元晶 (6443)-元大-南崁券商分點個股進出

台股 » 個股 » 元晶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元晶

(6443)

可現股當沖

股價
27.60
漲跌
▲0.85
漲幅
+3.18%
成交量
12,088張
產業
上市光電類股
1174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－元大-南崁券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-南崁券商分點個股進出
元大-南崁券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	1	27.70	1	27.75	27.60	0	7,435	0.00%
2024/05/09	7	26.97	0	0.00	26.75	7	7,255	0.10%
2024/05/08	1.2	26.75	0	0.00	27.05	1.2	7,255	0.02%
2024/05/07	2	26.70	2	26.78	26.90	0	7,276	0.00%
2024/05/06	10	27.10	0	0.00	27.00	10	7,248	0.14%
2024/05/03	20.2	27.40	1	27.70	27.35	19.2	7,198	0.27%
2024/05/02	1	27.55	5	27.55	27.50	-4	7,167	-0.06%
2024/04/30	2	27.98	0	0.00	27.85	2	7,121	0.03%
2024/04/29	7	27.81	2	28.05	28.00	5	7,122	0.07%
2024/04/26	3	27.95	0	0.00	27.90	3	7,089	0.04%
2024/04/25	1	28.05	0	0.00	28.00	1	7,097	0.01%
2024/04/24	20	28.98	2	29.35	28.35	18	7,088	0.25%
2024/04/23	3	27.92	2	28.23	28.30	1	7,052	0.01%
2024/04/22	11	28.78	2	29.28	28.00	9	7,083	0.13%
2024/04/19	34.5	29.21	20	29.21	28.70	14.5	7,187	0.20%
2024/04/17	1	28.40	3	28.80	28.35	-2	6,678	-0.03%
2024/04/16	18	28.14	21	28.19	28.40	-3	6,611	-0.05%
2024/04/15	1	29.45	1	29.40	29.40	0	6,530	0.00%
2024/04/12	2	29.55	7.4	29.38	29.25	-5.4	6,458	-0.08%
2024/04/11	6	29.28	1	29.05	29.05	5	6,370	0.08%
2024/04/10	28	30.49	23	30.00	29.75	5	6,284	0.08%
2024/04/09	1	29.10	3	29.07	29.10	-2	5,945	-0.03%
2024/04/08	4	27.99	8	28.44	29.50	-4	5,869	-0.07%
2024/04/03	20.4	28.05	0	0.00	28.10	20.4	5,736	0.36%
2024/04/02	2	28.85	13	28.85	28.75	-11	5,679	-0.19%
2024/04/01	8	28.91	0	0.00	28.90	8	5,672	0.14%
2024/03/29	34	29.38	7	29.24	29.20	27	5,649	0.48%
2024/03/28	51	29.52	57	29.46	29.70	-6	5,457	-0.11%
2024/03/27	5	28.73	3	28.63	28.65	2	5,283	0.04%
2024/03/26	22	29.25	8	29.31	29.05	14	5,350	0.26%
2024/03/25	43	29.15	4	28.99	29.10	39	5,547	0.70%
2024/03/22	94	29.62	17	29.48	29.35	77	5,562	1.38%
2024/03/21	15	28.60	29	27.89	28.70	-14	4,994	-0.28%
2024/03/20	4	26.21	0	0.00	26.10	4	4,707	0.08%
2024/03/19	4	26.40	1	26.45	26.35	3	4,757	0.06%
2024/03/18	5	26.75	0	0.00	26.70	5	4,763	0.10%
2024/03/15	3	26.35	3	26.50	27.10	0	4,789	0.00%
2024/03/14	1	26.90	0	0.00	26.90	1	4,732	0.02%
2024/03/13	0	0.00	4	27.01	26.70	-4	4,789	-0.08%
2024/03/12	0	0.00	2	27.20	27.25	-2	4,779	-0.04%
2024/03/11	1	27.30	5	27.03	27.15	-4	4,814	-0.08%
2024/03/08	3	26.37	2	26.63	26.25	1	4,761	0.02%
2024/03/07	8	26.19	3	26.00	26.00	5	4,781	0.10%
2024/03/06	3	26.42	0	0.00	26.30	3	4,738	0.06%
2024/03/04	0	0.00	2	27.30	27.05	-2	4,592	-0.04%
2024/03/01	1	27.25	0	0.00	27.20	1	4,560	0.02%
2024/02/29	5	27.25	0	0.00	27.85	5	4,580	0.11%
2024/02/27	39	27.37	2	27.25	27.20	37	4,582	0.81%
2024/02/26	0	27.90	0	0.00	27.75	0	4,559	0.00%
2024/02/23	5	27.55	7	27.64	27.55	-2	4,559	-0.04%
2024/02/22	0	0.00	14	27.91	27.90	-14	4,554	-0.31%
2024/02/21	0	0.00	3.9	28.28	28.10	-3.9	4,616	-0.08%
2024/02/19	0	0.00	1	28.15	28.15	-1	4,615	-0.02%
2024/02/16	0	0.00	2	27.83	27.70	-2	4,646	-0.04%
2024/02/15	27	27.46	2	27.25	27.35	25	4,629	0.54%
2024/02/05	10	28.00	1	28.10	28.00	9	4,579	0.20%
2024/02/02	1	28.40	0	0.00	28.25	1	4,577	0.02%
2024/01/31	40	28.51	0	0.00	28.40	40	4,611	0.87%
2024/01/30	7	28.55	0	0.00	28.55	7	4,625	0.15%
2024/01/29	1	28.15	0	0.00	28.25	1	4,617	0.02%
2024/01/25	3	28.17	0	0.00	28.15	3	4,683	0.06%
2024/01/24	5	28.40	0	0.00	28.40	5	4,773	0.10%
2024/01/23	1	28.20	6	28.45	28.30	-5	5,083	-0.10%
2024/01/22	0	0.00	10	27.76	28.00	-10	5,526	-0.18%
2024/01/19	15	27.56	0	0.00	27.65	15	5,575	0.27%
2024/01/18	4	27.65	0	0.00	27.60	4	5,562	0.07%
2024/01/17	19	27.88	4	27.78	27.65	15	5,577	0.27%
2024/01/16	10.1	28.89	2	28.45	28.40	8.1	5,570	0.14%
2024/01/15	7	29.54	17	29.66	29.50	-10	5,531	-0.18%
2024/01/12	8	28.62	8.1	28.65	28.25	-0.1	5,343	0.00%
2024/01/11	4	28.58	0	0.00	28.50	4	5,392	0.07%
2024/01/10	2	28.55	2	28.65	28.55	0	5,422	0.00%
2024/01/09	4	28.88	0	0.00	28.70	4	5,421	0.07%
2024/01/03	10	29.11	3	28.92	28.90	7	5,485	0.13%
2024/01/02	1	29.45	0	0.00	29.45	1	5,458	0.02%
2023/12/29	5	29.35	1	29.45	29.30	4	5,481	0.07%
2023/12/28	4	29.36	3	29.50	29.50	1	5,488	0.02%
2023/12/27	1	29.45	0	0.00	29.40	1	5,466	0.02%
2023/12/25	1.5	29.27	0	0.00	29.20	1.5	5,432	0.03%
2023/12/22	4	29.66	1.5	29.72	29.65	2.5	5,396	0.05%
2023/12/21	2	30.38	0	0.00	30.35	2	5,280	0.04%
2023/12/20	4	31.03	29	30.91	30.90	-25	5,113	-0.49%
2023/12/19	15	30.03	6	30.53	29.55	9	4,670	0.19%
2023/12/18	1.5	30.15	18	30.08	30.10	-16.5	4,533	-0.36%
2023/12/15	22	29.40	8	29.56	29.35	14	4,377	0.32%
2023/12/14	2	29.25	6	29.07	28.75	-4	4,216	-0.09%
2023/12/13	0	0.00	2	28.50	28.45	-2	4,142	-0.05%
2023/12/12	4	28.31	2	28.20	28.20	2	4,156	0.05%
2023/12/11	2	28.65	0	0.00	28.60	2	4,131	0.05%
2023/12/08	4	28.90	13	29.12	28.80	-9	4,125	-0.22%
2023/12/07	0	0.00	1	28.85	28.70	-1	4,102	-0.02%
2023/12/06	6	28.87	0.4	29.50	28.70	5.6	4,120	0.14%
2023/12/05	1	29.05	1	28.45	29.15	0	4,070	0.00%
2023/12/04	0.4	28.70	0	0.00	28.60	0.4	4,034	0.01%
2023/12/01	0	0.00	1	29.55	29.25	-1	3,946	-0.03%
2023/11/28	10	29.25	0	0.00	29.30	10	3,930	0.25%
2023/11/27	16	29.92	11	29.35	29.35	5	3,944	0.13%
2023/11/24	1	29.50	1	29.65	29.35	0	3,964	0.00%
2023/11/21	1	29.35	32	29.25	29.45	-31	4,311	-0.72%
2023/11/20	11	29.39	8	29.41	29.20	3	4,293	0.07%
2023/11/16	30	28.75	0	0.00	28.90	30	4,240	0.71%
2023/11/15	0	0.00	3.7	28.70	28.70	-3.7	4,232	-0.09%
2023/11/06	0	0.00	5	28.84	28.80	-5	4,545	-0.11%
2023/11/03	0	0.00	1	28.50	28.45	-1	4,539	-0.02%
2023/11/01	7	28.03	0	0.00	27.80	7	4,629	0.15%
2023/10/31	4	28.96	11	29.51	28.40	-7	4,630	-0.15%
2023/10/30	12	29.84	8	29.76	29.65	4	4,424	0.09%
2023/10/27	0	0.00	7	27.83	28.55	-7	3,987	-0.18%
2023/10/26	2	27.80	0	0.00	27.60	2	3,972	0.05%
2023/10/25	1	28.70	2	28.40	28.30	-1	3,992	-0.03%
2023/10/24	14	28.59	1	28.40	28.70	13	3,996	0.33%
2023/10/23	0	0.00	6	28.38	28.25	-6	3,947	-0.15%
2023/10/20	2	27.30	0	0.00	27.50	2	3,922	0.05%
2023/10/19	0.5	27.95	0	0.00	27.65	0.5	3,959	0.01%
2023/10/18	12	27.68	6	27.83	27.95	6	4,010	0.15%
2023/10/16	0	0.00	2	27.95	27.80	-2	4,076	-0.05%
2023/10/13	4	27.65	0	0.00	27.65	4	4,099	0.10%
2023/10/12	0	0.00	7	27.98	28.15	-7	4,133	-0.17%
2023/10/11	9	27.75	12	27.50	27.60	-3	4,192	-0.07%
2023/10/05	0	0.00	2	28.28	28.65	-2	4,281	-0.05%
2023/10/04	4	27.68	2	27.73	27.70	2	4,285	0.05%
2023/10/03	4	28.28	0	0.00	28.15	4	4,316	0.09%
2023/10/02	1	28.50	0	0.00	28.65	1	4,444	0.02%
2023/09/28	0.5	28.40	4	28.40	28.35	-3.5	4,563	-0.08%
2023/09/27	3	27.73	4	28.06	28.15	-1	4,718	-0.02%
2023/09/26	7	28.10	0	0.00	27.90	7	4,754	0.15%
2023/09/25	8	28.43	0	0.00	28.35	8	4,795	0.17%
2023/09/22	2	28.00	3	28.43	28.40	-1	4,841	-0.02%
2023/09/21	5	28.50	0	0.00	28.45	5	4,835	0.10%
2023/09/19	2	29.10	0	0.00	29.00	2	4,869	0.04%
2023/09/18	1	29.55	0	0.00	29.35	1	4,886	0.02%
2023/09/15	2	29.88	0	0.00	29.60	2	4,924	0.04%
2023/09/14	1	29.65	0	0.00	29.55	1	5,128	0.02%
2023/09/13	0	0.00	5	29.35	29.45	-5	5,173	-0.10%
2023/09/12	7.1	29.41	1	29.30	29.25	6.1	5,347	0.11%
2023/09/11	3	29.73	0	0.00	29.70	3	5,355	0.06%
2023/09/08	1.1	30.11	0	0.00	30.20	1.1	5,350	0.02%
2023/09/06	0	0.00	0.1	30.80	30.75	-0.1	5,500	0.00%
2023/09/04	0.1	30.77	0.2	30.55	30.45	-0.1	5,564	0.00%
2023/09/01	1	31.10	2	30.90	30.90	-1	5,596	-0.02%
2023/08/31	4	31.04	0	0.00	31.00	4	5,640	0.07%
2023/08/30	6.2	31.34	5	31.06	31.00	1.2	5,709	0.02%
2023/08/29	19	31.71	25	32.24	31.50	-6	5,691	-0.11%
2023/08/28	1.1	30.30	3	30.75	30.80	-1.9	5,394	-0.04%
2023/08/25	0	0.00	1	30.40	30.35	-1	5,355	-0.02%
2023/08/24	3	30.35	0	0.00	30.15	3	5,436	0.06%
2023/08/18	0.2	30.15	2	30.20	30.15	-1.8	5,662	-0.03%
2023/08/17	10.1	30.20	10	30.40	30.40	0.1	5,667	0.00%
2023/08/16	2	30.00	0	0.00	29.90	2	5,703	0.04%
2023/08/15	6	29.99	0	0.00	30.10	6	5,732	0.10%
2023/08/14	2.2	29.18	0	0.00	28.90	2.2	5,812	0.04%
2023/08/11	0.4	30.15	1	30.00	29.90	-0.6	5,736	-0.01%
2023/08/10	8	30.31	0	0.00	30.25	8	5,762	0.14%
2023/08/09	1	30.45	2	30.58	30.50	-1	5,799	-0.02%
2023/08/08	4	30.91	3	30.50	30.50	1	5,844	0.02%
2023/08/07	15	30.15	6	30.38	30.55	9	5,882	0.15%
2023/08/04	6	30.73	11	30.60	30.65	-5	5,987	-0.08%
2023/08/02	6	31.11	10	31.39	31.35	-4	6,394	-0.06%
2023/08/01	0	0.00	3	31.53	31.20	-3	6,467	-0.05%
2023/07/31	6	31.25	2	31.40	31.20	4	6,694	0.06%
2023/07/28	10	31.49	0	0.00	31.50	10	6,774	0.15%
2023/07/27	0	0.00	5	31.87	31.70	-5	6,785	-0.07%
2023/07/26	6	31.42	0	0.00	31.35	6	6,849	0.09%
2023/07/25	7.1	31.57	13	31.92	32.00	-5.9	6,872	-0.09%
2023/07/24	11	31.16	10	31.29	31.70	1	6,862	0.01%
2023/07/21	16	31.95	8	32.13	31.70	8	6,893	0.12%
2023/07/20	5	32.30	11	32.80	32.70	-6	6,953	-0.09%
2023/07/19	15	32.91	4	32.59	32.50	11	7,019	0.16%
2023/07/18	1	33.45	0	0.00	33.45	1	7,218	0.01%
2023/07/17	4	33.69	6	33.60	33.75	-2	7,699	-0.03%
2023/07/14	4	33.03	4	33.18	33.00	0	8,888	0.00%
2023/07/13	11	33.49	3	33.68	33.30	8	9,310	0.09%
2023/07/12	8	34.18	0	0.00	34.00	8	9,333	0.09%
2023/07/11	0	0.00	1.5	34.50	34.45	-1.5	9,408	-0.02%
2023/07/10	1.1	34.48	0	0.00	34.05	1.1	9,618	0.01%
2023/07/07	7	34.00	2.5	34.18	34.05	4.5	10,008	0.04%
2023/07/06	7	35.31	0	0.00	35.00	7	10,089	0.07%
2023/07/05	4	36.03	3	36.12	35.65	1	10,075	0.01%
2023/07/04	3	35.85	1	36.10	35.55	2	10,069	0.02%
2023/06/30	0	0.00	1	35.70	35.70	-1	10,168	-0.01%
2023/06/28	0	0.00	1	34.85	34.80	-1	10,451	-0.01%
2023/06/27	4	35.19	1	35.30	34.80	3	10,667	0.03%
2023/06/21	0.9	35.65	10	35.65	35.80	-9.2	11,173	-0.08%
2023/06/20	1	35.95	3	36.02	35.75	-2	11,412	-0.02%
2023/06/19	13	35.25	5	35.25	35.20	8	11,476	0.07%
2023/06/16	2	35.63	0.1	35.70	35.90	1.9	11,996	0.02%
2023/06/15	0.1	35.25	4	35.24	35.20	-3.9	12,855	-0.03%
2023/06/14	0	0.00	9	34.98	34.85	-9	13,629	-0.07%
2023/06/13	0	0.00	1	34.30	34.70	-1	13,862	-0.01%
2023/06/12	4	34.58	1	34.36	34.30	3	14,123	0.02%
2023/06/09	4	35.15	2	35.20	35.15	2	14,285	0.01%
2023/06/08	1	35.65	2	35.50	35.35	-1	14,363	-0.01%
2023/06/07	6	35.80	2	35.95	35.60	4	14,548	0.03%
2023/06/06	2	35.68	1	35.70	35.65	1	14,976	0.01%
2023/06/05	0	0.00	1	36.35	36.10	-1	15,269	-0.01%
2023/06/02	6	35.58	6	35.59	35.85	0	15,420	0.00%
2023/06/01	1	35.35	0	0.00	35.30	1	15,607	0.01%
2023/05/31	2	35.70	2	35.95	35.80	0	15,611	0.00%
2023/05/30	1	35.60	0	0.00	35.60	1	15,660	0.01%
2023/05/29	2	36.10	1	36.15	36.20	1	15,608	0.01%
2023/05/25	1	35.45	0	0.00	35.40	1	15,610	0.01%
2023/05/24	0	0.00	3	35.35	35.50	-3	15,718	-0.02%
2023/05/23	1	35.45	0	0.00	35.40	1	15,797	0.01%
2023/05/19	0	0.00	1.5	34.77	34.60	-1.5	16,091	-0.01%
2023/05/18	4	34.65	5.7	34.52	34.85	-1.7	16,424	-0.01%
2023/05/17	9	35.21	5	35.27	35.15	4	16,416	0.02%
2023/05/16	0	0.00	6	35.05	35.10	-6	16,487	-0.04%
2023/05/15	4.7	34.90	3	34.70	34.70	1.7	16,550	0.01%
2023/05/12	1	34.35	4	34.34	34.35	-3	16,586	-0.02%
2023/05/11	15	34.06	4	33.84	33.75	11	16,642	0.07%
2023/05/10	4	34.20	17	34.35	34.50	-13	16,722	-0.08%
2023/05/09	23.5	33.71	3	34.13	33.75	20.5	16,687	0.12%
2023/05/08	4	36.10	4	36.03	35.90	0	16,352	0.00%
2023/05/05	6	36.78	5	36.63	36.50	1	16,424	0.01%
2023/05/04	0.6	37.00	4.1	36.61	37.20	-3.5	16,830	-0.02%
2023/05/02	1.1	37.42	0	0.00	37.35	1.1	17,771	0.01%
2023/04/27	0	0.00	2	36.90	36.80	-2	17,899	-0.01%
2023/04/26	1	36.90	2	36.00	37.20	-1	17,902	-0.01%
2023/04/25	4	37.06	1	37.15	36.60	3	17,914	0.02%
2023/04/24	4	37.93	0	0.00	37.80	4	17,910	0.02%
2023/04/21	9	37.91	0	0.00	38.00	9	17,957	0.05%
2023/04/20	21	38.90	10	39.22	38.55	11	18,053	0.06%
2023/04/19	54	39.79	68.2	40.08	39.75	-14.2	17,759	-0.08%
2023/04/18	26.2	39.81	15.2	39.19	38.60	11	16,589	0.07%
2023/04/17	2	38.88	3	38.80	38.90	-1	16,268	-0.01%
2023/04/14	1.2	38.88	12	38.80	38.80	-10.8	16,413	-0.07%
2023/04/13	5	38.84	0	0.00	38.60	5	16,469	0.03%
2023/04/12	6	39.66	5	39.87	39.50	1	16,315	0.01%
2023/04/11	18	39.36	4	39.24	39.00	14	16,054	0.09%
2023/04/10	4	39.00	5	39.10	39.20	-1	16,103	-0.01%
2023/04/07	1	38.90	6	39.07	38.95	-5	16,791	-0.03%
2023/03/31	3	38.40	7	38.40	38.40	-4	17,206	-0.02%
2023/03/30	4	39.04	7	38.94	38.80	-3	17,160	-0.02%
2023/03/29	2	38.60	0	0.00	38.90	2	17,035	0.01%
2023/03/28	3	38.70	3	38.65	39.05	0	17,058	0.00%
2023/03/27	20	39.03	22	39.35	38.80	-2	16,887	-0.01%
2023/03/24	8	38.94	13	38.90	38.85	-5	16,771	-0.03%
2023/03/23	18	39.36	6	39.44	39.30	12	16,665	0.07%
2023/03/22	12	38.96	10	39.13	38.70	2	16,579	0.01%
2023/03/21	15	39.78	8	39.45	39.10	7	16,657	0.04%
2023/03/20	21	39.99	28.5	40.12	39.90	-7.5	17,052	-0.04%
2023/03/17	47	37.91	76	37.83	38.75	-29	17,551	-0.17%
2023/03/16	14	36.98	5.1	37.03	36.50	8.9	17,551	0.05%
2023/03/15	13	37.67	6	37.58	37.90	7	17,437	0.04%
2023/03/14	2	37.50	10	37.23	37.10	-8	17,289	-0.05%
2023/03/13	3.1	35.76	7	36.03	36.60	-3.9	17,245	-0.02%
2023/03/10	7	36.65	4.1	36.62	36.45	2.9	17,481	0.02%
2023/03/09	16	37.83	3	37.47	37.35	13	17,487	0.07%
2023/03/08	0	38.75	6	38.40	38.95	-6	17,158	-0.03%
2023/03/07	5	38.09	0	0.00	38.00	5	16,896	0.03%
2023/03/06	7.1	37.94	3	37.88	38.00	4.1	16,707	0.02%
2023/03/03	0	0.00	5	37.00	37.00	-5	16,522	-0.03%
2023/03/02	2	36.95	2	36.93	36.95	0	16,524	0.00%
2023/03/01	2	36.93	1	36.95	36.75	1	16,611	0.01%
2023/02/24	4	37.21	3	37.08	37.10	1	16,633	0.01%
2023/02/22	2	37.15	5	37.50	37.25	-3	16,703	-0.02%
2023/02/21	2	38.03	8	37.84	37.60	-6	16,733	-0.04%
2023/02/20	1	37.60	3	37.40	37.80	-2	16,991	-0.01%
2023/02/17	10	37.91	12	37.90	37.70	-2	17,533	-0.01%
2023/02/16	15	37.74	15	37.73	37.65	0	17,549	0.00%
2023/02/15	1	37.00	1	36.75	36.80	0	17,580	0.00%
2023/02/13	5	36.55	7	36.43	37.10	-2	18,577	-0.01%
2023/02/10	7	37.15	1.1	37.10	36.85	5.9	18,538	0.03%
2023/02/09	11	37.33	4	37.29	37.10	7	18,495	0.04%
2023/02/08	6	37.73	33	37.55	37.55	-27	18,473	-0.15%
2023/02/07	6	37.89	9	37.93	37.90	-3	18,357	-0.02%
2023/02/06	36	37.61	4	37.69	37.90	32	18,303	0.17%
2023/02/03	1	37.20	2	37.35	37.35	-1	18,275	-0.01%
2023/02/02	43	38.38	22	38.26	37.80	21	18,089	0.12%
2023/02/01	41	37.55	36	37.00	37.40	5	17,556	0.03%
2023/01/31	6	36.85	9	36.74	36.90	-3	17,141	-0.02%
2023/01/30	6	35.78	3	35.92	35.95	3	16,636	0.02%
2023/01/17	7	34.88	11	35.12	35.20	-4	16,642	-0.02%
2023/01/16	2	34.53	1	34.40	34.40	1	16,710	0.01%
2023/01/12	0	0.00	1	35.95	35.40	-1	17,191	-0.01%
2023/01/11	2	35.68	22	35.60	35.60	-20	17,268	-0.12%
2023/01/10	23	35.86	22	35.47	35.30	1	17,343	0.01%
2023/01/09	1	35.40	7	35.81	36.00	-6	17,197	-0.03%
2023/01/06	1	34.70	4	34.74	34.95	-3	17,125	-0.02%
2023/01/05	4	35.04	0	0.00	34.80	4	17,430	0.02%
2023/01/04	3	35.65	7	35.85	35.60	-4	17,539	-0.02%
2023/01/03	0	0.00	2	34.70	35.25	-2	17,432	-0.01%
2022/12/30	11	34.38	15	34.45	34.55	-4	17,415	-0.02%
2022/12/29	15	34.15	6.3	34.14	34.20	8.8	17,747	0.05%
2022/12/28	22	35.36	12	34.81	34.80	10	18,078	0.06%
2022/12/27	29	36.28	17	35.89	35.40	12	18,005	0.07%
2022/12/26	11.3	35.41	16	35.34	35.95	-4.8	17,378	-0.03%
2022/12/23	3	33.43	8	34.01	34.10	-5	17,036	-0.03%
2022/12/22	1	32.90	4	33.30	33.70	-3	17,172	-0.02%
2022/12/21	3	32.68	0	0.00	32.70	3	17,444	0.02%
2022/12/20	8	32.89	3	33.23	32.50	5	17,719	0.03%
2022/12/19	28	34.10	22.2	33.77	33.75	5.8	17,960	0.03%
2022/12/16	6	34.86	5	34.84	34.25	1	18,356	0.01%
2022/12/15	0	0.00	4	35.51	35.65	-4	18,341	-0.02%
2022/12/14	13	35.40	10	35.43	35.40	3	18,511	0.02%
2022/12/13	10	35.21	25	35.40	35.05	-15	18,959	-0.08%
2022/12/12	30	37.09	26	37.02	35.85	4	19,165	0.02%
2022/12/09	39	36.34	37	36.40	36.80	2	18,678	0.01%
2022/12/08	30	34.73	14	34.55	34.30	16	18,031	0.09%
2022/12/07	5	33.20	3	33.55	32.80	2	17,649	0.01%
2022/12/06	0	0.00	6	33.89	33.60	-6	17,929	-0.03%
2022/12/05	5	34.08	12	34.06	33.85	-7	18,468	-0.04%
2022/12/02	8	34.02	31	34.06	34.05	-23	18,846	-0.12%
2022/12/01	3.7	33.48	7	33.43	33.45	-3.3	18,948	-0.02%
2022/11/30	6	32.86	1	32.70	32.95	5	19,708	0.03%
2022/11/29	2	32.13	3	32.20	32.45	-1	20,880	0.00%
2022/11/28	6	32.06	6	32.20	32.20	0	22,651	0.00%
2022/11/25	11	32.43	1	32.45	32.15	10	23,786	0.04%
2022/11/24	12	32.42	2	32.40	32.50	10	24,314	0.04%
2022/11/23	7	32.58	0	0.00	32.20	7	26,515	0.03%
2022/11/22	2	32.98	0	0.00	32.75	2	27,387	0.01%
2022/11/18	0	0.00	1.3	33.58	32.85	-1.3	28,800	0.00%
2022/11/17	3	33.65	1	33.65	33.60	2	28,785	0.01%
2022/11/16	1	33.40	2	33.83	33.40	-1	28,873	0.00%
2022/11/15	17.5	33.18	7	33.30	33.45	10.5	29,225	0.04%
2022/11/14	1	31.75	0	0.00	31.95	1	28,810	0.00%
2022/11/11	5.5	31.53	10.7	31.34	31.25	-5.2	28,731	-0.02%
2022/11/10	9.3	31.70	8	31.36	31.50	1.3	28,549	0.00%
2022/11/09	4	33.21	6	33.28	33.30	-2	28,629	-0.01%
2022/11/08	0	0.00	2	35.50	34.50	-2	28,429	-0.01%
2022/11/07	0	0.00	2	35.15	35.00	-2	28,631	-0.01%
2022/11/04	2	35.15	5	34.85	35.00	-3	29,166	-0.01%
2022/11/03	6	34.60	2	34.30	34.65	4	29,798	0.01%
2022/11/01	2	34.45	9	34.53	34.85	-7	32,019	-0.02%
2022/10/28	1	33.25	0	0.00	33.00	1	32,031	0.00%
2022/10/27	11	34.00	5	33.95	34.20	6	32,095	0.02%
2022/10/25	5	34.41	2	34.55	33.75	3	32,451	0.01%
2022/10/24	0	0.00	2	35.55	35.05	-2	32,497	-0.01%
2022/10/21	1	35.20	0	0.00	35.60	1	32,562	0.00%
2022/10/20	6	35.40	9	35.66	35.20	-3	32,534	-0.01%
2022/10/19	4	35.20	35	35.28	35.20	-31	32,274	-0.10%
2022/10/18	20	35.05	0	0.00	35.05	20	32,510	0.06%
2022/10/14	25	34.91	25	35.49	35.30	0	32,474	0.00%
2022/10/13	17	36.27	6	35.85	33.85	11	32,724	0.03%
2022/10/12	1	37.35	0	0.00	36.95	1	33,013	0.00%
2022/10/07	1	38.90	3	39.00	39.00	-2	33,256	-0.01%
2022/10/06	1	38.60	3	38.87	39.20	-2	33,460	-0.01%
2022/10/05	16	38.02	37	37.98	38.50	-21	33,209	-0.06%
2022/10/04	7	35.91	9	36.22	36.50	-2	33,054	-0.01%
2022/10/03	14.1	35.37	12	35.47	35.30	2.1	33,073	0.01%
2022/09/30	16	35.41	12	36.22	36.30	4	33,371	0.01%
2022/09/29	14	36.11	4	35.95	35.95	10	33,556	0.03%
2022/09/28	5	36.88	27	37.05	35.95	-22	33,916	-0.06%
2022/09/27	11	37.92	5	38.40	38.75	6	34,384	0.02%
2022/09/26	3.5	38.60	9.5	37.68	37.85	-6	34,286	-0.02%
2022/09/23	22.2	40.36	27	39.60	38.90	-4.8	34,119	-0.01%
2022/09/22	10	41.20	0	0.00	41.25	10	33,865	0.03%
2022/09/21	1.5	42.13	10	41.85	41.50	-8.5	33,887	-0.03%
2022/09/20	9	42.43	42.6	42.44	42.40	-33.6	34,092	-0.10%
2022/09/19	3	42.07	6	42.22	41.70	-3	34,017	-0.01%
2022/09/16	18.5	41.33	3	40.82	42.20	15.5	33,833	0.05%
2022/09/15	18.3	41.99	51	42.03	41.50	-32.7	33,708	-0.10%
2022/09/14	13.2	41.08	9	40.51	41.30	4.2	33,218	0.01%
2022/09/13	65	40.99	8	40.45	40.45	57	32,893	0.17%
2022/09/12	20	41.68	20	42.00	41.05	0	32,625	0.00%
2022/09/08	10	40.00	13	40.22	41.00	-3	32,140	-0.01%
2022/09/07	19	39.12	3.3	39.22	38.60	15.7	31,805	0.05%
2022/09/06	76	41.44	80	40.30	39.60	-4	31,598	-0.01%
2022/09/05	25	42.10	37.4	42.39	42.20	-12.4	30,913	-0.04%
2022/09/02	90.9	41.69	85.5	41.87	42.25	5.4	29,729	0.02%
2022/09/01	14	40.54	86.6	40.42	40.35	-72.6	27,949	-0.26%
2022/08/31	21	39.34	13	39.14	39.00	8	26,883	0.03%
2022/08/30	102	40.41	100.1	40.36	39.10	1.9	26,548	0.01%	大買/
2022/08/29	72	38.82	21.2	38.78	39.00	50.8	24,573	0.21%
2022/08/26	29	38.08	43	38.25	38.35	-14	24,125	-0.06%
2022/08/25	17	37.89	29	38.08	38.65	-12	23,425	-0.05%
2022/08/24	11	36.63	22	36.83	36.50	-11	22,941	-0.05%
2022/08/23	27	37.36	8	37.31	37.00	19	22,919	0.08%
2022/08/22	24	37.35	18	37.92	37.05	6	22,891	0.03%
2022/08/19	3	36.90	4	36.83	37.00	-1	22,285	0.00%
2022/08/18	1	36.95	0	0.00	36.80	1	22,207	0.00%
2022/08/17	18	36.73	21	36.61	36.55	-3	22,200	-0.01%
2022/08/16	27	37.36	34.1	37.64	36.75	-7.1	22,332	-0.03%
2022/08/15	4	36.74	13.2	36.38	37.20	-9.2	21,831	-0.04%
2022/08/12	11	36.34	15	36.23	36.25	-4	21,801	-0.02%
2022/08/11	30	36.95	25	36.97	36.75	5	21,793	0.02%
2022/08/10	6	36.95	5	36.70	36.40	1	21,599	0.00%
2022/08/09	62.2	37.03	60.2	36.80	36.60	2	21,693	0.01%
2022/08/08	16	35.20	24.3	34.63	35.70	-8.3	20,672	-0.04%
2022/08/05	8	32.81	0	0.00	32.95	8	20,419	0.04%
2022/08/04	6.2	31.66	27	31.68	32.05	-20.8	20,938	-0.10%
2022/08/03	17.1	32.14	8	33.16	32.00	9.1	21,354	0.04%
2022/08/02	14	33.38	2	33.70	33.10	12	21,757	0.06%
2022/08/01	7	34.44	3	34.52	34.45	4	22,105	0.02%
2022/07/29	10	33.86	26	34.10	34.05	-16	22,121	-0.07%
2022/07/28	8	33.68	2	33.68	33.60	6	22,252	0.03%
2022/07/27	12	33.55	9	33.74	34.10	3	22,379	0.01%
2022/07/26	2	33.75	5	33.76	33.40	-3	22,785	-0.01%
2022/07/25	8	34.46	7	34.31	33.80	1	23,111	0.00%
2022/07/22	1	33.60	0	0.00	33.95	1	23,463	0.00%
2022/07/21	4	33.28	9	33.30	33.60	-5	24,179	-0.02%
2022/07/20	10.5	33.73	2	33.33	33.20	8.5	25,305	0.03%
2022/07/19	22	33.66	12	33.82	33.60	10	26,027	0.04%
2022/07/18	11.1	32.58	14.2	32.52	32.15	-3.1	26,426	-0.01%
2022/07/15	1	31.25	7	32.08	32.20	-6	28,031	-0.02%
2022/07/14	2.4	30.19	1	30.30	31.15	1.4	28,941	0.00%
2022/07/13	1	31.55	4	31.35	31.00	-3	30,211	-0.01%
2022/07/12	19	31.57	6	31.37	30.65	13	31,963	0.04%
2022/07/11	7.1	33.02	6	33.43	33.50	1.1	32,924	0.00%
2022/07/08	8	34.71	8	34.22	33.80	0	33,649	0.00%
2022/07/07	10	34.03	7	34.10	34.20	3	34,621	0.01%
2022/07/06	47	34.35	41	33.86	33.70	6	35,959	0.02%
2022/07/05	36	33.53	36	34.37	34.90	0	38,651	0.00%
2022/07/04	1	31.55	0	0.00	31.75	1	39,207	0.00%
2022/07/01	2	30.83	5	31.14	30.40	-3	39,444	-0.01%
2022/06/30	5.5	32.78	5	32.93	32.50	0.5	40,115	0.00%
2022/06/29	4	33.89	3	34.07	33.90	1	40,159	0.00%
2022/06/28	7	34.63	7	34.21	33.80	0	40,416	0.00%
2022/06/27	12.7	34.78	22	34.63	34.65	-9.3	40,358	-0.02%
2022/06/24	13	33.21	9	32.49	33.90	4	39,883	0.01%
2022/06/23	10	31.32	3	31.80	32.00	7	39,610	0.02%
2022/06/22	16	32.03	16	32.35	31.45	0	39,617	0.00%
2022/06/21	1	30.25	1	30.35	30.40	0	39,427	0.00%
2022/06/20	1	31.90	1	30.90	29.85	0	39,582	0.00%
2022/06/17	4	31.14	2	31.33	31.45	2	39,726	0.00%
2022/06/16	0	0.00	6	32.46	31.05	-6	40,058	-0.01%
2022/06/15	7	33.48	5	33.30	32.90	2	40,059	0.00%
2022/06/14	8	34.01	7	34.24	34.00	1	40,504	0.00%
2022/06/13	6	35.48	0	0.00	35.35	6	41,034	0.01%
2022/06/10	2	36.63	3	36.43	36.35	-1	41,645	0.00%
2022/06/09	1	36.60	0	0.00	36.70	1	41,803	0.00%
2022/06/08	6	36.14	8.5	36.03	36.15	-2.5	41,946	-0.01%
2022/06/07	14.2	36.77	1	36.75	36.80	13.2	42,624	0.03%
2022/06/06	32	38.08	25	37.84	37.65	7	43,352	0.02%
2022/06/02	4	36.68	13	36.64	36.80	-9	43,092	-0.02%
2022/06/01	8	37.43	5	37.47	37.25	3	43,212	0.01%
2022/05/31	3	37.01	1	37.10	37.15	2	43,240	0.00%
2022/05/30	1	36.80	0	36.65	36.75	1	43,827	0.00%
2022/05/27	4	35.56	1	35.55	35.80	3	43,967	0.01%
2022/05/26	3.2	35.64	16	35.43	35.35	-12.8	44,163	-0.03%
2022/05/25	5	35.99	0	0.00	35.90	5	44,186	0.01%
2022/05/24	8	36.05	3	36.03	35.65	5	44,498	0.01%
2022/05/23	4	37.31	5.2	37.38	37.50	-1.2	44,224	0.00%
2022/05/20	6.2	36.94	7	37.19	36.90	-0.8	44,135	0.00%
2022/05/19	7	36.05	47	36.13	36.55	-40	43,867	-0.09%
2022/05/18	31	37.41	8	37.16	37.25	23	43,625	0.05%
2022/05/17	32	36.89	19	36.66	36.95	13	43,271	0.03%
2022/05/16	6	35.47	0	0.00	35.00	6	42,507	0.01%
2022/05/13	27	35.83	22	36.21	36.65	5	41,967	0.01%
2022/05/12	2	36.62	6	36.31	35.15	-4	41,573	-0.01%
2022/05/11	4	37.50	4.3	37.60	37.00	-0.3	41,036	0.00%
2022/05/10	28.3	38.38	21.3	38.18	38.35	7	40,625	0.02%
2022/05/09	19.3	39.44	14.2	39.59	38.90	5.1	40,131	0.01%
2022/05/06	20.5	41.35	9	41.38	41.35	11.5	39,710	0.03%
2022/05/05	1	43.35	2	43.38	42.60	-1	39,436	0.00%
2022/05/04	9	43.09	1	43.00	42.60	8	39,224	0.02%
2022/05/03	5.1	42.82	27	43.30	43.10	-21.9	39,046	-0.06%
2022/04/29	20	45.33	11.3	44.57	44.15	8.7	38,648	0.02%
2022/04/28	34	45.22	37.2	44.71	44.45	-3.2	38,345	-0.01%
2022/04/27	18.1	46.08	13	46.09	45.60	5.1	37,573	0.01%
2022/04/26	103.1	47.99	104	47.81	48.25	-1	36,719	0.00%	大買/大賣/
2022/04/25	87.3	47.98	108.1	47.40	46.50	-20.8	35,484	-0.06%	大賣/
2022/04/22	19.3	47.45	15	47.60	47.80	4.3	34,461	0.01%
2022/04/21	46	49.07	49.7	48.83	48.05	-3.7	33,662	-0.01%
2022/04/20	47.6	48.33	34	48.30	48.60	13.6	31,830	0.04%
2022/04/19	60	47.17	68	47.57	47.40	-8	30,956	-0.03%
2022/04/18	46.4	46.80	81	46.82	47.20	-34.6	30,121	-0.11%
2022/04/15	28.3	45.38	28	45.41	45.05	0.3	28,488	0.00%
2022/04/14	24.1	43.84	30	43.77	44.20	-5.9	27,669	-0.02%
2022/04/13	68	44.58	59	44.42	44.90	9	27,158	0.03%
2022/04/12	85.5	44.86	72	44.71	45.60	13.5	27,308	0.05%
2022/04/11	213	45.25	201	45.17	44.50	12	26,168	0.05%	大買/大賣/
2022/04/08	31	43.50	44.6	43.33	43.80	-13.6	23,179	-0.06%
2022/04/07	5	41.31	7	41.92	40.90	-2	22,198	-0.01%
2022/04/06	12	42.01	16.3	42.05	42.15	-4.3	22,475	-0.02%
2022/03/31	15	41.01	1	40.90	40.45	14	21,628	0.06%
2022/03/30	8	40.44	5.3	40.66	40.15	2.8	21,491	0.01%
2022/03/29	0.1	38.90	4	39.01	39.40	-3.9	21,356	-0.02%
2022/03/28	7.6	38.67	8	38.77	39.10	-0.4	21,583	0.00%
2022/03/25	2.3	38.76	8	39.53	38.55	-5.8	21,832	-0.03%
2022/03/24	1.1	40.30	2	40.60	40.20	-1	23,025	0.00%
2022/03/23	9	40.28	11	40.31	40.15	-2	23,854	-0.01%
2022/03/22	7.1	41.61	6	41.23	40.80	1.1	24,278	0.00%
2022/03/21	16	41.72	22	41.50	40.95	-6	24,712	-0.02%
2022/03/18	1	40.90	2	41.08	41.45	-1	25,152	0.00%
2022/03/17	12	40.79	5	41.19	41.50	7	26,479	0.03%
2022/03/16	11	41.12	19.2	40.72	40.60	-8.2	27,352	-0.03%
2022/03/15	41	41.15	48	41.09	39.15	-7	28,017	-0.02%
2022/03/14	3	40.37	8	40.40	40.90	-5	28,285	-0.02%
2022/03/11	4	39.94	2	40.23	40.70	2	29,894	0.01%
2022/03/10	47	40.93	44	40.32	39.95	3	31,679	0.01%
2022/03/09	54	40.25	51	40.37	41.00	3	32,415	0.01%
2022/03/08	4	38.61	5	37.80	38.55	-1	31,703	0.00%
2022/03/07	7	38.06	5	38.26	38.00	2	31,742	0.01%
2022/03/04	17	39.84	10	39.72	39.65	7	31,686	0.02%
2022/03/03	62	40.51	60	40.48	39.90	2	31,770	0.01%
2022/03/02	5	39.59	10	39.49	39.55	-5	31,463	-0.02%
2022/03/01	2	38.93	14.5	39.00	38.85	-12.5	31,500	-0.04%
2022/02/25	14	37.36	11	37.38	38.10	3	32,060	0.01%
2022/02/24	11	38.32	13	38.19	36.55	-2	32,583	-0.01%
2022/02/23	0	0.00	5	37.60	37.85	-5	32,491	-0.02%
2022/02/22	14	37.32	9	37.14	36.90	5	32,783	0.02%
2022/02/21	0	0.00	12	37.91	38.00	-12	33,418	-0.04%
2022/02/18	6	36.55	4	36.75	36.90	2	34,377	0.01%
2022/02/17	3	36.45	1	36.70	36.55	2	35,219	0.01%
2022/02/15	3	36.05	1	36.30	35.90	2	36,877	0.01%
2022/02/14	2	36.15	1	36.15	36.00	1	37,862	0.00%
2022/02/11	0	0.00	1	37.60	37.65	-1	38,447	0.00%
2022/02/10	13	37.56	3	37.65	37.55	10	39,756	0.03%
2022/02/09	0	0.00	3	37.67	37.95	-3	40,570	-0.01%
2022/02/08	2.1	37.35	3.3	37.36	37.50	-1.2	41,296	0.00%
2022/02/07	0	0.00	2	36.20	36.20	-2	42,596	0.00%
2022/01/26	11	35.20	0	0.00	35.40	11	43,582	0.03%
2022/01/25	11	36.39	10	36.04	35.60	1	45,183	0.00%
2022/01/24	6	36.58	6	36.95	36.85	0	46,601	0.00%
2022/01/21	5	38.22	5.1	38.00	37.60	-0.1	46,730	0.00%
2022/01/19	1	39.40	0	0.00	39.35	1	47,102	0.00%
2022/01/18	1	39.85	0.5	40.05	39.45	0.6	47,094	0.00%
2022/01/17	2.2	39.09	3.4	39.59	40.15	-1.2	47,091	0.00%
2022/01/14	1	39.32	5	39.25	39.30	-4	47,016	-0.01%
2022/01/13	4.1	40.30	10	40.37	40.20	-5.9	46,910	-0.01%
2022/01/12	13.1	40.97	26	40.58	40.75	-12.9	46,826	-0.03%
2022/01/11	15	41.66	15	41.88	41.10	0	46,890	0.00%
2022/01/10	7	40.84	7.2	40.68	40.75	-0.2	46,211	0.00%
2022/01/07	36.2	39.92	41	39.49	40.25	-4.8	46,072	-0.01%
2022/01/06	19	41.18	30.8	41.24	40.90	-11.8	45,817	-0.03%
2022/01/05	97	43.70	54.8	43.12	42.00	42.2	46,016	0.09%
2022/01/04	11.1	42.76	13	42.69	43.05	-2	44,873	0.00%
2022/01/03	16	42.51	5	42.62	42.05	11	44,373	0.02%
2021/12/30	11	42.35	10	42.13	42.50	1	44,219	0.00%
2021/12/29	20	42.10	52	42.17	42.40	-32	43,936	-0.07%
2021/12/28	3	41.03	27	40.80	40.80	-24	43,282	-0.06%
2021/12/27	0	0.00	10	41.35	41.00	-10	43,449	-0.02%
2021/12/24	16.3	41.06	11	41.25	40.70	5.3	44,096	0.01%
2021/12/23	32	41.96	17	42.18	41.60	15	43,837	0.03%
2021/12/22	23.8	42.15	30	42.27	41.90	-6.2	43,619	-0.01%
2021/12/21	11	42.09	12	41.92	41.90	-1	43,432	0.00%
2021/12/20	96.9	43.06	73	42.94	41.85	23.9	43,071	0.06%
2021/12/17	47	42.21	43	42.38	41.90	4	41,522	0.01%
2021/12/16	23	41.75	21	41.82	41.40	2	40,527	0.00%
2021/12/15	26	41.46	29	41.34	40.85	-3	39,858	-0.01%
2021/12/14	17.5	41.74	24.2	41.26	40.20	-6.7	39,147	-0.02%
2021/12/13	59	43.68	54.6	42.92	42.15	4.4	38,169	0.01%
2021/12/10	38.3	42.07	33	42.38	42.90	5.3	36,573	0.01%
2021/12/09	62.1	41.96	58	42.09	41.20	4.1	35,024	0.01%
2021/12/08	26.5	40.64	26	40.85	40.85	0.5	33,733	0.00%
2021/12/07	88.2	41.74	54	41.64	41.00	34.2	32,764	0.10%
2021/12/06	38	40.12	61	40.67	41.20	-23	30,937	-0.07%
2021/12/03	45	38.34	39.5	38.84	38.00	5.5	28,919	0.02%
2021/12/02	8	35.11	11.5	35.71	36.05	-3.5	27,310	-0.01%
2021/12/01	4.2	34.70	27	34.63	35.40	-22.8	27,085	-0.08%
2021/11/30	8	36.01	4	36.06	36.10	4	26,847	0.02%
2021/11/29	5	35.04	0	0.00	35.35	5	26,803	0.02%
2021/11/26	19	36.80	44.1	36.25	36.10	-25.1	26,634	-0.09%
2021/11/25	23	38.23	8	38.04	38.05	15	26,756	0.06%
2021/11/24	40	38.48	27	38.65	38.50	13	26,578	0.05%
2021/11/23	28	38.36	14.4	37.87	37.60	13.6	25,934	0.05%
2021/11/22	13	37.47	7	37.57	37.35	6	25,260	0.02%
2021/11/19	2	37.15	13	37.33	36.60	-11	24,909	-0.04%
2021/11/18	20	37.30	10	37.56	37.10	10	24,561	0.04%
2021/11/17	5.5	39.37	13	39.33	39.40	-7.5	23,851	-0.03%
2021/11/16	13	37.92	15.2	38.05	38.00	-2.2	22,899	-0.01%
2021/11/15	23.2	36.39	45	36.56	36.75	-21.8	22,055	-0.10%
2021/11/12	47.5	35.35	45	35.20	35.05	2.5	21,227	0.01%
2021/11/11	33.1	38.04	25	38.26	37.55	8.1	20,403	0.04%
2021/11/10	17	39.22	13	39.22	38.85	4	19,487	0.02%
2021/11/09	49	39.49	37	39.51	40.10	12	18,823	0.06%
2021/11/08	42	38.39	84	38.70	37.60	-42	17,484	-0.24%
2021/11/05	6.1	38.15	5	38.32	37.60	1.1	16,706	0.01%
2021/11/04	54	38.09	58	38.30	38.60	-4	15,954	-0.03%
2021/11/03	55	37.78	28	37.38	37.20	27	14,568	0.19%
2021/11/02	59.2	36.84	37.2	36.93	37.00	22	13,546	0.16%
2021/11/01	45	35.78	37	36.18	35.00	8	11,886	0.07%
2021/10/29	0	0.00	1	33.10	33.30	-1	10,574	-0.01%
2021/10/28	65	32.64	67	32.90	33.00	-2	10,248	-0.02%
2021/10/27	1	30.80	0	0.00	31.00	1	9,744	0.01%
2021/10/26	1	30.40	1	30.45	30.60	0	9,767	0.00%
2021/10/25	0	0.00	3	31.35	31.10	-3	9,725	-0.03%
2021/10/22	1	30.70	4	30.48	30.50	-3	9,772	-0.03%
2021/10/21	3	30.95	32	31.31	30.50	-29	10,056	-0.29%
2021/10/20	1	31.60	2	31.93	31.85	-1	10,088	-0.01%
2021/10/19	3	32.27	16	31.97	31.70	-13	10,037	-0.13%
2021/10/18	10	31.37	2	31.60	31.15	8	9,749	0.08%
2021/10/15	0	0.00	13	31.25	31.25	-13	9,835	-0.13%
2021/10/14	21	31.21	19	30.86	31.10	2	10,003	0.02%
2021/10/13	29	31.50	26	31.83	31.30	3	10,664	0.03%
2021/10/12	15	30.67	21	31.02	30.60	-6	10,351	-0.06%
2021/10/08	40	29.98	0	29.75	29.75	40	10,015	0.40%
2021/10/06	2	29.43	3	29.55	29.60	-1	10,030	-0.01%
2021/10/05	4	27.70	1	27.90	29.00	3	10,041	0.03%
2021/10/04	16	30.25	16	30.30	28.75	0	10,192	0.00%
2021/10/01	52.1	31.45	44	30.95	29.75	8.1	9,989	0.08%
2021/09/30	2.1	29.41	2	29.65	29.65	0.1	9,247	0.00%
2021/09/29	1	29.45	1	29.05	28.70	0	9,273	0.00%
2021/09/28	1	29.95	0	0.00	29.20	1	9,366	0.01%
2021/09/23	1	28.30	0	0.00	28.30	1	10,155	0.01%
2021/09/17	0	0.00	1	29.25	29.55	-1	10,583	-0.01%
2021/09/15	2	29.48	1	29.40	29.30	1	11,459	0.01%
2021/09/14	1	30.25	5.3	29.86	29.20	-4.3	11,902	-0.04%
2021/09/13	11	30.55	5	30.10	29.80	6	12,028	0.05%
2021/09/10	1	29.75	3	29.43	29.90	-2	12,003	-0.02%
2021/09/08	3	29.10	2.1	29.25	28.65	0.9	12,546	0.01%
2021/09/07	3	29.55	4	29.90	29.30	-1	13,724	-0.01%
2021/09/06	2	30.25	1	30.75	30.10	1	14,490	0.01%
2021/09/03	2	31.05	3	31.22	31.50	-1	14,860	-0.01%
2021/09/02	0	0.00	3	31.90	31.25	-3	15,476	-0.02%
2021/09/01	5	32.05	3	32.00	31.45	2	15,389	0.01%
2021/08/31	8	30.88	11	31.19	31.70	-3	15,311	-0.02%
2021/08/30	0	0.00	2.2	31.65	31.65	-2.2	14,832	-0.02%
2021/08/27	5	29.57	2	29.35	28.80	3	14,763	0.02%
2021/08/26	0	0.00	0.2	28.60	28.75	-0.2	14,643	0.00%
2021/08/25	0	0.00	2.3	28.64	28.30	-2.3	14,906	-0.02%
2021/08/23	1	27.75	5	28.16	28.25	-4	15,329	-0.03%
2021/08/20	7	27.78	4	27.76	27.25	3	15,440	0.02%
2021/08/19	1	27.55	4	27.60	27.30	-3	15,450	-0.02%
2021/08/18	0	0.00	7	27.61	28.15	-7	15,508	-0.05%
2021/08/17	3.5	27.13	3	27.05	27.05	0.5	15,815	0.00%
2021/08/16	4.1	27.53	3	27.70	27.50	1.1	15,883	0.01%
2021/08/13	4.4	29.50	1	30.00	29.25	3.4	15,908	0.02%
2021/08/12	1.1	29.99	1	29.80	29.85	0.1	16,175	0.00%
2021/08/11	5	29.73	9.4	29.25	29.40	-4.4	16,506	-0.03%
2021/08/10	0	0.00	1	31.35	30.95	-1	16,718	-0.01%
2021/08/09	1.1	32.32	0	0.00	31.90	1.1	16,966	0.01%
2021/08/06	0	0.00	8	32.58	32.40	-8	17,582	-0.05%
2021/08/05	0	0.00	1	33.15	32.85	-1	18,026	-0.01%
2021/08/04	14	33.49	5	33.10	33.35	9	18,291	0.05%
2021/08/03	4	32.30	0	0.00	32.25	4	18,298	0.02%
2021/07/30	0.3	32.30	0	0.00	32.55	0.3	18,513	0.00%
2021/07/28	3.1	32.27	2	32.15	32.20	1.1	19,072	0.01%
2021/07/27	17	34.18	9	34.12	33.05	8	19,522	0.04%
2021/07/22	3	32.87	6	32.47	32.50	-3	20,470	-0.01%
2021/07/21	3	33.20	3	33.23	32.85	0	20,572	0.00%
2021/07/20	4	34.59	3	34.17	33.75	1	20,575	0.00%
2021/07/19	36	34.84	41	34.85	34.85	-5	20,593	-0.02%
2021/07/16	26.1	33.52	30	33.51	33.05	-4	20,492	-0.02%
2021/07/15	0	0.00	12.4	32.85	33.40	-12.4	20,691	-0.06%
2021/07/14	2.1	31.91	5	31.95	32.35	-3	20,921	-0.01%
2021/07/13	3.5	33.33	0	33.30	32.80	3.5	21,341	0.02%
2021/07/12	0	0.00	2.2	33.79	33.70	-2.2	21,933	-0.01%
2021/07/09	11	33.90	5.1	34.03	33.55	5.9	22,045	0.03%
2021/07/08	0	0.00	3	33.00	33.25	-3	22,615	-0.01%
2021/07/07	10.1	33.24	23	33.23	32.80	-12.9	23,937	-0.05%
2021/07/06	5	33.47	3	33.80	33.35	2	24,116	0.01%
2021/07/05	1	34.48	4	34.36	34.00	-3	24,329	-0.01%
2021/07/02	1	33.65	1	33.85	33.75	0	24,563	0.00%
2021/07/01	9	34.35	5	33.90	33.80	4	24,990	0.02%
2021/06/30	19	35.46	28	35.46	34.90	-9	24,978	-0.04%
2021/06/29	6	34.38	4	34.58	33.80	2	24,733	0.01%
2021/06/28	10	33.90	4	33.93	33.90	6	24,728	0.02%
2021/06/25	27	35.12	39	35.05	34.65	-12	25,130	-0.05%
2021/06/24	9	34.34	8	34.47	34.80	1	25,290	0.00%
2021/06/23	93	34.28	80	33.67	34.20	13	25,209	0.05%
2021/06/22	5	32.65	14	33.12	32.30	-9	24,985	-0.04%
2021/06/21	5	33.19	3	33.41	32.80	2	24,976	0.01%
2021/06/18	13	34.07	21	34.00	34.25	-8	25,055	-0.03%
2021/06/17	16	34.29	20	34.53	34.40	-4	25,201	-0.02%
2021/06/16	78	35.44	41	35.33	34.55	37	25,508	0.15%
2021/06/15	33	34.59	37	34.45	33.85	-4	24,688	-0.02%
2021/06/11	11	33.64	18	33.54	33.05	-7	24,274	-0.03%
2021/06/10	30	33.17	31.1	33.76	34.05	-1.1	24,351	0.00%
2021/06/09	0	0.00	1	32.00	31.40	-1	24,326	0.00%
2021/06/08	5	32.01	7	31.94	31.80	-2	24,911	-0.01%
2021/06/07	1.2	30.93	5	31.22	30.85	-3.9	24,991	-0.02%
2021/06/04	2	32.20	2	31.95	31.60	0	25,182	0.00%
2021/06/03	2	33.05	0	0.00	32.90	2	25,118	0.01%
2021/06/02	9.4	33.93	2	33.78	33.15	7.4	25,087	0.03%
2021/06/01	7	33.91	19	33.94	34.30	-12	24,843	-0.05%
2021/05/31	0	0.00	21	32.99	32.85	-21	24,623	-0.09%
2021/05/28	11	33.32	7	33.18	33.00	4	24,529	0.02%
2021/05/27	12	32.53	0	0.00	32.95	12	24,463	0.05%
2021/05/26	1	32.80	4	32.49	32.45	-3	24,426	-0.01%
2021/05/25	18.3	33.04	32	32.81	32.45	-13.7	24,458	-0.06%
2021/05/24	3.7	31.51	8	31.62	31.70	-4.3	24,350	-0.02%
2021/05/21	6	30.83	4	31.09	30.85	2	24,330	0.01%
2021/05/20	16	32.15	5	31.93	30.50	11	24,405	0.05%
2021/05/19	5	32.58	8	31.71	32.65	-3	24,292	-0.01%
2021/05/18	27	30.16	44	30.26	31.30	-17	24,025	-0.07%
2021/05/17	17	29.01	6	29.36	28.65	11	23,830	0.05%
2021/05/14	21	32.55	16	32.95	31.80	5	23,624	0.02%
2021/05/13	24	30.52	26.6	30.80	30.60	-2.6	23,177	-0.01%
2021/05/12	4.8	32.20	11	34.02	31.40	-6.2	22,940	-0.03%
2021/05/11	18.1	36.42	11	35.96	34.85	7.1	22,675	0.03%
2021/05/10	7	38.96	5	38.98	38.55	2	22,545	0.01%
2021/05/07	0	0.00	19	38.68	39.00	-19	22,501	-0.08%
2021/05/06	34.1	38.86	24.2	38.81	38.55	9.9	22,528	0.04%
2021/05/05	10.1	37.98	1	38.90	37.10	9.1	22,119	0.04%
2021/05/04	19	39.15	13	38.80	38.25	6	21,968	0.03%
2021/05/03	49	43.12	34.2	43.18	41.65	14.8	21,501	0.07%
2021/04/29	3	40.73	5	40.83	40.70	-2	20,498	-0.01%
2021/04/28	5	40.36	10	40.48	40.95	-5	20,520	-0.02%
2021/04/27	7	40.86	2	40.53	40.55	5	20,591	0.02%
2021/04/26	46	40.14	42	40.06	40.15	4	20,626	0.02%
2021/04/23	6	40.05	4.1	40.15	40.25	2	20,623	0.01%
2021/04/22	45.3	39.95	70.5	40.11	38.95	-25.2	20,524	-0.12%
2021/04/21	27.1	42.09	10	42.13	41.30	17.1	19,996	0.09%
2021/04/20	37.2	42.89	14	42.65	42.25	23.2	19,731	0.12%
2021/04/19	15	42.65	5	42.49	42.15	10	19,723	0.05%
2021/04/16	54.9	45.26	44	44.58	44.00	10.8	19,399	0.06%
2021/04/15	4.5	42.33	2	42.33	42.45	2.5	19,027	0.01%
2021/04/14	57.1	43.33	38	42.64	41.90	19.1	19,315	0.10%
2021/04/13	74.3	47.38	102.2	47.03	44.20	-27.9	18,787	-0.15%	大賣/
2021/04/12	11	45.18	26.7	46.11	44.90	-15.7	17,509	-0.09%
2021/04/09	34	45.80	45	46.37	45.30	-11	17,387	-0.06%
2021/04/08	23.1	47.58	19	47.66	47.00	4.1	17,280	0.02%
2021/04/07	46	45.71	20	46.22	48.00	26	17,265	0.15%
2021/04/06	10	44.73	15	44.60	44.65	-5	17,390	-0.03%
2021/04/01	24.2	45.03	15	44.81	44.70	9.2	17,375	0.05%
2021/03/31	17.7	46.40	44	46.71	46.45	-26.3	17,313	-0.15%
2021/03/30	67.4	46.91	12.5	46.76	47.35	54.9	17,706	0.31%
2021/03/29	26	45.40	39.4	45.80	47.50	-13.3	17,579	-0.08%
2021/03/26	17	42.72	21	42.89	43.20	-4	17,077	-0.02%
2021/03/25	12.5	42.97	20	43.28	43.10	-7.5	16,919	-0.04%
2021/03/24	11	42.32	3	43.00	42.55	8	16,808	0.05%
2021/03/23	25	42.86	21.1	42.74	42.50	3.9	16,731	0.02%
2021/03/22	27	43.71	34.7	43.78	43.35	-7.7	16,569	-0.05%
2021/03/19	20.7	41.58	24	41.76	42.60	-3.3	16,391	-0.02%
2021/03/18	35	43.45	27	43.55	42.90	8	15,890	0.05%
2021/03/17	37	43.03	48	43.18	43.00	-11	15,700	-0.07%
2021/03/16	23	42.07	45.1	42.37	42.40	-22.1	15,442	-0.14%
2021/03/15	35.1	41.71	37	41.63	42.40	-1.9	15,011	-0.01%
2021/03/12	23	39.47	47	39.19	40.00	-24	14,437	-0.17%
2021/03/11	7.2	37.77	7	37.91	37.80	0.2	14,305	0.00%
2021/03/10	2	37.75	18	37.81	37.80	-16	14,411	-0.11%
2021/03/09	4	35.24	0	0.00	35.30	4	14,516	0.03%
2021/03/08	1	35.70	0	0.00	35.60	1	14,881	0.01%
2021/03/05	13	35.40	11	35.40	35.15	2	15,237	0.01%
2021/03/02	4	35.93	7	37.09	35.55	-3	16,472	-0.02%
2021/02/26	5	36.59	11	37.23	36.65	-6	17,259	-0.03%
2021/02/25	8	37.74	15	37.65	37.40	-7	17,805	-0.04%
2021/02/24	20	38.15	44	38.54	37.80	-24	18,223	-0.13%
2021/02/23	5	37.41	29	37.38	37.05	-24	18,887	-0.13%
2021/02/22	31.3	37.73	56.3	37.86	37.90	-25	19,458	-0.13%
2021/02/19	3	35.68	11	36.43	36.90	-8	19,454	-0.04%
2021/02/18	16	35.13	32	35.42	35.25	-16	19,665	-0.08%
2021/02/17	5	34.72	3	35.12	35.20	2	19,813	0.01%
2021/02/05	0.2	33.55	2	34.03	33.50	-1.8	19,831	-0.01%
2021/02/04	10.8	33.56	3	34.03	33.55	7.8	20,349	0.04%
2021/02/03	7	33.37	11	34.24	34.35	-4	20,388	-0.02%
2021/02/02	3	30.90	17.4	31.22	31.25	-14.4	20,372	-0.07%
2021/02/01	10	30.65	26	30.10	30.90	-16	20,700	-0.08%
2021/01/29	15	31.11	19.7	31.18	30.50	-4.7	20,981	-0.02%
2021/01/28	8	31.32	8.2	31.84	31.45	-0.2	21,523	0.00%
2021/01/27	3	33.13	3	33.25	33.20	0	21,886	0.00%
2021/01/26	2	33.80	3	34.05	33.55	-1	22,127	0.00%
2021/01/25	2	34.08	4	33.85	33.90	-2	22,391	-0.01%
2021/01/22	11	34.24	4	34.60	34.30	7	22,806	0.03%
2021/01/21	9	33.39	3	33.98	33.15	6	23,064	0.03%
2021/01/20	11	34.68	5	34.67	33.75	6	23,303	0.03%
2021/01/19	8	35.50	13	36.32	36.35	-5	23,440	-0.02%
2021/01/18	9.1	34.73	12.1	34.68	34.50	-3	23,368	-0.01%
2021/01/15	23.2	36.35	8	36.79	36.10	15.2	23,260	0.07%
2021/01/14	21	36.81	56.1	37.96	37.45	-35.1	23,185	-0.15%
2021/01/13	49	37.32	2	37.60	37.25	47	23,054	0.20%
2021/01/12	152.2	38.55	3	38.52	37.80	149.2	22,969	0.65%	大買/鉅額交易
2021/01/11	12	39.44	3	39.58	39.55	9	22,913	0.04%
2021/01/08	18	41.06	6	41.20	40.20	12	23,034	0.05%
2021/01/07	16	42.37	16.2	42.59	42.25	-0.2	23,263	0.00%
2021/01/06	16.1	39.97	4	39.95	39.55	12.1	23,755	0.05%
2021/01/05	10	41.91	4	41.93	41.50	6	24,231	0.02%
2021/01/04	11	41.65	6	41.77	41.30	5	24,928	0.02%
2020/12/31	15	41.76	8	42.08	41.75	7	25,503	0.03%
2020/12/30	27	43.07	11	43.05	42.60	16	26,159	0.06%
2020/12/29	22	42.71	22.6	43.09	44.00	-0.6	26,371	0.00%
2020/12/28	7.1	41.28	25	41.37	41.15	-18	25,995	-0.07%
2020/12/25	31	41.81	9.7	41.92	41.25	21.3	26,296	0.08%
2020/12/24	27	42.81	29.1	42.93	42.25	-2.1	26,201	-0.01%
2020/12/23	12	40.06	26.1	41.00	41.80	-14.1	25,848	-0.05%
2020/12/22	13.1	39.14	12	40.07	38.00	1.1	26,232	0.00%
2020/12/21	3	39.95	0	0.00	39.90	3	26,838	0.01%
2020/12/18	4	40.65	12	40.25	40.50	-8	27,464	-0.03%
2020/12/17	3	39.30	1	39.35	39.45	2	27,692	0.01%
2020/12/16	13	40.60	2.3	39.94	39.80	10.8	27,897	0.04%
2020/12/15	8	39.57	9	40.03	39.50	-1	28,100	0.00%
2020/12/14	5.3	38.02	7.2	38.16	39.00	-1.9	28,236	-0.01%
2020/12/11	16.6	38.63	1	38.70	37.65	15.6	28,446	0.05%
2020/12/10	13	39.48	2	39.05	39.25	11	28,808	0.04%
2020/12/09	2	40.60	0	0.00	40.05	2	29,139	0.01%
2020/12/08	4	39.95	31	39.53	40.00	-27	29,710	-0.09%
2020/12/07	13.3	39.98	7.3	39.55	40.95	6.1	30,674	0.02%
2020/12/04	35.1	41.16	5	41.26	40.15	30.1	30,813	0.10%
2020/12/03	17	41.57	10	42.21	41.30	7	31,070	0.02%
2020/12/02	14	42.79	6	42.56	42.40	8	31,585	0.03%
2020/12/01	10	43.38	19	44.05	44.60	-9	32,819	-0.03%
2020/11/30	21	43.24	34	44.09	44.50	-13	32,890	-0.04%
2020/11/27	7	42.25	19	42.41	42.15	-12	33,399	-0.04%
2020/11/26	30	43.53	15	42.78	42.50	15	34,157	0.04%
2020/11/25	13	44.01	27	43.58	44.85	-14	34,334	-0.04%
2020/11/24	20	40.24	21	40.35	42.00	-1	33,701	0.00%
2020/11/23	15	39.31	30	39.86	39.90	-15	33,285	-0.05%
2020/11/20	45	38.76	31	39.54	39.35	14	32,971	0.04%
2020/11/19	5	36.45	29	35.73	36.55	-24	32,389	-0.07%
2020/11/18	26	33.63	8	33.45	33.25	18	31,893	0.06%
2020/11/17	10	32.63	25	33.45	33.60	-15	31,876	-0.05%
2020/11/16	16	32.34	12	32.47	31.60	4	32,008	0.01%
2020/11/13	9	33.15	9	33.22	33.10	0	32,098	0.00%
2020/11/12	32	32.93	36	33.58	34.50	-4	32,226	-0.01%
2020/11/11	5	35.06	18	35.28	35.00	-13	31,982	-0.04%
2020/11/10	6	36.43	26	36.45	36.50	-20	32,139	-0.06%
2020/11/09	24	36.29	19.5	36.48	36.90	4.5	32,217	0.01%
2020/11/06	46	35.59	8	35.00	35.00	38	32,503	0.12%
2020/11/05	13.5	35.39	17	36.11	36.70	-3.5	32,714	-0.01%
2020/11/04	16	34.06	17	33.56	33.40	-1	32,726	0.00%
2020/11/03	11	35.32	10	34.61	35.25	1	32,770	0.00%
2020/11/02	10	35.65	7	35.89	35.50	3	32,747	0.01%
2020/10/30	21	38.33	21	38.81	37.00	0	32,790	0.00%
2020/10/29	9	40.01	10	40.51	40.30	-1	32,672	0.00%
2020/10/28	31	40.27	34	40.59	39.65	-3	32,772	-0.01%
2020/10/27	22	38.49	26	38.72	39.50	-4	32,908	-0.01%
2020/10/26	2	36.13	16	36.48	37.00	-14	32,916	-0.04%
2020/10/23	6	35.27	6	35.73	35.80	0	32,922	0.00%
2020/10/22	10	35.28	6	35.45	35.20	4	32,942	0.01%
2020/10/21	3	36.02	6	36.27	36.40	-3	32,877	-0.01%
2020/10/20	7	36.26	1	36.70	36.35	6	32,899	0.02%
2020/10/19	6	35.42	11	35.04	36.45	-5	32,910	-0.02%
2020/10/16	22	35.59	22	36.28	35.05	0	32,762	0.00%
2020/10/15	36	36.52	33	37.49	37.10	3	32,663	0.01%
2020/10/14	57	39.91	33	39.42	38.75	24	32,288	0.07%
2020/10/13	24	36.93	20	36.79	39.45	4	31,830	0.01%
2020/10/12	32	35.57	34	36.04	36.60	-2	31,699	-0.01%
2020/10/08	15	32.38	60	32.89	33.30	-45	31,570	-0.14%
2020/10/07	25	30.62	11	30.91	31.35	14	31,290	0.04%
2020/10/06	3	29.37	31	30.09	30.55	-28	30,673	-0.09%
2020/10/05	14	27.73	6	27.87	27.80	8	30,925	0.03%
2020/09/30	11	28.20	25	28.35	28.25	-14	30,886	-0.05%
2020/09/29	10	27.03	8	28.14	26.85	2	30,941	0.01%
2020/09/28	24	28.38	7	28.29	27.75	17	31,037	0.05%
2020/09/25	38	28.34	45.7	27.96	29.00	-7.7	30,718	-0.02%
2020/09/24	30	27.58	36	29.30	29.50	-6	29,958	-0.02%
2020/09/23	16	26.43	50	27.16	27.90	-34	29,214	-0.12%
2020/09/22	43	25.25	13	25.47	25.40	30	28,581	0.10%
2020/09/21	16	26.49	5	26.98	26.15	11	28,234	0.04%
2020/09/18	29	27.27	20	27.24	27.00	9	27,982	0.03%
2020/09/17	16	27.44	11	27.35	27.20	5	27,663	0.02%
2020/09/16	14	26.70	12	26.80	26.90	2	27,292	0.01%
2020/09/15	7	27.35	22	27.65	27.20	-15	26,941	-0.06%
2020/09/14	25	25.85	14	26.43	26.50	11	26,422	0.04%
2020/09/11	28	26.58	11	26.85	26.95	17	25,922	0.07%
2020/09/10	41	26.34	46	26.52	27.10	-5	25,255	-0.02%
2020/09/09	5	24.25	54	23.86	24.85	-49	24,143	-0.20%
2020/09/08	30	22.57	20	22.83	22.60	10	23,489	0.04%
2020/09/07	60	23.65	44.6	23.72	22.75	15.4	22,957	0.07%
2020/09/04	114	25.60	38	25.14	24.65	76	22,182	0.34%	大買/
2020/09/03	15	24.22	17.7	25.02	25.10	-2.7	20,535	-0.01%
2020/09/02	29	21.51	36	22.38	22.85	-7	20,041	-0.03%
2020/09/01	41	20.85	53	21.03	20.80	-12	18,993	-0.06%
2020/08/31	12	19.16	47	19.23	19.35	-35	17,882	-0.20%
2020/08/28	4	17.91	0	0.00	17.60	4	17,115	0.02%
2020/08/27	9	17.99	0	0.00	17.90	9	16,976	0.05%
2020/08/26	1	18.40	1	18.75	18.25	0	16,849	0.00%
2020/08/25	11	18.41	15	18.37	18.50	-4	16,612	-0.02%
2020/08/24	5	17.38	4	17.80	17.70	1	16,239	0.01%
2020/08/21	3	17.78	20	18.04	17.80	-17	16,044	-0.11%
2020/08/20	16	16.66	20	17.42	18.20	-4	15,839	-0.03%
2020/08/19	25	18.17	1	17.20	17.50	24	15,299	0.16%
2020/08/18	17	18.76	5	18.59	18.70	12	14,939	0.08%
2020/08/17	18	18.61	7	18.73	18.85	11	14,618	0.08%
2020/08/14	11	18.51	6	18.73	19.00	5	14,234	0.04%
2020/08/13	7	18.04	6	17.78	17.75	1	13,814	0.01%
2020/08/12	15	17.82	40	16.85	18.45	-25	13,490	-0.19%
2020/08/11	31	18.44	13	18.14	17.90	18	12,781	0.14%
2020/08/10	23	19.33	21.7	19.78	19.85	1.3	12,133	0.01%
2020/08/07	5	18.35	14	17.91	18.50	-9	11,498	-0.08%
2020/08/06	2	17.00	15	17.28	17.05	-13	10,967	-0.12%
2020/08/05	8	16.37	12	17.02	17.45	-4	10,715	-0.04%
2020/08/04	24	16.64	9	16.69	16.95	15	10,364	0.14%
2020/08/03	25	17.16	9	17.31	17.35	16	10,074	0.16%
2020/07/31	6	14.77	5	15.44	16.10	1	9,557	0.01%
2020/07/30	12	14.30	2	14.50	14.75	10	8,977	0.11%
2020/07/28	2	12.40	12	12.22	12.40	-10	8,426	-0.12%
2020/07/27	15	12.75	0	0.00	12.55	15	8,321	0.18%
2020/07/24	3	13.10	0	0.00	13.15	3	8,219	0.04%
2020/07/23	10	13.53	0	0.00	13.50	10	8,045	0.12%
2020/07/22	3	14.45	0	0.00	14.20	3	7,880	0.04%
2020/07/21	1	14.10	11	14.05	14.50	-10	7,741	-0.13%
2020/07/20	1	13.40	1	13.05	13.75	0	7,497	0.00%
2020/07/17	13	13.34	16	13.03	13.50	-3	7,288	-0.04%
2020/07/16	16	13.59	1	13.90	14.00	15	6,720	0.22%
2020/07/15	3	12.75	13	12.75	12.75	-10	6,060	-0.17%
2020/07/14	5	11.05	7	11.55	11.60	-2	5,355	-0.04%
2020/07/13	2	11.00	12	10.98	10.55	-10	4,869	-0.21%
2020/07/10	30	10.89	0	0.00	11.20	30	4,592	0.65%
2020/07/09	10	10.70	1	10.70	10.70	9	3,719	0.24%
2020/07/08	0	0.00	23	9.76	9.76	-23	3,461	-0.66%
2020/07/07	0	0.00	1	8.03	8.88	-1	2,917	-0.03%
2020/07/06	11.1	8.05	0	0.00	8.08	11.1	2,600	0.43%
2020/07/03	3	8.03	0	0.00	7.94	3	2,556	0.12%
2020/07/01	1	7.57	0	0.00	7.60	1	2,370	0.04%
2020/06/29	0	0.00	1	6.97	7.21	-1	2,285	-0.04%
2020/06/17	0	0.00	3	6.91	6.90	-3	2,253	-0.13%
2020/06/05	0	0.00	1	6.92	6.98	-1	2,084	-0.05%
2020/06/04	1	6.92	1	6.80	6.92	0	2,097	0.00%
2020/06/03	1	7.10	1	6.88	6.90	0	2,095	0.00%
2020/06/02	1	7.00	0	0.00	7.00	1	1,976	0.05%
2020/05/11	0	0.00	8	6.43	6.18	-8	1,777	-0.45%
2020/05/08	12	6.39	0	0.00	6.51	12	1,725	0.70%
2020/04/21	1	5.32	0	0.00	5.25	1	1,742	0.06%
2020/04/06	0	0.00	1	5.03	5.08	-1	1,827	-0.05%
2020/03/20	2	4.51	0	0.00	4.45	2	1,738	0.12%
2020/03/05	1	7.00	0	0.00	6.99	1	1,543	0.06%
2020/02/03	0	0.00	1	6.88	7.08	-1	2,281	-0.04%
2020/01/10	1	7.58	0	0.00	7.55	1	2,249	0.04%
2020/01/09	0.3	7.47	0	0.00	7.52	0.3	2,301	0.01%
2020/01/02	0	0.00	0	7.80	7.82	0	2,417	0.00%
2019/12/25	0	0.00	2	7.50	7.48	-2	2,347	-0.09%
2019/12/11	0	0.00	39	7.34	7.34	-39	2,720	-1.43%
2019/11/25	0	0.00	1	7.52	7.54	-1	3,036	-0.03%
2019/11/15	0	0.00	21	7.54	7.52	-21	3,176	-0.66%
2019/11/08	0	0.00	0.4	7.98	7.98	-0.4	3,112	-0.01%
2019/11/07	0	0.00	10	7.93	7.92	-10	3,086	-0.32%
2019/11/05	10	7.89	0	0.00	7.83	10	3,075	0.33%
2019/11/04	0	0.00	6	8.02	7.96	-6	3,060	-0.20%
2019/11/01	6	8.30	5	8.17	8.27	1	2,932	0.03%
2019/10/31	10	8.32	3.5	8.38	8.38	6.5	2,738	0.24%
2019/10/25	0	0.00	1	7.62	7.56	-1	2,361	-0.04%
2019/10/17	60	7.48	2	7.45	7.48	58	2,220	2.61%
2019/10/04	0	0.00	2	7.50	7.44	-2	1,991	-0.10%
2019/09/18	0	0.00	2	7.48	7.48	-2	1,930	-0.10%
2019/08/21	2	8.85	0	0.00	8.52	2	1,532	0.13%
2019/08/08	1	8.80	0	0.00	8.77	1	1,825	0.05%
2019/08/07	2	9.00	0	0.00	8.90	2	1,846	0.11%
2019/08/06	15	8.93	0	0.00	9.18	15	1,847	0.81%
2019/07/17	0.3	8.85	0	0.00	8.85	0.3	2,271	0.02%
2019/07/08	0.7	8.65	0	0.00	8.65	0.7	2,364	0.03%
2019/07/03	0	0.00	1	8.94	8.85	-1	2,388	-0.04%
2019/07/02	0	9.03	0	0.00	9.05	0	2,378	0.00%
2019/07/01	0.3	9.23	2	9.34	9.28	-1.7	2,360	-0.07%
2019/06/20	0	0.00	2	6.10	6.12	-2	2,349	-0.09%
2019/06/19	1	6.10	0	0.00	6.15	1	2,315	0.04%
2019/05/20	2	6.65	0	0.00	6.65	2	2,380	0.08%
2019/05/02	2	6.76	0	0.00	6.80	2	1,972	0.10%
2019/04/30	1	6.80	0	0.00	6.82	1	1,941	0.05%
2019/04/19	1	6.60	1	6.66	6.63	0	1,801	0.00%
2019/03/06	0	0.00	20	6.12	6.15	-20	1,687	-1.19%
2019/03/05	20	6.28	28	6.27	6.27	-8	1,711	-0.47%
2019/03/04	1	5.74	0	0.00	5.75	1	1,639	0.06%
2019/02/27	27	5.69	28	5.68	5.69	-1	1,666	-0.06%
2019/02/26	28	5.75	0	0.00	5.67	28	1,753	1.60%
2019/02/13	1	5.72	0	0.00	5.86	1	1,866	0.05%
2019/01/24	1	6.59	0	0.00	6.58	1	1,915	0.05%
2019/01/16	0	6.81	6	6.75	6.81	-6	1,980	-0.30%
2018/12/18	3	6.45	0	0.00	6.42	3	2,027	0.15%
2018/12/14	3	6.92	0	0.00	6.91	3	2,143	0.14%
2018/11/28	0	0.00	1	7.15	7.11	-1	1,862	-0.05%
2018/11/26	0	0.00	10	6.82	6.92	-10	1,809	-0.55%
2018/11/23	11	7.00	10	7.02	7.12	1	1,778	0.06%
2018/11/22	10	6.78	0	0.00	6.85	10	1,683	0.59%
2018/10/26	0.6	4.79	0	0.00	4.75	0.6	1,254	0.05%
2018/09/19	0	0.00	3	7.99	8.03	-3	1,031	-0.29%
2018/09/13	0	0.00	2	7.47	7.37	-2	1,034	-0.19%
2018/09/10	0.2	6.88	0	0.00	6.88	0.2	1,044	0.02%
2018/09/07	0.1	7.28	0	0.00	7.21	0.1	1,032	0.01%
2018/06/20	1	9.18	0	0.00	9.19	1	3,142	0.03%
2018/05/16	0	0.00	20	10.50	10.40	-20	2,855	-0.70%
2018/05/09	0	0.00	1	10.50	10.40	-1	2,407	-0.04%
2018/05/03	6	11.15	1	10.55	11.25	5	2,071	0.24%
2018/05/02	1	10.35	3	9.99	10.35	-2	1,607	-0.12%
2018/04/26	0	0.00	5	9.65	9.50	-5	1,480	-0.34%
2018/04/16	0	0.00	2	9.15	9.13	-2	1,479	-0.14%
2018/04/13	2	9.34	0	0.00	9.25	2	1,504	0.13%
2018/04/10	0	0.00	4	9.05	9.05	-4	1,569	-0.25%
2018/03/22	0	0.00	12	9.55	9.48	-12	1,820	-0.66%
2018/03/16	0	0.00	1	9.72	9.70	-1	1,840	-0.05%
2018/03/14	0	0.00	5	9.83	9.92	-5	1,878	-0.27%
2018/03/13	0	0.00	1	9.25	9.32	-1	1,835	-0.05%
2018/03/09	0	0.00	30	9.02	9.03	-30	1,877	-1.60%
2018/03/05	0	0.00	7	9.20	9.15	-7	2,095	-0.33%
2018/03/01	0	0.00	1	9.18	9.18	-1	2,284	-0.04%
2018/02/27	1	9.28	0	0.00	9.20	1	2,436	0.04%
2018/02/09	0	0.00	10	8.74	8.75	-10	3,013	-0.33%
2018/02/07	5	8.94	0	0.00	8.90	5	3,178	0.16%
2018/02/06	0	0.00	10	9.20	8.73	-10	3,393	-0.29%
2018/02/02	0	0.00	10	9.84	9.81	-10	4,289	-0.23%
2018/01/29	0	0.00	50	10.00	10.00	-50	4,731	-1.06%
2018/01/22	0	0.00	40	10.33	10.40	-40	4,920	-0.81%
2018/01/09	0	0.00	3	10.20	10.10	-3	6,970	-0.04%