元晶 (6443)-元大-永康券商分點個股進出

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
1173人加入追蹤

立即追蹤
本地時間:14:30

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

元晶 (6443)籌碼相關－元大-永康券商分點個股進出

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-永康券商分點個股進出
元大-永康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	4.9	27.72	6	27.88	27.60	-1.1	7,435	-0.01%
2024/05/09	0.2	27.10	0	0.00	26.75	0.2	7,255	0.00%
2024/05/08	2	27.05	0.2	27.05	27.05	1.8	7,255	0.02%
2024/05/07	0	26.90	0	0.00	26.90	0	7,276	0.00%
2024/05/06	4	27.60	2	27.05	27.00	2	7,248	0.03%
2024/05/03	0.1	27.60	0	0.00	27.35	0.1	7,198	0.00%
2024/05/02	2	27.50	0	0.00	27.50	2	7,167	0.03%
2024/04/30	1	27.95	2	28.10	27.85	-1	7,121	-0.01%
2024/04/29	0	0.00	2	27.80	28.00	-2	7,122	-0.03%
2024/04/25	1	28.25	1	28.10	28.00	0	7,097	0.00%
2024/04/24	3	28.88	3	28.40	28.35	0	7,088	0.00%
2024/04/22	2	29.00	0	0.00	28.00	2	7,083	0.03%
2024/04/19	201	29.60	3	29.17	28.70	198	7,187	2.75%	大買/鉅額交易
2024/04/18	1	28.90	0	0.00	28.75	1	6,776	0.01%
2024/04/16	0	0.00	1	28.35	28.40	-1	6,611	-0.02%
2024/04/15	0	0.00	3	29.22	29.40	-3	6,530	-0.05%
2024/04/12	0	0.00	1	29.50	29.25	-1	6,458	-0.02%
2024/04/11	0	0.00	2	29.40	29.05	-2	6,370	-0.03%
2024/04/10	9	29.95	13	30.20	29.75	-4	6,284	-0.06%
2024/04/09	0	0.00	3	29.03	29.10	-3	5,945	-0.05%
2024/04/08	1	27.85	2	29.50	29.50	-1	5,869	-0.02%
2024/04/01	0	0.00	1	28.95	28.90	-1	5,672	-0.02%
2024/03/29	4	29.20	6	29.98	29.20	-2	5,649	-0.04%
2024/03/28	7	29.73	7.3	29.71	29.70	-0.2	5,457	0.00%
2024/03/27	3.1	28.76	0	0.00	28.65	3.1	5,283	0.06%
2024/03/26	12	29.59	7	29.34	29.05	5	5,350	0.09%
2024/03/25	8	29.09	17	29.25	29.10	-9	5,547	-0.16%
2024/03/22	57.1	29.42	27	29.76	29.35	30.1	5,562	0.54%
2024/03/21	0	0.00	9	28.57	28.70	-9	4,994	-0.18%
2024/03/20	1	26.30	0	0.00	26.10	1	4,707	0.02%
2024/03/19	2	26.55	0	0.00	26.35	2	4,757	0.04%
2024/03/14	3	26.80	0	0.00	26.90	3	4,732	0.06%
2024/03/13	1	26.70	0	0.00	26.70	1	4,789	0.02%
2024/03/12	0	0.00	1	27.15	27.25	-1	4,779	-0.02%
2024/03/11	1	27.25	4	27.10	27.15	-3	4,814	-0.06%
2024/03/08	1	26.30	4	26.15	26.25	-3	4,761	-0.06%
2024/03/06	2	26.38	0	0.00	26.30	2	4,738	0.04%
2024/03/05	52.4	26.80	3	26.73	26.65	49.4	4,683	1.05%
2024/03/04	3	27.32	1	27.05	27.05	2	4,592	0.04%
2024/03/01	3	27.35	2	27.75	27.20	1	4,560	0.02%
2024/02/29	7	27.34	3	27.37	27.85	4	4,580	0.09%
2024/02/27	0	0.00	2	27.25	27.20	-2	4,582	-0.04%
2024/02/23	0	0.00	2	27.55	27.55	-2	4,559	-0.04%
2024/02/19	0	0.00	1	28.20	28.15	-1	4,615	-0.02%
2024/02/15	2	27.25	0	0.00	27.35	2	4,629	0.04%
2024/02/05	1	28.00	1	28.20	28.00	0	4,579	0.00%
2024/02/01	1	28.35	0	0.00	28.35	1	4,590	0.02%
2024/01/30	1	28.20	2	28.50	28.55	-1	4,625	-0.02%
2024/01/29	0	0.00	5	28.25	28.25	-5	4,617	-0.11%
2024/01/26	2	28.20	0	0.00	28.10	2	4,656	0.04%
2024/01/24	1	28.30	0	0.00	28.40	1	4,773	0.02%
2024/01/17	1	28.00	1	27.75	27.65	0	5,577	0.00%
2024/01/15	11.2	29.69	8	29.66	29.50	3.2	5,531	0.06%
2024/01/09	4	28.96	0	0.00	28.70	4	5,421	0.07%
2024/01/08	1	29.45	1	29.50	29.45	0	5,417	0.00%
2024/01/03	1	29.00	0	0.00	28.90	1	5,485	0.02%
2023/12/29	1	29.35	0	0.00	29.30	1	5,481	0.02%
2023/12/27	1	29.35	2	29.45	29.40	-1	5,466	-0.02%
2023/12/25	1	29.20	0	0.00	29.20	1	5,432	0.02%
2023/12/22	1	29.60	3	29.98	29.65	-2	5,396	-0.04%
2023/12/21	0	0.00	5	30.45	30.35	-5	5,280	-0.09%
2023/12/20	6	31.03	23	30.99	30.90	-17	5,113	-0.33%
2023/12/19	23	30.19	2	29.88	29.55	21	4,670	0.45%
2023/12/18	3	29.70	3	29.90	30.10	0	4,533	0.00%
2023/12/15	0	0.00	2	29.63	29.35	-2	4,377	-0.05%
2023/12/14	0	0.00	1	29.10	28.75	-1	4,216	-0.02%
2023/12/11	0	0.00	5	28.60	28.60	-5	4,131	-0.12%
2023/12/07	1	28.60	0	0.00	28.70	1	4,102	0.02%
2023/12/06	1	29.20	0	29.05	28.70	1	4,120	0.02%
2023/12/05	1	28.55	0	0.00	29.15	1	4,070	0.02%
2023/12/04	0	0.00	7	28.67	28.60	-7	4,034	-0.17%
2023/12/01	1	29.50	0	0.00	29.25	1	3,946	0.03%
2023/11/30	0	0.00	20	29.30	29.50	-20	3,933	-0.51%
2023/11/29	0	0.00	1	29.40	29.05	-1	3,920	-0.03%
2023/11/28	0	0.00	5	29.30	29.30	-5	3,930	-0.13%
2023/11/27	0	29.80	0	0.00	29.35	0	3,944	0.00%
2023/11/24	1	29.80	2	29.60	29.35	-1	3,964	-0.03%
2023/11/17	1	28.90	0	0.00	28.85	1	4,229	0.02%
2023/11/15	1	28.25	1	28.60	28.70	0	4,232	0.00%
2023/11/10	1	27.80	0	0.00	27.80	1	4,280	0.02%
2023/11/08	6	28.27	1	28.50	28.40	5	4,450	0.11%
2023/11/03	0	0.00	12	28.40	28.45	-12	4,539	-0.26%
2023/11/02	1	28.00	0	0.00	28.10	1	4,558	0.02%
2023/11/01	11	28.31	0	0.00	27.80	11	4,629	0.24%
2023/10/31	3	29.35	3	29.92	28.40	0	4,630	0.00%
2023/10/30	13	29.75	30	29.67	29.65	-17	4,424	-0.38%
2023/10/27	0	0.00	1	27.80	28.55	-1	3,987	-0.03%
2023/10/25	0	0.00	0	28.65	28.30	0	3,992	0.00%
2023/10/24	0	28.05	1	28.30	28.70	-1	3,996	-0.02%
2023/10/23	0	0.00	3	28.30	28.25	-3	3,947	-0.08%
2023/10/20	2	27.50	0	0.00	27.50	2	3,922	0.05%
2023/10/18	11	27.85	0	0.00	27.95	11	4,010	0.27%
2023/10/16	0	0.00	1	28.00	27.80	-1	4,076	-0.02%
2023/10/11	2	28.55	0	0.00	27.60	2	4,192	0.05%
2023/10/05	1	28.55	0.2	28.40	28.65	0.8	4,281	0.02%
2023/10/04	0	0.00	2	27.70	27.70	-2	4,285	-0.05%
2023/09/26	1	28.05	0	0.00	27.90	1	4,754	0.02%
2023/09/21	1	28.55	1	28.55	28.45	0	4,835	0.00%
2023/09/15	1	29.80	0	0.00	29.60	1	4,924	0.02%
2023/09/14	5	29.65	0	0.00	29.55	5	5,128	0.10%
2023/09/12	0	0.00	0.1	29.79	29.25	-0.1	5,347	0.00%
2023/09/07	50	30.60	1	30.70	30.40	49	5,382	0.91%
2023/09/06	1	30.80	3	30.75	30.75	-2	5,500	-0.04%
2023/09/04	0	0.00	8	30.57	30.45	-8	5,564	-0.14%
2023/08/30	2	31.50	0.9	31.05	31.00	1.1	5,709	0.02%
2023/08/29	21	32.04	10	31.64	31.50	11	5,691	0.19%
2023/08/28	1	30.80	0	0.00	30.80	1	5,394	0.02%
2023/08/25	1	30.40	0	0.00	30.35	1	5,355	0.02%
2023/08/24	0	0.00	1	30.45	30.15	-1	5,436	-0.02%
2023/08/23	0	0.00	1	30.30	30.35	-1	5,594	-0.02%
2023/08/22	1	30.10	0	0.00	30.00	1	5,634	0.02%
2023/08/21	0	0.00	2	30.45	30.45	-2	5,649	-0.04%
2023/08/17	51	30.35	0	0.00	30.40	51	5,667	0.90%
2023/08/15	0	0.00	1	30.10	30.10	-1	5,732	-0.02%
2023/08/11	2	30.10	0	0.00	29.90	2	5,736	0.03%
2023/08/10	1.5	30.62	2	30.48	30.25	-0.5	5,762	-0.01%
2023/08/08	0	0.00	2	30.73	30.50	-2	5,844	-0.03%
2023/08/07	1	30.55	3	30.17	30.55	-2	5,882	-0.03%
2023/08/04	10	30.56	0	0.00	30.65	10	5,987	0.17%
2023/08/02	3	31.67	1	32.10	31.35	2	6,394	0.03%
2023/07/31	4	31.40	0	0.00	31.20	4	6,694	0.06%
2023/07/27	10	31.85	34	31.78	31.70	-24	6,785	-0.35%
2023/07/26	1	31.75	1	31.35	31.35	0	6,849	0.00%
2023/07/24	1	31.60	21	30.83	31.70	-20	6,862	-0.29%
2023/07/21	23	31.92	20	31.83	31.70	3	6,893	0.04%
2023/07/20	10	32.60	0	0.00	32.70	10	6,953	0.14%
2023/07/19	12.2	33.10	12	32.60	32.50	0.2	7,019	0.00%
2023/07/18	0	0.00	1	33.50	33.45	-1	7,218	-0.01%
2023/07/17	1	33.60	6	33.59	33.75	-5	7,699	-0.06%
2023/07/14	2	33.10	0	0.00	33.00	2	8,888	0.02%
2023/07/13	32	33.59	1	33.30	33.30	31	9,310	0.33%
2023/07/12	120	34.20	0	0.00	34.00	120	9,333	1.29%	大買/鉅額交易
2023/07/11	2	34.55	1	34.45	34.45	1	9,408	0.01%
2023/07/07	11.5	33.94	4	34.55	34.05	7.5	10,008	0.07%
2023/07/06	2	35.00	0	0.00	35.00	2	10,089	0.02%
2023/07/05	4	36.20	6	35.88	35.65	-2	10,075	-0.02%
2023/07/03	0	0.00	1	35.90	35.90	-1	10,090	-0.01%
2023/06/30	1	35.60	0	0.00	35.70	1	10,168	0.01%
2023/06/29	2	35.20	0	0.00	35.20	2	10,313	0.02%
2023/06/28	0	0.00	1	35.40	34.80	-1	10,451	-0.01%
2023/06/27	0	0.00	2	35.30	34.80	-2	10,667	-0.02%
2023/06/21	1	35.80	0	0.00	35.80	1	11,173	0.01%
2023/06/20	5	35.97	3	35.80	35.75	2	11,412	0.02%
2023/06/16	0	35.90	1	35.60	35.90	-1	11,996	-0.01%
2023/06/13	0	0.00	6	34.55	34.70	-6	13,862	-0.04%
2023/06/12	1	34.35	0	0.00	34.30	1	14,123	0.01%
2023/06/07	0.1	35.80	6	35.81	35.60	-5.9	14,548	-0.04%
2023/06/06	2	36.30	0	0.00	35.65	2	14,976	0.01%
2023/06/02	1	35.75	1	35.90	35.85	0	15,420	0.00%
2023/05/31	0.2	35.80	0	0.00	35.80	0.2	15,611	0.00%
2023/05/30	0.1	35.75	0	0.00	35.60	0.1	15,660	0.00%
2023/05/29	2.2	35.92	2	36.20	36.20	0.2	15,608	0.00%
2023/05/26	0.2	35.30	1	35.55	35.00	-0.8	15,573	-0.01%
2023/05/24	0.1	35.60	0	0.00	35.50	0.1	15,718	0.00%
2023/05/22	0.1	35.00	2	35.25	35.35	-1.9	15,891	-0.01%
2023/05/18	4.2	34.45	4	34.65	34.85	0.2	16,424	0.00%
2023/05/17	1	35.25	0	0.00	35.15	1	16,416	0.01%
2023/05/16	1.2	35.20	1	35.10	35.10	0.2	16,487	0.00%
2023/05/15	3.1	34.77	2	34.90	34.70	1.1	16,550	0.01%
2023/05/12	0	0.00	2	34.23	34.35	-2	16,586	-0.01%
2023/05/11	1.2	33.79	3	34.08	33.75	-1.8	16,642	-0.01%
2023/05/10	2.3	34.50	1	34.30	34.50	1.3	16,722	0.01%
2023/05/09	41.5	33.66	8.1	33.50	33.75	33.4	16,687	0.20%
2023/05/08	2	36.50	0	0.00	35.90	2	16,352	0.01%
2023/05/05	9.5	37.29	1	37.60	36.50	8.5	16,424	0.05%
2023/05/04	0	0.00	2	36.60	37.20	-2	16,830	-0.01%
2023/05/03	1.1	37.00	0	0.00	36.95	1.1	17,204	0.01%
2023/05/02	1	37.40	7	37.42	37.35	-6	17,771	-0.03%
2023/04/28	1	37.05	2	36.85	36.80	-1	17,844	-0.01%
2023/04/27	3	36.98	0	0.00	36.80	3	17,899	0.02%
2023/04/26	1.1	36.70	4	36.85	37.20	-2.9	17,902	-0.02%
2023/04/25	1	37.20	24	36.74	36.60	-23	17,914	-0.13%
2023/04/24	2	37.80	0	0.00	37.80	2	17,910	0.01%
2023/04/21	19.6	38.18	45	37.88	38.00	-25.4	17,957	-0.14%
2023/04/20	29.8	39.07	4	38.86	38.55	25.8	18,053	0.14%
2023/04/19	78.1	39.81	57.1	40.06	39.75	21	17,759	0.12%
2023/04/18	11	39.43	9	39.42	38.60	2	16,589	0.01%
2023/04/17	2	39.20	3	39.13	38.90	-1	16,268	-0.01%
2023/04/14	3.2	38.64	1	38.85	38.80	2.2	16,413	0.01%
2023/04/13	11	39.15	3	39.25	38.60	8	16,469	0.05%
2023/04/12	21.1	39.64	2	39.85	39.50	19.1	16,315	0.12%
2023/04/11	5	39.27	9	39.13	39.00	-4	16,054	-0.02%
2023/04/10	1	39.15	1	39.20	39.20	0	16,103	0.00%
2023/04/07	9	38.96	2	39.08	38.95	7	16,791	0.04%
2023/04/06	1	38.35	1	38.50	38.50	0	17,173	0.00%
2023/03/31	3.5	38.59	2	38.40	38.40	1.5	17,206	0.01%
2023/03/30	2	38.98	2.1	39.00	38.80	-0.1	17,160	0.00%
2023/03/29	0	0.00	4.1	38.97	38.90	-4.1	17,035	-0.02%
2023/03/28	12	38.46	6	38.98	39.05	6	17,058	0.04%
2023/03/27	11	39.77	1	39.65	38.80	10	16,887	0.06%
2023/03/24	3.5	38.77	13	38.82	38.85	-9.5	16,771	-0.06%
2023/03/23	23	39.30	1	38.90	39.30	22	16,665	0.13%
2023/03/22	1	38.80	3	38.95	38.70	-2	16,579	-0.01%
2023/03/21	5	39.80	41	39.59	39.10	-36	16,657	-0.22%
2023/03/20	22	39.82	39.7	39.94	39.90	-17.7	17,052	-0.10%
2023/03/17	44	38.06	42.3	37.99	38.75	1.7	17,551	0.01%
2023/03/16	22.1	37.28	13	36.94	36.50	9.1	17,551	0.05%
2023/03/15	10	37.91	32	38.06	37.90	-22	17,437	-0.13%
2023/03/14	80	37.57	42.5	37.14	37.10	37.5	17,289	0.22%
2023/03/13	31	35.92	50	36.40	36.60	-19	17,245	-0.11%
2023/03/10	36.3	36.36	30	36.68	36.45	6.3	17,481	0.04%
2023/03/09	8.2	37.82	5	37.83	37.35	3.2	17,487	0.02%
2023/03/08	6.3	38.38	24	38.26	38.95	-17.7	17,158	-0.10%
2023/03/07	0	38.10	3	37.92	38.00	-3	16,896	-0.02%
2023/03/06	4	37.84	6	37.85	38.00	-2	16,707	-0.01%
2023/03/03	2	37.00	3	37.20	37.00	-1	16,522	-0.01%
2023/03/02	1	37.15	0	0.00	36.95	1	16,524	0.01%
2023/03/01	2	36.88	0	0.00	36.75	2	16,611	0.01%
2023/02/24	5.5	37.26	1	37.50	37.10	4.5	16,633	0.03%
2023/02/23	1.2	37.73	9	37.45	37.75	-7.8	16,582	-0.05%
2023/02/22	6	37.37	13	37.33	37.25	-7	16,703	-0.04%
2023/02/21	9	37.97	2	37.98	37.60	7	16,733	0.04%
2023/02/20	6.5	37.58	2	37.80	37.80	4.5	16,991	0.03%
2023/02/17	10	38.00	7	37.89	37.70	3	17,533	0.02%
2023/02/16	11	37.95	12.1	37.72	37.65	-1.1	17,549	-0.01%
2023/02/15	0	0.00	1	36.70	36.80	-1	17,580	-0.01%
2023/02/14	16	36.81	3	36.77	36.65	13	18,073	0.07%
2023/02/13	1	37.00	2	36.45	37.10	-1	18,577	-0.01%
2023/02/10	7	37.36	11	37.20	36.85	-4	18,538	-0.02%
2023/02/09	3	37.18	10	37.38	37.10	-7	18,495	-0.04%
2023/02/08	3	37.62	2.2	37.70	37.55	0.8	18,473	0.00%
2023/02/07	4	37.90	8.2	37.84	37.90	-4.2	18,357	-0.02%
2023/02/06	5	37.69	8	37.75	37.90	-3	18,303	-0.02%
2023/02/03	8	37.44	5	37.33	37.35	3	18,275	0.02%
2023/02/02	25	38.25	10.3	38.39	37.80	14.7	18,089	0.08%
2023/02/01	25	37.41	33.1	37.33	37.40	-8.1	17,556	-0.05%
2023/01/31	35	36.72	95.1	36.72	36.90	-60.1	17,141	-0.35%
2023/01/30	3.1	35.89	9	35.82	35.95	-5.9	16,636	-0.04%
2023/01/17	1	35.15	102.1	35.30	35.20	-101.1	16,642	-0.61%	大賣/鉅額交易
2023/01/16	2	34.48	2	34.50	34.40	0	16,710	0.00%
2023/01/13	8.1	35.05	2	34.85	34.60	6.1	16,907	0.04%
2023/01/12	5	35.69	31	36.00	35.40	-26	17,191	-0.15%
2023/01/11	4.1	35.76	7	35.81	35.60	-2.9	17,268	-0.02%
2023/01/10	22	35.95	11	35.53	35.30	11	17,343	0.06%
2023/01/09	11	35.75	6	35.56	36.00	5	17,197	0.03%
2023/01/06	4	34.93	1	35.00	34.95	3	17,125	0.02%
2023/01/05	1	34.80	2	35.33	34.80	-1	17,430	-0.01%
2023/01/04	10.1	35.70	2	35.53	35.60	8.1	17,539	0.05%
2023/01/03	5	34.99	3	35.05	35.25	2	17,432	0.01%
2022/12/30	3	34.10	1	34.10	34.55	2	17,415	0.01%
2022/12/29	3	33.97	3.5	33.98	34.20	-0.5	17,747	0.00%
2022/12/28	4	34.99	6	34.80	34.80	-2	18,078	-0.01%
2022/12/27	19	36.58	42	36.23	35.40	-23	18,005	-0.13%
2022/12/26	7.5	35.60	6.1	35.65	35.95	1.4	17,378	0.01%
2022/12/23	5	33.90	4	33.80	34.10	1	17,036	0.01%
2022/12/22	1	33.50	1.2	33.66	33.70	-0.2	17,172	0.00%
2022/12/21	11	32.70	0	0.00	32.70	11	17,444	0.06%
2022/12/20	16	32.68	0	0.00	32.50	16	17,719	0.09%
2022/12/19	5	34.03	0	0.00	33.75	5	17,960	0.03%
2022/12/16	9	34.64	16	34.81	34.25	-7	18,356	-0.04%
2022/12/15	2	35.70	5	35.51	35.65	-3	18,341	-0.02%
2022/12/14	7	35.59	7	35.56	35.40	0	18,511	0.00%
2022/12/13	11	35.52	5	35.29	35.05	6	18,959	0.03%
2022/12/12	31	37.25	28	36.62	35.85	3	19,165	0.02%
2022/12/09	37	36.74	52	36.82	36.80	-15	18,678	-0.08%
2022/12/08	8	34.74	9	34.73	34.30	-1	18,031	-0.01%
2022/12/07	2	33.80	4	33.14	32.80	-2	17,649	-0.01%
2022/12/06	12	33.63	12	33.81	33.60	0	17,929	0.00%
2022/12/05	5	34.03	15	34.07	33.85	-10	18,468	-0.05%
2022/12/02	3	34.20	3	34.02	34.05	0	18,846	0.00%
2022/12/01	10	33.51	2	33.40	33.45	8	18,948	0.04%
2022/11/30	3	32.88	4	32.85	32.95	-1	19,708	-0.01%
2022/11/29	0	0.00	1	32.35	32.45	-1	20,880	0.00%
2022/11/28	4	31.98	2	32.23	32.20	2	22,651	0.01%
2022/11/25	3	32.40	6.1	32.31	32.15	-3.1	23,786	-0.01%
2022/11/24	0	0.00	1	32.50	32.50	-1	24,314	0.00%
2022/11/23	2	32.30	1.2	32.35	32.20	0.8	26,515	0.00%
2022/11/22	1	33.05	16	32.86	32.75	-15	27,387	-0.05%
2022/11/21	4	33.08	1	33.10	33.35	3	28,148	0.01%
2022/11/18	3.1	33.89	25	33.19	32.85	-21.9	28,800	-0.08%
2022/11/17	10	33.73	1	33.65	33.60	9	28,785	0.03%
2022/11/16	6.3	33.74	18	33.49	33.40	-11.7	28,873	-0.04%
2022/11/15	35	33.17	12	32.92	33.45	23	29,225	0.08%
2022/11/14	5	31.53	3	31.70	31.95	2	28,810	0.01%
2022/11/11	40.1	31.71	15	31.36	31.25	25.1	28,731	0.09%
2022/11/10	17.4	32.06	7	32.58	31.50	10.4	28,549	0.04%
2022/11/09	46.7	33.54	11	33.30	33.30	35.7	28,629	0.12%
2022/11/08	1	35.60	7	35.36	34.50	-6	28,429	-0.02%
2022/11/07	0	0.00	0.1	35.40	35.00	-0.1	28,631	0.00%
2022/11/04	5	35.15	0	0.00	35.00	5	29,166	0.02%
2022/11/03	2	34.70	2	34.43	34.65	0	29,798	0.00%
2022/11/02	15	35.10	15	34.65	34.65	0	31,359	0.00%
2022/11/01	4	34.48	5	34.34	34.85	-1	32,019	0.00%
2022/10/31	1	33.65	6	33.67	33.50	-5	31,980	-0.02%
2022/10/28	6	33.37	4	33.64	33.00	2	32,031	0.01%
2022/10/27	16	33.92	15	34.03	34.20	1	32,095	0.00%
2022/10/26	11.1	33.79	14	33.84	33.60	-2.9	32,228	-0.01%
2022/10/25	7.2	34.99	16	34.42	33.75	-8.8	32,451	-0.03%
2022/10/24	2	36.00	6	36.00	35.05	-4	32,497	-0.01%
2022/10/21	5	35.37	2	35.40	35.60	3	32,562	0.01%
2022/10/20	9	35.47	7	35.44	35.20	2	32,534	0.01%
2022/10/19	16	35.24	15.2	35.28	35.20	0.9	32,274	0.00%
2022/10/18	11	35.05	11	35.13	35.05	0	32,510	0.00%
2022/10/17	7.3	34.02	10	33.92	34.50	-2.8	32,539	-0.01%
2022/10/14	158	35.16	21	35.07	35.30	137	32,474	0.42%	大買/鉅額交易
2022/10/13	41.6	34.86	16	36.52	33.85	25.6	32,724	0.08%
2022/10/12	9	37.58	7.3	37.22	36.95	1.7	33,013	0.01%
2022/10/11	6	37.66	10	37.42	37.30	-4	33,154	-0.01%
2022/10/07	8	39.02	8	39.04	39.00	0	33,256	0.00%
2022/10/06	15	38.72	8	38.52	39.20	7	33,460	0.02%
2022/10/05	17	37.73	29	38.31	38.50	-12	33,209	-0.04%
2022/10/04	3	36.00	38	36.04	36.50	-35	33,054	-0.11%
2022/10/03	10	35.40	13	35.70	35.30	-3	33,073	-0.01%
2022/09/30	10	35.14	7	36.30	36.30	3	33,371	0.01%
2022/09/29	41	36.17	28	36.32	35.95	13	33,556	0.04%
2022/09/28	39.1	37.25	33	37.57	35.95	6.1	33,916	0.02%
2022/09/27	38.1	37.97	20	38.46	38.75	18.1	34,384	0.05%
2022/09/26	11	37.91	26	38.33	37.85	-15	34,286	-0.04%
2022/09/23	60	39.45	49	39.73	38.90	11	34,119	0.03%
2022/09/22	15	41.29	8	41.18	41.25	7	33,865	0.02%
2022/09/21	9	41.79	12	41.60	41.50	-3	33,887	-0.01%
2022/09/20	25.5	42.49	4	42.49	42.40	21.5	34,092	0.06%
2022/09/19	14	42.25	26	42.10	41.70	-12	34,017	-0.04%
2022/09/16	17	41.39	16	41.43	42.20	1	33,833	0.00%
2022/09/15	18	41.70	45	41.93	41.50	-27	33,708	-0.08%
2022/09/14	16	40.72	7	40.38	41.30	9	33,218	0.03%
2022/09/13	3	40.68	5	40.51	40.45	-2	32,893	-0.01%
2022/09/12	38	41.80	33	41.65	41.05	5	32,625	0.02%
2022/09/08	24	39.87	29.3	40.04	41.00	-5.3	32,140	-0.02%
2022/09/07	14.1	38.96	54	38.98	38.60	-40	31,805	-0.13%
2022/09/06	33.2	40.77	32	40.00	39.60	1.2	31,598	0.00%
2022/09/05	37	42.52	33.3	42.20	42.20	3.7	30,913	0.01%
2022/09/02	39.3	41.66	45.1	41.80	42.25	-5.8	29,729	-0.02%
2022/09/01	15	39.53	30	40.13	40.35	-15	27,949	-0.05%
2022/08/31	14	39.25	34	39.15	39.00	-20	26,883	-0.07%
2022/08/30	79	40.29	178.1	40.65	39.10	-99.1	26,548	-0.37%	大賣/
2022/08/29	25	38.38	31	38.67	39.00	-6	24,573	-0.02%
2022/08/26	47	38.15	27	38.32	38.35	20	24,125	0.08%
2022/08/25	20	38.06	31.2	37.64	38.65	-11.2	23,425	-0.05%
2022/08/24	7.1	36.73	7	36.81	36.50	0.1	22,941	0.00%
2022/08/23	12.8	37.25	10	37.24	37.00	2.8	22,919	0.01%
2022/08/22	70	37.52	62	37.54	37.05	8	22,891	0.03%
2022/08/19	11	36.85	2	36.88	37.00	9	22,285	0.04%
2022/08/18	15	36.99	2	37.10	36.80	13	22,207	0.06%
2022/08/17	17	36.82	28	36.55	36.55	-11	22,200	-0.05%
2022/08/16	19	37.64	22	37.67	36.75	-3	22,332	-0.01%
2022/08/15	10	36.90	12	36.49	37.20	-2	21,831	-0.01%
2022/08/12	6	36.28	4	36.32	36.25	2	21,801	0.01%
2022/08/11	36	37.14	7.5	36.95	36.75	28.5	21,793	0.13%
2022/08/10	12	37.03	11	36.88	36.40	1	21,599	0.00%
2022/08/09	47	36.95	61	36.93	36.60	-14	21,693	-0.06%
2022/08/08	9	34.88	16	35.06	35.70	-7	20,672	-0.03%
2022/08/05	7	32.81	5	32.59	32.95	2	20,419	0.01%
2022/08/04	5	31.59	6	31.91	32.05	-1	20,938	0.00%
2022/08/03	5.3	32.99	13	32.13	32.00	-7.7	21,354	-0.04%
2022/08/02	5.7	33.30	2	33.93	33.10	3.7	21,757	0.02%
2022/08/01	26	34.39	15	34.47	34.45	11	22,105	0.05%
2022/07/29	4	33.88	6	34.08	34.05	-2	22,121	-0.01%
2022/07/28	3	33.73	2	33.88	33.60	1	22,252	0.00%
2022/07/27	7	33.58	5.6	33.90	34.10	1.4	22,379	0.01%
2022/07/26	2	33.88	10	33.78	33.40	-8	22,785	-0.04%
2022/07/25	12	34.42	32	34.31	33.80	-20	23,111	-0.09%
2022/07/22	13	33.69	25	33.74	33.95	-12	23,463	-0.05%
2022/07/21	12	33.57	5	33.48	33.60	7	24,179	0.03%
2022/07/20	5	33.81	12	33.66	33.20	-7	25,305	-0.03%
2022/07/19	31.2	33.73	27	33.46	33.60	4.2	26,027	0.02%
2022/07/18	16.2	32.73	15	32.57	32.15	1.2	26,426	0.00%
2022/07/15	8	31.58	7	31.07	32.20	1	28,031	0.00%
2022/07/14	125	30.62	52.3	30.28	31.15	72.7	28,941	0.25%	大買/
2022/07/13	6	31.46	8	31.48	31.00	-2	30,211	-0.01%
2022/07/12	26	31.16	19	31.35	30.65	7	31,963	0.02%
2022/07/11	14	33.29	3	33.68	33.50	11	32,924	0.03%
2022/07/08	21	34.80	19	34.08	33.80	2	33,649	0.01%
2022/07/07	20	34.06	15	34.06	34.20	5	34,621	0.01%
2022/07/06	34.3	34.22	19	34.28	33.70	15.3	35,959	0.04%
2022/07/05	28	33.74	25	34.00	34.90	3	38,651	0.01%
2022/07/04	4	31.38	3	31.47	31.75	1	39,207	0.00%
2022/07/01	8	32.09	7	31.97	30.40	1	39,444	0.00%
2022/06/30	5	32.63	7	32.86	32.50	-2	40,115	0.00%
2022/06/29	8	34.05	12	33.91	33.90	-4	40,159	-0.01%
2022/06/28	3.1	34.92	8	34.24	33.80	-4.9	40,416	-0.01%
2022/06/27	24.2	34.64	4	34.70	34.65	20.2	40,358	0.05%
2022/06/24	9	32.30	13	32.92	33.90	-4	39,883	-0.01%
2022/06/23	6	31.71	6	31.64	32.00	0	39,610	0.00%
2022/06/22	10.5	32.08	3	31.77	31.45	7.5	39,617	0.02%
2022/06/21	2	30.08	1	30.45	30.40	1	39,427	0.00%
2022/06/20	2	30.75	0	0.00	29.85	2	39,582	0.01%
2022/06/17	1.5	31.28	0	0.00	31.45	1.5	39,726	0.00%
2022/06/16	3	32.35	4	31.21	31.05	-1	40,058	0.00%
2022/06/15	6	33.62	3	33.80	32.90	3	40,059	0.01%
2022/06/14	3	34.72	3	34.73	34.00	0	40,504	0.00%
2022/06/13	4	35.55	3	35.77	35.35	1	41,034	0.00%
2022/06/10	4.5	36.34	5	36.38	36.35	-0.5	41,645	0.00%
2022/06/09	6	36.66	7	36.48	36.70	-1	41,803	0.00%
2022/06/08	6	36.20	32	36.12	36.15	-26	41,946	-0.06%
2022/06/07	2.2	36.70	7	36.93	36.80	-4.8	42,624	-0.01%
2022/06/06	9	37.99	7	38.01	37.65	2	43,352	0.00%
2022/06/02	6	36.93	6	36.88	36.80	0	43,092	0.00%
2022/06/01	9.5	37.55	2	37.48	37.25	7.5	43,212	0.02%
2022/05/31	8	36.99	2	37.03	37.15	6	43,240	0.01%
2022/05/30	3	36.90	7.1	36.69	36.75	-4.1	43,827	-0.01%
2022/05/27	4	35.80	5	35.63	35.80	-1	43,967	0.00%
2022/05/26	4.2	35.58	1	36.25	35.35	3.2	44,163	0.01%
2022/05/25	3	35.93	3	36.02	35.90	0	44,186	0.00%
2022/05/24	1	36.85	3	36.85	35.65	-2	44,498	0.00%
2022/05/23	8.1	37.51	2	37.63	37.50	6.1	44,224	0.01%
2022/05/20	9	37.07	18	37.12	36.90	-9	44,135	-0.02%
2022/05/19	10	36.18	17	36.21	36.55	-7	43,867	-0.02%
2022/05/18	24	37.28	5	37.16	37.25	19	43,625	0.04%
2022/05/17	17.1	36.70	18	36.64	36.95	-0.9	43,271	0.00%
2022/05/16	5.2	35.43	3	36.37	35.00	2.2	42,507	0.01%
2022/05/13	10	35.92	12	36.08	36.65	-2	41,967	0.00%
2022/05/12	13.1	36.42	12	36.07	35.15	1.1	41,573	0.00%
2022/05/11	13.1	38.21	15	37.84	37.00	-1.9	41,036	0.00%
2022/05/10	9	38.73	5	38.61	38.35	4	40,625	0.01%
2022/05/09	8.1	39.84	8	39.76	38.90	0.1	40,131	0.00%
2022/05/06	6	41.08	3	41.45	41.35	3	39,710	0.01%
2022/05/05	9.1	43.31	8	43.21	42.60	1.1	39,436	0.00%
2022/05/04	2	42.93	1	43.70	42.60	1	39,224	0.00%
2022/05/03	11.1	43.25	3	42.88	43.10	8.1	39,046	0.02%
2022/04/29	36	44.98	27	45.03	44.15	9	38,648	0.02%
2022/04/28	31	44.93	32	44.93	44.45	-1	38,345	0.00%
2022/04/27	43	46.00	23	46.33	45.60	20	37,573	0.05%
2022/04/26	29	47.72	39	47.79	48.25	-10	36,719	-0.03%
2022/04/25	30	47.77	26.7	47.39	46.50	3.4	35,484	0.01%
2022/04/22	12	47.65	15	48.02	47.80	-3	34,461	-0.01%
2022/04/21	30.7	49.17	31	49.17	48.05	-0.4	33,662	0.00%
2022/04/20	20	48.31	19.2	48.43	48.60	0.8	31,830	0.00%
2022/04/19	29.8	47.75	43	47.56	47.40	-13.2	30,956	-0.04%
2022/04/18	56	46.64	57.1	46.74	47.20	-1.1	30,121	0.00%
2022/04/15	54	45.21	73	45.64	45.05	-19	28,488	-0.07%
2022/04/14	19	44.30	20	44.31	44.20	-1	27,669	0.00%
2022/04/13	51	44.73	13	44.76	44.90	38	27,158	0.14%
2022/04/12	28.1	45.18	60	45.38	45.60	-31.9	27,308	-0.12%
2022/04/11	113	45.11	126.1	45.83	44.50	-13.1	26,168	-0.05%	大買/大賣/
2022/04/08	11.1	43.08	65.9	43.42	43.80	-54.8	23,179	-0.24%
2022/04/07	3	42.15	9	41.86	40.90	-6	22,198	-0.03%
2022/04/06	18	41.96	21.6	42.12	42.15	-3.6	22,475	-0.02%
2022/04/01	15	40.82	9.1	40.91	41.05	5.9	21,688	0.03%
2022/03/31	32.1	40.73	17	40.81	40.45	15.1	21,628	0.07%
2022/03/30	20	40.66	7	40.34	40.15	13	21,491	0.06%
2022/03/29	10.1	39.15	11	39.01	39.40	-0.9	21,356	0.00%
2022/03/28	4.3	38.37	7	38.81	39.10	-2.7	21,583	-0.01%
2022/03/25	11	39.37	8	38.96	38.55	3	21,832	0.01%
2022/03/24	4	40.31	3	40.60	40.20	1	23,025	0.00%
2022/03/23	4	40.31	3	40.15	40.15	1	23,854	0.00%
2022/03/22	4	41.20	16	41.25	40.80	-12	24,278	-0.05%
2022/03/21	3	41.60	6	41.78	40.95	-3	24,712	-0.01%
2022/03/18	7	41.29	7	41.06	41.45	0	25,152	0.00%
2022/03/17	3	41.32	3	41.17	41.50	0	26,479	0.00%
2022/03/16	10	41.30	18	40.76	40.60	-8	27,352	-0.03%
2022/03/15	34	41.28	27	40.79	39.15	7	28,017	0.02%
2022/03/14	3	40.65	6	40.46	40.90	-3	28,285	-0.01%
2022/03/11	9	40.04	4	40.11	40.70	5	29,894	0.02%
2022/03/10	7.1	40.44	11	40.16	39.95	-3.9	31,679	-0.01%
2022/03/09	61	40.66	64	40.86	41.00	-3	32,415	-0.01%
2022/03/08	8	38.07	3	38.55	38.55	5	31,703	0.02%
2022/03/07	5	38.19	10	38.41	38.00	-5	31,742	-0.02%
2022/03/04	3	39.87	6	40.03	39.65	-3	31,686	-0.01%
2022/03/03	55	40.61	57.5	40.21	39.90	-2.5	31,770	-0.01%
2022/03/02	16	39.83	10	39.65	39.55	6	31,463	0.02%
2022/03/01	13	38.81	4	38.73	38.85	9	31,500	0.03%
2022/02/25	6	37.38	9	37.27	38.10	-3	32,060	-0.01%
2022/02/24	19	38.37	21	38.37	36.55	-2	32,583	-0.01%
2022/02/23	0	0.00	1	37.60	37.85	-1	32,491	0.00%
2022/02/22	8.1	37.40	1	37.25	36.90	7.1	32,783	0.02%
2022/02/21	1	37.10	0	0.00	38.00	1	33,418	0.00%
2022/02/16	0	0.00	8	36.47	36.45	-8	36,043	-0.02%
2022/02/15	8	35.94	1	35.90	35.90	7	36,877	0.02%
2022/02/14	1.6	36.12	0	0.00	36.00	1.6	37,862	0.00%
2022/02/10	1	37.60	0	0.00	37.55	1	39,756	0.00%
2022/02/09	1	37.95	1	37.55	37.95	0	40,570	0.00%
2022/02/08	5	37.39	5	37.33	37.50	0	41,296	0.00%
2022/02/07	0	0.00	2	35.98	36.20	-2	42,596	0.00%
2022/01/26	4	35.75	5	35.22	35.40	-1	43,582	0.00%
2022/01/25	6	36.77	9	35.67	35.60	-3	45,183	-0.01%
2022/01/24	5	36.58	3	36.80	36.85	2	46,601	0.00%
2022/01/21	4.1	39.01	8	38.37	37.60	-4	46,730	-0.01%
2022/01/20	3	39.92	3	39.68	39.40	0	47,102	0.00%
2022/01/19	0	0.00	4	39.45	39.35	-4	47,102	-0.01%
2022/01/18	2	39.73	1	40.25	39.45	1	47,094	0.00%
2022/01/17	1	39.50	0	0.00	40.15	1	47,091	0.00%
2022/01/14	4	40.18	16	39.72	39.30	-12	47,016	-0.03%
2022/01/13	1	40.10	6	40.22	40.20	-5	46,910	-0.01%
2022/01/12	4	40.96	1	41.55	40.75	3	46,826	0.01%
2022/01/11	20	41.54	12.1	41.89	41.10	7.9	46,890	0.02%
2022/01/10	6	41.02	8	40.74	40.75	-2	46,211	0.00%
2022/01/07	12.4	40.05	22	39.64	40.25	-9.6	46,072	-0.02%
2022/01/06	18.1	40.96	10	41.01	40.90	8.1	45,817	0.02%
2022/01/05	98.2	43.11	105	43.75	42.00	-6.9	46,016	-0.01%	大賣/
2022/01/04	15	42.65	14	42.60	43.05	1	44,873	0.00%
2022/01/03	10	42.62	6	42.24	42.05	4	44,373	0.01%
2021/12/30	16	42.36	32	42.38	42.50	-16	44,219	-0.04%
2021/12/29	11	41.90	12.2	42.21	42.40	-1.2	43,936	0.00%
2021/12/28	1	40.95	2	41.05	40.80	-1	43,282	0.00%
2021/12/27	3	41.00	1	41.60	41.00	2	43,449	0.00%
2021/12/24	3	41.12	3	41.40	40.70	0	44,096	0.00%
2021/12/23	5	42.28	10	42.07	41.60	-5	43,837	-0.01%
2021/12/22	68	42.16	65	41.93	41.90	3	43,619	0.01%
2021/12/21	7	41.93	7	41.94	41.90	0	43,432	0.00%
2021/12/20	91.1	43.36	89	42.63	41.85	2.1	43,071	0.00%
2021/12/17	28	42.31	26	42.38	41.90	2	41,522	0.00%
2021/12/16	19	41.83	18	41.72	41.40	1	40,527	0.00%
2021/12/15	27	41.31	11	41.52	40.85	16	39,858	0.04%
2021/12/14	19.1	41.61	36.2	41.40	40.20	-17.1	39,147	-0.04%
2021/12/13	105	43.05	41	43.09	42.15	64	38,169	0.17%	大買/
2021/12/10	47	42.38	103	42.41	42.90	-56	36,573	-0.15%	大賣/
2021/12/09	67	41.49	68	42.12	41.20	-1	35,024	0.00%
2021/12/08	12	41.23	14	41.09	40.85	-2	33,733	-0.01%
2021/12/07	145	41.85	134.2	41.69	41.00	10.8	32,764	0.03%	大買/大賣/
2021/12/06	21	40.23	43.7	40.72	41.20	-22.7	30,937	-0.07%
2021/12/03	64.1	38.35	46	38.52	38.00	18.1	28,919	0.06%
2021/12/02	2	34.93	2	35.18	36.05	0	27,310	0.00%
2021/12/01	1	34.30	16	34.93	35.40	-15	27,085	-0.06%
2021/11/30	7	35.86	31	36.09	36.10	-24	26,847	-0.09%
2021/11/29	8	35.01	8.1	34.76	35.35	-0.1	26,803	0.00%
2021/11/26	16.5	36.55	30	36.71	36.10	-13.5	26,634	-0.05%
2021/11/25	49	38.32	14	38.32	38.05	35	26,756	0.13%
2021/11/24	91	38.63	84	38.72	38.50	7	26,578	0.03%
2021/11/23	68	38.13	26	38.31	37.60	42	25,934	0.16%
2021/11/22	19	37.41	41	37.56	37.35	-22	25,260	-0.09%
2021/11/19	36.5	36.67	5	37.06	36.60	31.5	24,909	0.13%
2021/11/18	21	37.65	25	37.68	37.10	-4	24,561	-0.02%
2021/11/17	20	38.93	93.1	38.99	39.40	-73.1	23,851	-0.31%
2021/11/16	36	38.17	15	37.97	38.00	21	22,899	0.09%
2021/11/15	24.1	37.18	30.5	36.65	36.75	-6.4	22,055	-0.03%
2021/11/12	28	35.24	14	35.10	35.05	14	21,227	0.07%
2021/11/11	52.5	37.73	37.1	37.94	37.55	15.4	20,403	0.08%
2021/11/10	48.1	39.39	40	39.24	38.85	8.1	19,487	0.04%
2021/11/09	39	39.65	41	39.48	40.10	-2	18,823	-0.01%
2021/11/08	20	38.59	33.6	38.56	37.60	-13.6	17,484	-0.08%
2021/11/05	89	38.10	43	38.13	37.60	46	16,706	0.28%
2021/11/04	54	38.25	56	38.47	38.60	-2	15,954	-0.01%
2021/11/03	23	37.28	29.1	37.11	37.20	-6	14,568	-0.04%
2021/11/02	76.6	36.77	70	36.80	37.00	6.6	13,546	0.05%
2021/11/01	25	35.74	18	36.08	35.00	7	11,886	0.06%
2021/10/29	9.2	32.69	60	33.19	33.30	-50.8	10,574	-0.48%
2021/10/28	6	32.68	35	32.57	33.00	-29	10,248	-0.28%
2021/10/27	0	0.00	4	30.85	31.00	-4	9,744	-0.04%
2021/10/26	2	30.65	1	30.35	30.60	1	9,767	0.01%
2021/10/25	3	31.13	7	31.32	31.10	-4	9,725	-0.04%
2021/10/22	1	30.40	5	30.52	30.50	-4	9,772	-0.04%
2021/10/21	23	31.14	1	31.60	30.50	22	10,056	0.22%
2021/10/20	32	31.85	32	32.18	31.85	0	10,088	0.00%
2021/10/19	49	31.84	20	32.11	31.70	29	10,037	0.29%
2021/10/18	0	0.00	50.1	31.60	31.15	-50.1	9,749	-0.51%
2021/10/15	4	31.26	1	31.15	31.25	3	9,835	0.03%
2021/10/14	14	30.94	10	30.85	31.10	4	10,003	0.04%
2021/10/13	21	31.46	50	31.66	31.30	-29	10,664	-0.27%
2021/10/12	13	30.78	35	30.91	30.60	-22	10,351	-0.21%
2021/10/07	2	30.10	0	0.00	29.85	2	10,055	0.02%
2021/10/06	0	0.00	2	29.30	29.60	-2	10,030	-0.02%
2021/10/05	1	28.00	1	29.00	29.00	0	10,041	0.00%
2021/10/04	9	29.78	4	29.89	28.75	5	10,192	0.05%
2021/10/01	20	31.18	49	31.18	29.75	-29	9,989	-0.29%
2021/09/30	1	29.00	3	29.45	29.65	-2	9,247	-0.02%
2021/09/29	11	29.22	19	29.11	28.70	-8	9,273	-0.09%
2021/09/28	6.1	29.66	7	29.69	29.20	-0.9	9,366	-0.01%
2021/09/27	0	0.00	1	28.90	28.75	-1	9,339	-0.01%
2021/09/23	1	28.35	2	28.35	28.30	-1	10,155	-0.01%
2021/09/22	0	0.00	1	28.80	28.75	-1	10,449	-0.01%
2021/09/17	0.3	29.55	1	29.70	29.55	-0.7	10,583	-0.01%
2021/09/16	0	0.00	1	29.70	29.25	-1	11,158	-0.01%
2021/09/15	4	29.30	0	0.00	29.30	4	11,459	0.03%
2021/09/14	1.3	29.40	0	0.00	29.20	1.3	11,902	0.01%
2021/09/13	10	31.10	3	30.67	29.80	7	12,028	0.06%
2021/09/10	1	29.35	0	0.00	29.90	1	12,003	0.01%
2021/09/09	1	29.15	0	0.00	29.10	1	12,224	0.01%
2021/09/08	5	29.00	1	29.10	28.65	4	12,546	0.03%
2021/09/07	12	29.53	2	29.30	29.30	10	13,724	0.07%
2021/09/06	32	30.57	0	0.00	30.10	32	14,490	0.22%
2021/09/03	3	31.58	6	31.42	31.50	-3	14,860	-0.02%
2021/09/02	5	31.49	6	31.52	31.25	-1	15,476	-0.01%
2021/09/01	8	32.09	14	31.75	31.45	-6	15,389	-0.04%
2021/08/31	15	31.08	16	31.07	31.70	-1	15,311	-0.01%
2021/08/30	5	30.56	17	31.57	31.65	-12	14,832	-0.08%
2021/08/27	23	29.47	9	29.46	28.80	14	14,763	0.09%
2021/08/26	3	28.27	5	28.71	28.75	-2	14,643	-0.01%
2021/08/25	12	28.45	1	28.55	28.30	11	14,906	0.07%
2021/08/24	0	0.00	5	28.20	27.50	-5	15,159	-0.03%
2021/08/23	0	0.00	11	27.81	28.25	-11	15,329	-0.07%
2021/08/20	2	27.40	1	27.65	27.25	1	15,440	0.01%
2021/08/19	80	27.60	1	27.50	27.30	79	15,450	0.51%
2021/08/18	2	26.70	1	26.75	28.15	1	15,508	0.01%
2021/08/17	1	27.10	3	27.50	27.05	-2	15,815	-0.01%
2021/08/16	1	28.50	10	27.93	27.50	-9	15,883	-0.06%
2021/08/13	2	29.50	3	29.80	29.25	-1	15,908	-0.01%
2021/08/12	4	29.78	7	29.96	29.85	-3	16,175	-0.02%
2021/08/11	11	29.89	10	30.06	29.40	1	16,506	0.01%
2021/08/10	2	31.65	5	32.00	30.95	-3	16,718	-0.02%
2021/08/09	3	32.08	2	32.18	31.90	1	16,966	0.01%
2021/08/06	3	32.43	0	0.00	32.40	3	17,582	0.02%
2021/08/05	0	0.00	8	33.06	32.85	-8	18,026	-0.04%
2021/08/04	14	33.59	17	33.43	33.35	-3	18,291	-0.02%
2021/08/03	2	32.28	12	32.33	32.25	-10	18,298	-0.05%
2021/08/02	5	32.40	2	32.35	32.40	3	18,430	0.02%
2021/07/29	2	32.30	3	32.53	32.55	-1	18,885	-0.01%
2021/07/28	3	32.13	9	32.01	32.20	-6	19,072	-0.03%
2021/07/27	13	34.17	2	34.63	33.05	11	19,522	0.06%
2021/07/26	3	33.65	14	33.57	33.60	-11	20,384	-0.05%
2021/07/23	6	32.65	1.1	32.66	32.60	5	20,378	0.02%
2021/07/22	2	32.75	8	32.65	32.50	-6	20,470	-0.03%
2021/07/21	4	33.60	5	33.08	32.85	-1	20,572	0.00%
2021/07/20	21	33.95	8	34.26	33.75	13	20,575	0.06%
2021/07/19	14	34.90	37	34.34	34.85	-23	20,593	-0.11%
2021/07/16	15	33.67	10	33.67	33.05	5	20,492	0.02%
2021/07/15	14	32.82	9	32.83	33.40	5	20,691	0.02%
2021/07/14	5	31.91	0	0.00	32.35	5	20,921	0.02%
2021/07/13	4	33.01	3	33.37	32.80	1	21,341	0.00%
2021/07/12	11	34.12	10	33.88	33.70	1	21,933	0.00%
2021/07/09	7.1	34.03	3	33.90	33.55	4.1	22,045	0.02%
2021/07/08	1	33.50	1	33.10	33.25	0	22,615	0.00%
2021/07/07	3	33.08	2	32.85	32.80	1	23,937	0.00%
2021/07/06	10	33.51	5	33.70	33.35	5	24,116	0.02%
2021/07/05	6	34.22	0	0.00	34.00	6	24,329	0.02%
2021/07/02	0	0.00	2	34.00	33.75	-2	24,563	-0.01%
2021/07/01	6	34.47	31	34.12	33.80	-25	24,990	-0.10%
2021/06/30	21	35.54	11	35.15	34.90	10	24,978	0.04%
2021/06/29	16	34.81	20	34.24	33.80	-4	24,733	-0.02%
2021/06/28	3	34.15	2	33.88	33.90	1	24,728	0.00%
2021/06/25	14	35.50	13	35.35	34.65	1	25,130	0.00%
2021/06/24	5	34.09	11	34.18	34.80	-6	25,290	-0.02%
2021/06/23	43	34.10	90	33.90	34.20	-47	25,209	-0.19%
2021/06/22	2	33.03	1	33.40	32.30	1	24,985	0.00%
2021/06/21	41	32.89	3	33.38	32.80	38	24,976	0.15%
2021/06/18	27	33.86	30	34.02	34.25	-3	25,055	-0.01%
2021/06/17	22	34.26	31	34.37	34.40	-9	25,201	-0.04%
2021/06/16	73	35.33	31	35.89	34.55	42	25,508	0.16%
2021/06/15	11	34.44	56.8	34.16	33.85	-45.8	24,688	-0.19%
2021/06/11	31	33.21	24	33.55	33.05	7	24,274	0.03%
2021/06/10	18.5	33.66	25	33.62	34.05	-6.5	24,351	-0.03%
2021/06/09	4	31.76	1	31.95	31.40	3	24,326	0.01%
2021/06/08	0	0.00	20	31.97	31.80	-20	24,911	-0.08%
2021/06/07	21	31.15	1	31.20	30.85	20	24,991	0.08%
2021/06/04	12	31.91	15	32.14	31.60	-3	25,182	-0.01%
2021/06/03	1	33.30	1	33.05	32.90	0	25,118	0.00%
2021/06/02	13	33.72	11	33.70	33.15	2	25,087	0.01%
2021/06/01	10	33.80	41	33.91	34.30	-31	24,843	-0.12%
2021/05/31	18	33.41	8	33.26	32.85	10	24,623	0.04%
2021/05/28	5	33.19	7	33.53	33.00	-2	24,529	-0.01%
2021/05/27	6	32.74	2	32.75	32.95	4	24,463	0.02%
2021/05/25	14	32.70	15	32.85	32.45	-1	24,458	0.00%
2021/05/24	5	31.54	8	31.36	31.70	-3	24,350	-0.01%
2021/05/21	1	30.70	3	31.28	30.85	-2	24,330	-0.01%
2021/05/20	6	31.28	8	32.73	30.50	-2	24,405	-0.01%
2021/05/19	11	32.50	9	32.41	32.65	2	24,292	0.01%
2021/05/18	25	30.64	27	30.91	31.30	-2	24,025	-0.01%
2021/05/17	8	29.14	10	29.14	28.65	-2	23,830	-0.01%
2021/05/14	78.8	32.18	39	32.72	31.80	39.8	23,624	0.17%
2021/05/13	13	29.38	29	29.10	30.60	-16	23,177	-0.07%
2021/05/12	2.3	32.13	7	32.02	31.40	-4.8	22,940	-0.02%
2021/05/11	11	36.25	12	35.85	34.85	-1	22,675	0.00%
2021/05/10	14	38.84	9	38.78	38.55	5	22,545	0.02%
2021/05/07	9	38.64	2	38.78	39.00	7	22,501	0.03%
2021/05/06	36	38.46	40.9	39.08	38.55	-4.9	22,528	-0.02%
2021/05/05	37	37.58	3	37.87	37.10	34	22,119	0.15%
2021/05/04	10.2	39.75	7.5	39.83	38.25	2.7	21,968	0.01%
2021/05/03	28	43.43	62	43.56	41.65	-34	21,501	-0.16%
2021/04/29	6	40.72	7	40.89	40.70	-1	20,498	0.00%
2021/04/28	12	40.40	5	40.57	40.95	7	20,520	0.03%
2021/04/27	3	40.70	4.1	40.59	40.55	-1.1	20,591	-0.01%
2021/04/26	5	39.99	2	40.18	40.15	3	20,626	0.01%
2021/04/23	10	40.15	6.3	39.87	40.25	3.7	20,623	0.02%
2021/04/22	43	40.14	16.1	39.48	38.95	26.9	20,524	0.13%
2021/04/21	40	41.32	6	42.38	41.30	34	19,996	0.17%
2021/04/20	28	42.68	42	43.03	42.25	-14	19,731	-0.07%
2021/04/19	52.1	42.38	20	42.74	42.15	32.1	19,723	0.16%
2021/04/16	52	44.58	68	44.97	44.00	-16	19,399	-0.08%
2021/04/15	24	42.44	22	42.43	42.45	2	19,027	0.01%
2021/04/14	64.1	41.84	34	42.45	41.90	30.1	19,315	0.16%
2021/04/13	78	46.70	59.1	47.24	44.20	18.9	18,787	0.10%
2021/04/12	8	45.34	23	46.06	44.90	-15	17,509	-0.09%
2021/04/09	26.5	45.77	19.2	45.95	45.30	7.3	17,387	0.04%
2021/04/08	22	47.84	16.1	47.71	47.00	5.9	17,280	0.03%
2021/04/07	21	46.74	21.4	46.50	48.00	-0.4	17,265	0.00%
2021/04/06	11.7	44.44	24.1	44.52	44.65	-12.4	17,390	-0.07%
2021/04/01	26	44.88	7	45.36	44.70	19	17,375	0.11%
2021/03/31	24	46.85	14	46.63	46.45	10	17,313	0.06%
2021/03/30	32	47.09	46.9	47.12	47.35	-14.9	17,706	-0.08%
2021/03/29	24.5	46.44	45	46.61	47.50	-20.5	17,579	-0.12%
2021/03/26	19	42.45	17	42.36	43.20	2	17,077	0.01%
2021/03/25	43.5	42.99	11	42.98	43.10	32.5	16,919	0.19%
2021/03/24	7	42.67	2	42.68	42.55	5	16,808	0.03%
2021/03/23	15.6	42.80	5	42.47	42.50	10.6	16,731	0.06%
2021/03/22	28	44.04	29	43.47	43.35	-1	16,569	-0.01%
2021/03/19	9	42.12	7.9	41.89	42.60	1.1	16,391	0.01%
2021/03/18	9.2	43.31	14	43.79	42.90	-4.8	15,890	-0.03%
2021/03/17	8.4	43.17	49	43.19	43.00	-40.6	15,700	-0.26%
2021/03/16	28	42.03	35	42.26	42.40	-7	15,442	-0.05%
2021/03/15	31.1	42.00	22	42.05	42.40	9.1	15,011	0.06%
2021/03/12	24	39.59	31	38.78	40.00	-7	14,437	-0.05%
2021/03/11	17	38.00	3	38.13	37.80	14	14,305	0.10%
2021/03/10	19	37.69	14.7	37.51	37.80	4.3	14,411	0.03%
2021/03/09	2	35.00	1	35.15	35.30	1	14,516	0.01%
2021/03/08	2	35.75	9	35.97	35.60	-7	14,881	-0.05%
2021/03/05	12	35.33	3	35.65	35.15	9	15,237	0.06%
2021/03/04	13	36.46	5	36.30	36.15	8	15,727	0.05%
2021/03/03	3	36.73	2.1	36.66	37.00	0.9	15,976	0.01%
2021/03/02	3	36.80	2	36.38	35.55	1	16,472	0.01%
2021/02/26	3	36.97	15	36.71	36.65	-12	17,259	-0.07%
2021/02/25	26	37.75	4	37.68	37.40	22	17,805	0.12%
2021/02/24	12	38.38	23	38.13	37.80	-11	18,223	-0.06%
2021/02/23	10	37.18	7	37.08	37.05	3	18,887	0.02%
2021/02/22	9	37.81	18	37.52	37.90	-9	19,458	-0.05%
2021/02/19	4	36.78	8	36.79	36.90	-4	19,454	-0.02%
2021/02/18	7	35.48	2	35.70	35.25	5	19,665	0.03%
2021/02/17	1	35.15	12	35.07	35.20	-11	19,813	-0.06%
2021/02/05	1	33.35	28	33.98	33.50	-27	19,831	-0.14%
2021/02/04	3	33.15	5	33.70	33.55	-2	20,349	-0.01%
2021/02/03	20	32.99	1	33.20	34.35	19	20,388	0.09%
2021/02/02	5	30.90	0	0.00	31.25	5	20,372	0.02%
2021/02/01	2	30.20	4	30.19	30.90	-2	20,700	-0.01%
2021/01/29	1.5	31.00	5	31.32	30.50	-3.5	20,981	-0.02%
2021/01/28	26.2	31.81	3	31.40	31.45	23.2	21,523	0.11%
2021/01/26	0.4	34.38	2.1	33.77	33.55	-1.6	22,127	-0.01%
2021/01/25	2	33.68	0.1	34.30	33.90	1.9	22,391	0.01%
2021/01/22	0	0.00	29	34.86	34.30	-29	22,806	-0.13%
2021/01/21	32	33.01	9	33.50	33.15	23	23,064	0.10%
2021/01/20	15	34.52	5	34.14	33.75	10	23,303	0.04%
2021/01/19	8	36.18	4	36.15	36.35	4	23,440	0.02%
2021/01/18	8	34.81	25.6	34.88	34.50	-17.6	23,368	-0.08%
2021/01/15	3	36.47	6	36.74	36.10	-3	23,260	-0.01%
2021/01/14	11	37.45	4	36.56	37.45	7	23,185	0.03%
2021/01/13	7.3	38.03	1.1	37.25	37.25	6.2	23,054	0.03%
2021/01/12	6	38.73	31	38.16	37.80	-25	22,969	-0.11%
2021/01/11	33.4	39.61	0	0.00	39.55	33.4	22,913	0.15%
2021/01/08	7	40.90	6	40.63	40.20	1	23,034	0.00%
2021/01/07	18	42.50	41	42.12	42.25	-23	23,263	-0.10%
2021/01/06	16	39.90	9	40.24	39.55	7	23,755	0.03%
2021/01/05	9	41.74	6	41.78	41.50	3	24,231	0.01%
2021/01/04	7	41.80	8	42.11	41.30	-1	24,928	0.00%
2020/12/31	9	41.83	3.2	41.87	41.75	5.8	25,503	0.02%
2020/12/30	21	43.23	16	43.18	42.60	5	26,159	0.02%
2020/12/29	28	43.13	16	43.52	44.00	12	26,371	0.05%
2020/12/28	8	41.60	2	41.38	41.15	6	25,995	0.02%
2020/12/25	8	41.75	4	42.18	41.25	4	26,296	0.02%
2020/12/24	27	43.15	6.3	42.89	42.25	20.7	26,201	0.08%
2020/12/23	3	38.48	27.4	41.37	41.80	-24.4	25,848	-0.09%
2020/12/22	1	39.35	13	39.06	38.00	-12	26,232	-0.05%
2020/12/21	2	39.80	10	40.51	39.90	-8	26,838	-0.03%
2020/12/18	0	0.00	1.1	40.40	40.50	-1.1	27,464	0.00%
2020/12/17	6	39.43	28.3	39.46	39.45	-22.3	27,692	-0.08%
2020/12/16	2	40.10	12	39.85	39.80	-10	27,897	-0.04%
2020/12/15	8	40.14	3	39.65	39.50	5	28,100	0.02%
2020/12/14	4	37.83	19	36.58	39.00	-15	28,236	-0.05%
2020/12/11	21	37.80	4	38.40	37.65	17	28,446	0.06%
2020/12/10	6	39.53	4.6	38.97	39.25	1.4	28,808	0.00%
2020/12/09	31	40.50	1.4	40.61	40.05	29.6	29,139	0.10%
2020/12/08	5.3	40.20	2.6	40.17	40.00	2.7	29,710	0.01%
2020/12/07	11.1	39.89	18.8	40.42	40.95	-7.7	30,674	-0.03%
2020/12/04	14	41.16	13	40.81	40.15	1	30,813	0.00%
2020/12/03	17	41.76	15	41.82	41.30	2	31,070	0.01%
2020/12/02	8.6	43.55	3	43.17	42.40	5.6	31,585	0.02%
2020/12/01	15	43.43	9	43.39	44.60	6	32,819	0.02%
2020/11/30	6	42.94	16	43.87	44.50	-10	32,890	-0.03%
2020/11/27	22	42.35	11	42.72	42.15	11	33,399	0.03%
2020/11/26	28	43.28	44	43.11	42.50	-16	34,157	-0.05%
2020/11/25	17	42.79	119.5	44.01	44.85	-102.5	34,334	-0.30%	大賣/鉅額交易
2020/11/24	6	41.00	30.3	40.43	42.00	-24.3	33,701	-0.07%
2020/11/23	16	39.93	39	39.93	39.90	-23	33,285	-0.07%
2020/11/20	47	38.29	28.3	39.51	39.35	18.7	32,971	0.06%
2020/11/19	3.3	35.73	53	35.98	36.55	-49.7	32,389	-0.15%
2020/11/18	10	33.57	40	33.34	33.25	-30	31,893	-0.09%
2020/11/17	29	33.23	15	33.64	33.60	14	31,876	0.04%
2020/11/16	9	32.20	1	32.45	31.60	8	32,008	0.02%
2020/11/13	6	33.55	10.6	33.23	33.10	-4.6	32,098	-0.01%
2020/11/12	30	33.49	6	32.88	34.50	24	32,226	0.07%
2020/11/11	19	35.04	2	35.23	35.00	17	31,982	0.05%
2020/11/10	1	36.65	6	36.50	36.50	-5	32,139	-0.02%
2020/11/09	12	35.93	3	35.77	36.90	9	32,217	0.03%
2020/11/06	5	35.55	22	35.53	35.00	-17	32,503	-0.05%
2020/11/05	21	35.94	43	35.78	36.70	-22	32,714	-0.07%
2020/11/04	29	34.61	22	33.83	33.40	7	32,726	0.02%
2020/11/03	13.5	35.90	12	35.36	35.25	1.5	32,770	0.00%
2020/11/02	11.5	35.94	20	35.82	35.50	-8.5	32,747	-0.03%
2020/10/30	49	38.49	11	38.53	37.00	38	32,790	0.12%
2020/10/29	122	40.48	41	40.26	40.30	81	32,672	0.25%	大買/
2020/10/28	22	40.63	48	40.24	39.65	-26	32,772	-0.08%
2020/10/27	6	38.90	25	39.26	39.50	-19	32,908	-0.06%
2020/10/26	10	36.68	14	36.71	37.00	-4	32,916	-0.01%
2020/10/23	3	35.55	6	35.57	35.80	-3	32,922	-0.01%
2020/10/22	9	35.38	2	35.60	35.20	7	32,942	0.02%
2020/10/21	7	36.27	5	36.50	36.40	2	32,877	0.01%
2020/10/20	9	36.24	11	36.27	36.35	-2	32,899	-0.01%
2020/10/19	8	35.56	11	35.06	36.45	-3	32,910	-0.01%
2020/10/16	25	36.07	13	35.23	35.05	12	32,762	0.04%
2020/10/15	36	36.25	35	35.70	37.10	1	32,663	0.00%
2020/10/14	76	39.74	45	39.40	38.75	31	32,288	0.10%
2020/10/13	46	37.56	49	36.47	39.45	-3	31,830	-0.01%
2020/10/12	21.7	35.50	20	35.55	36.60	1.7	31,699	0.01%
2020/10/08	39	32.43	19	32.92	33.30	20	31,570	0.06%
2020/10/07	39	30.59	17	30.32	31.35	22	31,290	0.07%
2020/10/06	6	29.48	19	29.33	30.55	-13	30,673	-0.04%
2020/10/05	38	27.97	9	27.94	27.80	29	30,925	0.09%
2020/09/30	16	28.25	8	28.53	28.25	8	30,886	0.03%
2020/09/29	13	27.74	7	27.41	26.85	6	30,941	0.02%
2020/09/28	19	28.27	8	28.39	27.75	11	31,037	0.04%
2020/09/25	16	28.27	27	28.43	29.00	-11	30,718	-0.04%
2020/09/24	23	28.19	33	28.90	29.50	-10	29,958	-0.03%
2020/09/23	15	27.25	14.9	27.15	27.90	0.1	29,214	0.00%
2020/09/22	11	25.47	6	25.23	25.40	5	28,581	0.02%
2020/09/21	3	26.63	3	26.83	26.15	0	28,234	0.00%
2020/09/18	5	27.26	9	27.29	27.00	-4	27,982	-0.01%
2020/09/17	14	27.18	19	27.38	27.20	-5	27,663	-0.02%
2020/09/16	20	27.05	7	26.68	26.90	13	27,292	0.05%
2020/09/15	33	27.44	18	27.43	27.20	15	26,941	0.06%
2020/09/14	13	26.43	61	26.04	26.50	-48	26,422	-0.18%
2020/09/11	12	26.61	56	26.62	26.95	-44	25,922	-0.17%
2020/09/10	24	25.80	67.3	26.45	27.10	-43.3	25,255	-0.17%
2020/09/09	24	24.17	22	24.01	24.85	2	24,143	0.01%
2020/09/08	18	23.29	21	22.58	22.60	-3	23,489	-0.01%
2020/09/07	20	23.54	128	23.88	22.75	-108	22,957	-0.47%	大賣/鉅額交易
2020/09/04	162	25.92	35	25.41	24.65	127	22,182	0.57%	大買/鉅額交易
2020/09/03	31	23.49	6	24.47	25.10	25	20,535	0.12%
2020/09/02	14	21.25	89	20.39	22.85	-75	20,041	-0.37%
2020/09/01	126	20.93	24	20.60	20.80	102	18,993	0.54%	大買/鉅額交易
2020/08/31	5	19.17	30	18.71	19.35	-25	17,882	-0.14%
2020/08/28	12	17.84	2	17.78	17.60	10	17,115	0.06%
2020/08/27	6	17.78	1	18.05	17.90	5	16,976	0.03%
2020/08/26	3	18.43	23	18.33	18.25	-20	16,849	-0.12%
2020/08/25	4	18.58	11	18.47	18.50	-7	16,612	-0.04%
2020/08/24	20	17.33	1	17.40	17.70	19	16,239	0.12%
2020/08/21	17	17.91	19	17.95	17.80	-2	16,044	-0.01%
2020/08/20	44	17.21	43	16.43	18.20	1	15,839	0.01%
2020/08/19	32	17.74	7	17.56	17.50	25	15,299	0.16%
2020/08/18	26	18.57	0	0.00	18.70	26	14,939	0.17%
2020/08/17	16	18.78	8	18.65	18.85	8	14,618	0.05%
2020/08/14	40	18.43	17	18.58	19.00	23	14,234	0.16%
2020/08/13	2	17.93	6	17.95	17.75	-4	13,814	-0.03%
2020/08/12	12	17.49	23	17.08	18.45	-11	13,490	-0.08%
2020/08/11	40	18.56	44	19.03	17.90	-4	12,781	-0.03%
2020/08/10	56	19.62	35	19.22	19.85	21	12,133	0.17%
2020/08/07	28	18.10	44	18.02	18.50	-16	11,498	-0.14%
2020/08/06	7	16.89	4	16.99	17.05	3	10,967	0.03%
2020/08/05	7	16.51	25	17.22	17.45	-18	10,715	-0.17%
2020/08/04	11	16.79	8	16.91	16.95	3	10,364	0.03%
2020/08/03	37	17.06	10	17.22	17.35	27	10,074	0.27%
2020/07/31	9	15.61	7	14.90	16.10	2	9,557	0.02%
2020/07/30	14	14.26	0	0.00	14.75	14	8,977	0.16%
2020/07/29	2	13.25	0	0.00	13.60	2	8,595	0.02%
2020/07/28	6	12.49	0	0.00	12.40	6	8,426	0.07%
2020/07/27	3	12.77	0	0.00	12.55	3	8,321	0.04%
2020/07/24	7	13.06	0	0.00	13.15	7	8,219	0.09%
2020/07/23	11	13.52	2	13.50	13.50	9	8,045	0.11%
2020/07/22	1	14.00	0	0.00	14.20	1	7,880	0.01%
2020/07/21	3	15.00	1	15.05	14.50	2	7,741	0.03%
2020/07/20	3	13.68	0	0.00	13.75	3	7,497	0.04%
2020/07/17	12	13.60	6	13.10	13.50	6	7,288	0.08%
2020/07/16	3	13.62	18	13.83	14.00	-15	6,720	-0.22%
2020/07/15	13	12.71	4.7	12.75	12.75	8.3	6,060	0.14%
2020/07/14	5	10.80	6	11.60	11.60	-1	5,355	-0.02%
2020/07/13	2	10.70	0	0.00	10.55	2	4,869	0.04%
2020/07/10	8	11.31	0	0.00	11.20	8	4,592	0.17%
2020/07/09	7	10.70	3	10.70	10.70	4	3,719	0.11%
2020/07/08	4	9.27	5	9.76	9.76	-1	3,461	-0.03%
2020/07/07	2	8.54	2	8.67	8.88	0	2,917	0.00%
2020/07/06	10	8.01	64	8.09	8.08	-54	2,600	-2.08%
2020/07/02	0	0.00	2	7.80	8.03	-2	2,493	-0.08%
2020/07/01	0	0.00	7	7.50	7.60	-7	2,370	-0.30%
2020/06/30	0	0.00	2	7.34	7.34	-2	2,294	-0.09%
2020/06/23	1	7.00	0	0.00	7.00	1	2,297	0.04%
2020/06/19	1	7.30	0	0.00	7.15	1	2,315	0.04%
2020/06/16	10	6.96	0	0.00	6.90	10	2,258	0.44%
2020/06/15	0	0.00	1	6.86	6.87	-1	2,280	-0.04%
2020/06/11	7	7.43	0	0.00	7.26	7	2,230	0.31%
2020/06/08	42	7.02	0	0.00	7.05	42	2,113	1.99%
2020/06/05	1	6.93	0	0.00	6.98	1	2,084	0.05%
2020/06/03	2	6.91	0	0.00	6.90	2	2,095	0.10%
2020/05/20	0	0.00	1	6.26	6.19	-1	1,851	-0.05%
2020/05/18	0	0.00	2	6.23	6.18	-2	1,846	-0.11%
2020/05/15	1	6.24	0	0.00	6.20	1	1,864	0.05%
2020/05/13	11	6.68	6	6.40	6.60	5	1,843	0.27%
2020/05/11	3	6.17	1	6.15	6.18	2	1,777	0.11%
2020/05/08	6	6.43	0	0.00	6.51	6	1,725	0.35%
2020/05/07	11	5.99	0	0.00	6.00	11	1,640	0.67%
2020/04/17	0	0.00	1	5.43	5.44	-1	1,774	-0.06%
2020/04/16	0	0.00	2	5.48	5.49	-2	1,754	-0.11%
2020/04/15	0	0.00	5	5.46	5.44	-5	1,751	-0.29%
2020/03/27	5	5.40	0	0.00	5.15	5	1,788	0.28%
2020/03/13	0	0.00	2	5.28	5.31	-2	1,696	-0.12%
2020/03/05	0	6.95	0	0.00	6.99	0	1,543	0.00%
2020/02/21	0	7.51	0	0.00	7.51	0	1,520	0.00%
2020/01/31	1	7.18	0	0.00	7.27	1	2,281	0.04%
2020/01/17	1	7.82	0	0.00	7.80	1	2,259	0.04%
2020/01/14	0	0.00	2	7.71	7.72	-2	2,253	-0.09%
2019/12/02	1	7.30	0	0.00	7.29	1	2,874	0.03%
2019/11/14	0	0.00	5	7.47	7.43	-5	3,176	-0.16%
2019/11/11	0	0.00	1	7.78	7.61	-1	3,155	-0.03%
2019/11/06	5	7.82	0	0.00	7.85	5	3,076	0.16%
2019/11/01	2	8.30	0	0.00	8.27	2	2,932	0.07%
2019/10/31	1	8.33	2	8.36	8.38	-1	2,738	-0.04%
2019/10/21	0	0.00	40	7.50	7.51	-40	2,265	-1.77%
2019/10/16	0	0.00	1	7.70	7.62	-1	2,166	-0.05%
2019/09/18	2	7.48	0	0.00	7.48	2	1,930	0.10%
2019/09/12	40	7.97	0	0.00	8.00	40	1,798	2.22%
2019/09/09	0	0.00	7.9	7.80	7.80	-7.9	1,765	-0.45%
2019/08/02	0.4	8.73	0	0.00	8.73	0.4	1,832	0.02%
2019/07/29	0	0.00	0.6	8.95	9.00	-0.6	1,969	-0.03%
2019/07/26	0	0.00	1	8.55	8.51	-1	1,949	-0.05%
2019/07/23	0	0.00	1	8.86	8.68	-1	2,121	-0.05%
2019/07/15	0	0.00	4	8.87	8.81	-4	2,290	-0.17%
2019/07/10	0	0.00	8	8.77	8.80	-8	2,309	-0.35%
2019/07/08	1	8.71	0	0.00	8.65	1	2,364	0.04%
2019/07/05	0	0.00	4	8.88	8.86	-4	2,366	-0.17%
2019/07/02	0	0.00	5	9.15	9.05	-5	2,378	-0.21%
2019/05/23	0	0.00	10	6.50	6.46	-10	2,378	-0.42%
2019/05/17	10	6.80	0	0.00	6.80	10	2,371	0.42%
2019/05/10	0	0.00	15	7.10	6.87	-15	2,276	-0.66%
2019/05/09	0	0.00	5	7.00	7.00	-5	2,231	-0.22%
2019/05/08	1	6.91	2	7.03	7.15	-1	2,172	-0.05%
2019/05/07	17	6.60	3	6.74	6.72	14	2,054	0.68%
2019/05/02	0	0.00	18	6.77	6.80	-18	1,972	-0.91%
2019/04/23	0	0.00	2	6.40	6.46	-2	1,862	-0.11%
2019/04/22	12	6.56	0	0.00	6.58	12	1,847	0.65%
2019/04/19	14	6.53	0	0.00	6.63	14	1,801	0.78%
2019/03/22	0	0.00	2	5.87	5.86	-2	1,529	-0.13%
2019/03/13	0	0.00	1	6.18	6.20	-1	1,577	-0.06%
2019/03/05	1	6.10	0	0.00	6.27	1	1,711	0.06%
2019/02/19	2	5.70	0	0.00	5.68	2	1,865	0.11%
2019/02/12	0	0.00	2	6.35	6.35	-2	1,752	-0.11%
2019/01/03	0	0.00	4	6.56	6.50	-4	2,115	-0.19%
2018/12/20	0	0.00	3	6.20	6.10	-3	2,027	-0.15%
2018/12/18	1	6.49	0	0.00	6.42	1	2,027	0.05%
2018/12/17	1	6.71	0	0.00	6.71	1	2,043	0.05%
2018/12/13	10	7.20	0	0.00	7.10	10	2,170	0.46%
2018/12/10	1	7.05	0	0.00	7.02	1	2,127	0.05%
2018/12/06	3	7.25	0	0.00	7.00	3	2,092	0.14%
2018/12/05	1	7.15	5	7.14	7.14	-4	2,037	-0.20%
2018/11/22	12	6.77	0	0.00	6.85	12	1,683	0.71%
2018/10/24	2	5.38	0	0.00	5.37	2	1,182	0.17%
2018/10/22	5	5.55	0	0.00	5.60	5	1,175	0.43%
2018/10/19	10	5.60	0	0.00	5.65	10	1,201	0.83%
2018/10/03	0	0.00	10	7.71	7.70	-10	1,051	-0.95%
2018/09/20	3	8.62	0	0.00	8.38	3	1,107	0.27%
2018/09/12	0	0.00	1	7.05	7.07	-1	1,023	-0.10%
2018/09/10	0	0.00	1	7.05	6.88	-1	1,044	-0.10%
2018/09/04	1	7.66	0	0.00	7.65	1	1,082	0.09%
2018/09/03	2	7.82	0	0.00	7.65	2	1,109	0.18%
2018/07/11	0	0.00	10	8.03	8.03	-10	3,245	-0.31%
2018/07/10	2	8.13	0	0.00	8.11	2	3,243	0.06%
2018/07/02	10	8.86	0	0.00	8.79	10	3,214	0.31%
2018/06/20	1	9.08	0	0.00	9.19	1	3,142	0.03%
2018/06/19	0	0.00	10	9.15	9.12	-10	3,161	-0.32%
2018/06/11	2	9.24	0	0.00	9.28	2	3,161	0.06%
2018/06/08	1	9.65	0	0.00	9.56	1	3,199	0.03%
2018/06/06	0	0.00	1	9.92	9.95	-1	3,163	-0.03%
2018/06/05	2	9.83	0	0.00	9.82	2	3,147	0.06%
2018/05/31	1	10.30	0	0.00	10.25	1	3,034	0.03%
2018/05/30	1	10.35	0	0.00	10.40	1	3,007	0.03%
2018/05/25	1	10.55	40	10.41	10.40	-39	2,945	-1.32%
2018/05/18	1	10.30	0	0.00	10.35	1	2,875	0.03%
2018/05/16	2	10.45	11	10.45	10.40	-9	2,855	-0.32%
2018/05/14	0	0.00	15	11.15	11.05	-15	2,802	-0.54%
2018/05/11	0	0.00	2	10.70	10.70	-2	2,655	-0.08%
2018/05/10	10	10.83	2	10.90	10.90	8	2,592	0.31%
2018/05/08	3	10.65	0	0.00	10.55	3	2,354	0.13%
2018/05/07	10	10.40	0	0.00	10.50	10	2,302	0.43%
2018/05/04	10	10.88	0	0.00	10.75	10	2,228	0.45%
2018/05/03	6	10.74	1	11.20	11.25	5	2,071	0.24%
2018/05/02	5	10.35	10	10.35	10.35	-5	1,607	-0.31%
2018/04/26	2	9.66	11	9.67	9.50	-9	1,480	-0.61%
2018/04/19	0	0.00	58	9.35	9.25	-58	1,440	-4.03%
2018/04/18	0	0.00	11	9.12	9.09	-11	1,447	-0.76%
2018/04/17	1	9.10	25	9.11	9.05	-24	1,469	-1.63%
2018/04/09	0	0.00	9	9.05	9.03	-9	1,591	-0.57%
2018/04/03	0	0.00	3	9.07	9.10	-3	1,597	-0.19%
2018/04/02	0	0.00	1	9.07	9.10	-1	1,616	-0.06%
2018/03/28	7	9.03	0	0.00	9.08	7	1,685	0.42%
2018/03/27	7	9.05	0	0.00	9.08	7	1,718	0.41%
2018/03/22	0	0.00	5	9.52	9.48	-5	1,820	-0.27%
2018/02/26	0	0.00	1	9.43	9.31	-1	2,478	-0.04%
2018/02/21	1	9.35	0	0.00	9.35	1	2,841	0.04%
2018/02/05	19	9.52	2	9.55	9.61	17	3,840	0.44%
2018/02/02	2	9.93	0	0.00	9.81	2	4,289	0.05%
2018/01/31	0	0.00	1	9.82	9.79	-1	4,679	-0.02%
2018/01/29	4	10.00	0	0.00	10.00	4	4,731	0.08%
2018/01/24	15	10.05	0	0.00	10.10	15	4,847	0.31%
2018/01/23	0	0.00	1	10.30	10.15	-1	4,885	-0.02%
2018/01/22	1	10.15	15	10.30	10.40	-14	4,920	-0.28%
2018/01/19	15	10.05	0	0.00	10.05	15	4,985	0.30%
2018/01/12	0	0.00	20	10.30	10.15	-20	5,653	-0.35%
2018/01/11	1	10.00	0	0.00	10.10	1	5,984	0.02%
2018/01/09	3	10.20	0	0.00	10.10	3	6,970	0.04%
2018/01/08	6	10.25	6	10.40	10.20	0	7,279	0.00%
2018/01/05	20	10.33	0	0.00	10.35	20	7,253	0.28%
2018/01/04	4	10.30	0	0.00	10.30	4	7,344	0.05%
2018/01/03	6	10.35	10	10.35	10.30	-4	7,373	-0.05%