	0.00	15	10.25	10.40	-15	2,407	-0.62%
2018/05/04	0	0.00	20	11.20	10.75	-20	2,228	-0.90%
2018/05/03	48	11.16	0	0.00	11.25	48	2,071	2.32%
2018/04/19	5	9.37	0	0.00	9.25	5	1,440	0.35%
2018/04/09	0	0.00	10	9.06	9.03	-10	1,591	-0.63%
2018/03/27	0	0.00	8	9.10	9.08	-8	1,718	-0.47%
2018/03/26	0	0.00	5	9.08	9.09	-5	1,787	-0.28%
2018/03/22	4	9.79	0	0.00	9.48	4	1,820	0.22%
2018/03/15	5	9.92	8	9.78	9.73	-3	1,884	-0.16%
2018/03/13	4	9.36	2	9.34	9.32	2	1,835	0.11%
2018/02/23	0.8	9.32	0	0.00	9.31	0.8	2,541	0.03%
2018/01/31	1	9.83	0	0.00	9.79	1	4,679	0.02%
2018/01/22	0	0.00	3	10.40	10.40	-3	4,920	-0.06%
2018/01/05	5	10.35	0	0.00	10.35	5	7,253	0.07%
2018/01/03	0	0.00	2	10.40	10.30	-2	7,373	-0.03%