元晶 (6443)-元大-西門券商分點個股進出

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

元晶

(6443)

可現股當沖

股價
28.75
漲跌
▲0.40
漲幅
+1.41%
成交量
8,674張
產業
上市光電類股
1175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-西門券商分點個股進出

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-西門券商分點個股進出
元大-西門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0	0.00	19	28.66	28.75	-19	6,776	-0.28%
2024/04/17	0	0.00	15	28.51	28.35	-15	6,678	-0.22%
2024/04/16	3	28.08	0	0.00	28.40	3	6,611	0.05%
2024/04/15	0	0.00	7	29.39	29.40	-7	6,530	-0.11%
2024/04/12	6	29.39	0	0.00	29.25	6	6,458	0.09%
2024/04/11	5	29.10	1	29.25	29.05	4	6,370	0.06%
2024/04/10	10	30.28	1	30.00	29.75	9	6,284	0.14%
2024/04/09	2	29.15	0	0.00	29.10	2	5,945	0.03%
2024/04/08	1	27.70	3.5	29.34	29.50	-2.5	5,869	-0.04%
2024/04/03	13	28.20	0	0.00	28.10	13	5,736	0.23%
2024/04/01	0	0.00	4	29.05	28.90	-4	5,672	-0.07%
2024/03/29	6	29.28	0	0.00	29.20	6	5,649	0.11%
2024/03/28	2	29.58	19	29.71	29.70	-17	5,457	-0.31%
2024/03/27	0	0.00	3	28.72	28.65	-3	5,283	-0.06%
2024/03/26	13	29.15	6	29.36	29.05	7	5,350	0.13%
2024/03/25	30	29.03	12	29.03	29.10	18	5,547	0.32%
2024/03/22	31	29.57	78.4	29.17	29.35	-47.4	5,562	-0.85%
2024/03/21	59.4	28.70	15	28.34	28.70	44.4	4,994	0.89%
2024/03/20	0	26.45	0	0.00	26.10	0	4,707	0.00%
2024/03/19	0	26.60	6	26.42	26.35	-6	4,757	-0.13%
2024/03/15	0	26.50	0	0.00	27.10	0	4,789	0.00%
2024/03/11	2	26.75	1	27.20	27.15	1	4,814	0.02%
2024/03/08	0	26.53	0	0.00	26.25	0	4,761	0.00%
2024/03/07	5	26.05	6	26.48	26.00	-1	4,781	-0.02%
2024/03/06	1	26.40	6.1	26.45	26.30	-5.1	4,738	-0.11%
2024/03/05	22	26.91	0	0.00	26.65	22	4,683	0.47%
2024/03/04	2	27.25	0	0.00	27.05	2	4,592	0.04%
2024/02/29	3	27.37	3	27.60	27.85	0	4,580	0.00%
2024/02/27	0	0.00	5	27.25	27.20	-5	4,582	-0.11%
2024/02/23	1	27.50	0	0.00	27.55	1	4,559	0.02%
2024/02/22	0.1	28.15	0	0.00	27.90	0.1	4,554	0.00%
2024/02/21	1	28.20	0	28.25	28.10	1	4,616	0.02%
2024/02/19	0	0.00	3	28.15	28.15	-3	4,615	-0.07%
2024/02/15	2	27.50	3	27.20	27.35	-1	4,629	-0.02%
2024/02/05	3	28.08	0	28.10	28.00	3	4,579	0.07%
2024/01/30	0	28.10	0	0.00	28.55	0	4,625	0.00%
2024/01/25	1	28.25	0	28.40	28.15	1	4,683	0.02%
2024/01/24	0	0.00	3	28.35	28.40	-3	4,773	-0.06%
2024/01/23	0	0.00	1	28.30	28.30	-1	5,083	-0.02%
2024/01/22	2	27.70	1	27.70	28.00	1	5,526	0.02%
2024/01/19	2	27.55	0	0.00	27.65	2	5,575	0.04%
2024/01/17	8	27.88	2	27.75	27.65	6	5,577	0.11%
2024/01/16	3	28.73	0	0.00	28.40	3	5,570	0.05%
2024/01/15	5	29.58	16	29.74	29.50	-11	5,531	-0.20%
2024/01/05	0	0.00	0.4	29.20	29.00	-0.4	5,416	-0.01%
2024/01/03	4	29.08	0	0.00	28.90	4	5,485	0.07%
2024/01/02	0	0.00	0.2	29.40	29.45	-0.2	5,458	0.00%
2023/12/29	2	29.40	0	0.00	29.30	2	5,481	0.04%
2023/12/28	0	0.00	0.2	29.35	29.50	-0.2	5,488	0.00%
2023/12/27	0	0.00	0.2	29.45	29.40	-0.2	5,466	0.00%
2023/12/26	0	29.40	0.1	29.40	29.30	-0.1	5,442	0.00%
2023/12/25	0.2	29.40	0	0.00	29.20	0.2	5,432	0.00%
2023/12/22	8.2	29.80	0	0.00	29.65	8.2	5,396	0.15%
2023/12/21	6.2	30.39	3	30.42	30.35	3.2	5,280	0.06%
2023/12/20	12.2	30.85	20.1	31.03	30.90	-8	5,113	-0.16%
2023/12/19	1.2	29.56	0	0.00	29.55	1.2	4,670	0.02%
2023/12/18	0	0.00	4	29.94	30.10	-4	4,533	-0.09%
2023/12/15	4	29.51	9	29.47	29.35	-5	4,377	-0.11%
2023/12/14	1	29.00	2.2	29.13	28.75	-1.2	4,216	-0.03%
2023/12/13	0.1	28.25	0	0.00	28.45	0.1	4,142	0.00%
2023/12/12	5	28.45	0	0.00	28.20	5	4,156	0.12%
2023/12/11	1	28.70	0	0.00	28.60	1	4,131	0.02%
2023/12/08	2	28.90	0	0.00	28.80	2	4,125	0.05%
2023/12/07	0	0.00	0.3	28.80	28.70	-0.3	4,102	-0.01%
2023/12/06	3.1	29.21	7.2	29.03	28.70	-4.1	4,120	-0.10%
2023/12/05	0	28.60	1	29.05	29.15	-1	4,070	-0.02%
2023/12/04	4	28.83	3.2	28.59	28.60	0.8	4,034	0.02%
2023/12/01	0	0.00	4	29.35	29.25	-4	3,946	-0.10%
2023/11/30	1.4	29.24	1	29.50	29.50	0.4	3,933	0.01%
2023/11/29	0.1	29.10	5	29.10	29.05	-4.9	3,920	-0.12%
2023/11/28	2.1	29.20	0	0.00	29.30	2.1	3,930	0.05%
2023/11/27	0	0.00	4.3	29.63	29.35	-4.3	3,944	-0.11%
2023/11/24	0	0.00	22.1	29.58	29.35	-22.1	3,964	-0.56%
2023/11/21	2.1	29.20	0.3	29.27	29.45	1.8	4,311	0.04%
2023/11/20	14	29.50	9	29.40	29.20	5	4,293	0.12%
2023/11/17	2	28.80	0	28.90	28.85	2	4,229	0.05%
2023/11/16	14	28.75	3	28.82	28.90	11	4,240	0.26%
2023/11/15	1.2	28.42	0	0.00	28.70	1.2	4,232	0.03%
2023/11/14	3	28.13	0	0.00	27.95	3	4,216	0.07%
2023/11/13	1	27.75	0	0.00	27.75	1	4,249	0.02%
2023/11/10	0	0.00	10	27.95	27.80	-10	4,280	-0.23%
2023/11/09	0.1	28.04	0	0.00	28.00	0.1	4,343	0.00%
2023/11/08	0	28.30	0	0.00	28.40	0	4,450	0.00%
2023/11/07	0	0.00	1	28.60	28.35	-1	4,488	-0.02%
2023/11/06	0.3	28.90	2	28.88	28.80	-1.7	4,545	-0.04%
2023/11/03	1	28.40	1	28.45	28.45	0	4,539	0.00%
2023/11/02	2	28.10	2	28.15	28.10	0	4,558	0.00%
2023/11/01	6	27.85	0	0.00	27.80	6	4,629	0.13%
2023/10/31	5	29.34	3	30.10	28.40	2	4,630	0.04%
2023/10/30	24	29.79	24	29.58	29.65	0	4,424	0.00%
2023/10/26	1	27.60	0	0.00	27.60	1	3,972	0.03%
2023/10/25	0	28.50	0	0.00	28.30	0	3,992	0.00%
2023/10/24	6	28.75	5	28.65	28.70	1	3,996	0.03%
2023/10/23	2	28.15	0	0.00	28.25	2	3,947	0.05%
2023/10/18	6	27.56	0	0.00	27.95	6	4,010	0.15%
2023/10/16	24	28.09	26	28.24	27.80	-2	4,076	-0.05%
2023/10/11	2	27.85	0	0.00	27.60	2	4,192	0.05%
2023/10/05	1	28.60	38	28.43	28.65	-37	4,281	-0.86%
2023/10/04	2	27.65	0	0.00	27.70	2	4,285	0.05%
2023/10/03	0	0.00	1	28.45	28.15	-1	4,316	-0.02%
2023/10/02	0	0.00	3	28.77	28.65	-3	4,444	-0.07%
2023/09/22	4	28.00	0	0.00	28.40	4	4,841	0.08%
2023/09/21	11	28.45	3	28.55	28.45	8	4,835	0.17%
2023/09/19	0	29.20	0	0.00	29.00	0	4,869	0.00%
2023/09/12	2	29.40	2	29.25	29.25	0	5,347	0.00%
2023/09/11	5	29.86	0	0.00	29.70	5	5,355	0.09%
2023/09/08	4	30.08	2	30.13	30.20	2	5,350	0.04%
2023/09/07	2.9	30.55	0	0.00	30.40	2.9	5,382	0.05%
2023/09/05	2	30.80	0	0.00	30.85	2	5,541	0.04%
2023/09/04	0	0.00	2	30.60	30.45	-2	5,564	-0.04%
2023/08/30	3.1	31.05	0.6	31.10	31.00	2.5	5,709	0.04%
2023/08/29	10	32.08	7	31.51	31.50	3	5,691	0.05%
2023/08/28	9	30.85	0	0.00	30.80	9	5,394	0.17%
2023/08/25	0.2	30.35	0	0.00	30.35	0.2	5,355	0.00%
2023/08/24	1	30.40	2	30.55	30.15	-1	5,436	-0.02%
2023/08/23	0	30.35	0	0.00	30.35	0	5,594	0.00%
2023/08/21	1	30.55	0	0.00	30.45	1	5,649	0.02%
2023/08/17	0.2	30.35	0	0.00	30.40	0.2	5,667	0.00%
2023/08/14	5	28.87	0	0.00	28.90	5	5,812	0.09%
2023/08/11	0	30.35	0	0.00	29.90	0	5,736	0.00%
2023/08/10	3	30.30	0.3	30.55	30.25	2.8	5,762	0.05%
2023/08/09	0	30.60	0	0.00	30.50	0	5,799	0.00%
2023/08/07	1.1	30.15	6.4	30.26	30.55	-5.3	5,882	-0.09%
2023/08/04	3	30.77	0.2	30.80	30.65	2.9	5,987	0.05%
2023/08/02	2	31.50	0	0.00	31.35	2	6,394	0.03%
2023/08/01	1	31.30	0	0.00	31.20	1	6,467	0.02%
2023/07/31	5	31.78	2	31.68	31.20	3	6,694	0.04%
2023/07/28	3	31.72	1	31.80	31.50	2	6,774	0.03%
2023/07/27	0.2	31.85	0	0.00	31.70	0.2	6,785	0.00%
2023/07/26	0	0.00	0.2	31.83	31.35	-0.2	6,849	0.00%
2023/07/24	3	31.30	7	31.34	31.70	-4	6,862	-0.06%
2023/07/21	6.1	31.96	0	0.00	31.70	6.1	6,893	0.09%
2023/07/20	0	0.00	2.2	32.93	32.70	-2.2	6,953	-0.03%
2023/07/19	2.8	32.89	4	32.56	32.50	-1.2	7,019	-0.02%
2023/07/18	1	33.50	0.1	33.45	33.45	0.9	7,218	0.01%
2023/07/17	0	0.00	0.1	33.60	33.75	-0.1	7,699	0.00%
2023/07/14	2	33.00	1.3	33.23	33.00	0.7	8,888	0.01%
2023/07/13	6.2	33.43	0	0.00	33.30	6.2	9,310	0.07%
2023/07/12	0.1	34.15	0	0.00	34.00	0.1	9,333	0.00%
2023/07/11	0	0.00	5.1	34.60	34.45	-5.1	9,408	-0.05%
2023/07/07	11.1	34.14	0	0.00	34.05	11.1	10,008	0.11%
2023/07/06	5.1	35.18	3	35.65	35.00	2.1	10,089	0.02%
2023/07/05	5.1	35.80	5	36.30	35.65	0.1	10,075	0.00%
2023/07/04	0.1	35.90	0	0.00	35.55	0.1	10,069	0.00%
2023/07/03	0.1	35.85	1	35.70	35.90	-0.9	10,090	-0.01%
2023/06/29	1.1	35.19	4	35.08	35.20	-2.9	10,313	-0.03%
2023/06/27	0	0.00	12	35.05	34.80	-12	10,667	-0.11%
2023/06/21	0	35.65	1	35.70	35.80	-1	11,173	-0.01%
2023/06/20	1.1	36.07	0	0.00	35.75	1.1	11,412	0.01%
2023/06/19	2.1	35.35	2	35.25	35.20	0.1	11,476	0.00%
2023/06/16	1	35.70	0.2	35.90	35.90	0.9	11,996	0.01%
2023/06/15	0	0.00	4	35.26	35.20	-4	12,855	-0.03%
2023/06/14	0	0.00	1	34.90	34.85	-1	13,629	-0.01%
2023/06/13	1	34.30	0.2	34.70	34.70	0.9	13,862	0.01%
2023/06/12	11	34.48	3.1	34.26	34.30	7.9	14,123	0.06%
2023/06/09	5	35.05	0	0.00	35.15	5	14,285	0.04%
2023/06/08	0.2	35.70	1	35.40	35.35	-0.8	14,363	-0.01%
2023/06/07	0	0.00	5	35.73	35.60	-5	14,548	-0.03%
2023/06/06	1.1	35.58	0	0.00	35.65	1.1	14,976	0.01%
2023/06/05	3	36.30	2.1	36.20	36.10	0.9	15,269	0.01%
2023/06/02	2.2	35.55	0	0.00	35.85	2.2	15,420	0.01%
2023/05/31	0	0.00	1	36.00	35.80	-1	15,611	-0.01%
2023/05/30	7	36.06	5	35.55	35.60	2	15,660	0.01%
2023/05/29	0	0.00	7	36.09	36.20	-7	15,608	-0.04%
2023/05/26	3	35.10	2	35.20	35.00	1	15,573	0.01%
2023/05/24	2	35.50	0	0.00	35.50	2	15,718	0.01%
2023/05/23	1	35.40	0	0.00	35.40	1	15,797	0.01%
2023/05/19	3	34.70	0	0.00	34.60	3	16,091	0.02%
2023/05/18	2	34.78	6	34.64	34.85	-4	16,424	-0.02%
2023/05/17	0	0.00	5	35.30	35.15	-5	16,416	-0.03%
2023/05/16	1	35.29	3.1	35.17	35.10	-2.1	16,487	-0.01%
2023/05/15	21.1	35.07	25	34.74	34.70	-3.9	16,550	-0.02%
2023/05/12	0	34.50	0.2	33.95	34.35	-0.1	16,586	0.00%
2023/05/11	3	33.79	1	33.90	33.75	2	16,642	0.01%
2023/05/10	0	0.00	9	34.51	34.50	-9	16,722	-0.05%
2023/05/09	43	34.19	3	33.55	33.75	40	16,687	0.24%
2023/05/08	14	36.01	13	36.18	35.90	1	16,352	0.01%
2023/05/05	2	36.83	12	37.43	36.50	-10	16,424	-0.06%
2023/05/04	1	36.55	1	36.90	37.20	0	16,830	0.00%
2023/05/03	1	37.00	0	0.00	36.95	1	17,204	0.01%
2023/05/02	3	37.35	1	37.60	37.35	2	17,771	0.01%
2023/04/28	1	37.00	0	0.00	36.80	1	17,844	0.01%
2023/04/27	1	37.00	10	36.90	36.80	-9	17,899	-0.05%
2023/04/26	1	36.00	1	37.10	37.20	0	17,902	0.00%
2023/04/25	1	37.05	0	0.00	36.60	1	17,914	0.01%
2023/04/24	2	37.98	3	37.92	37.80	-1	17,910	-0.01%
2023/04/21	18	37.70	4	37.81	38.00	14	17,957	0.08%
2023/04/20	24	38.93	87	38.70	38.55	-63	18,053	-0.35%
2023/04/19	46	40.13	66	40.23	39.75	-20	17,759	-0.11%
2023/04/18	22	38.92	14	39.85	38.60	8	16,589	0.05%
2023/04/17	5	38.73	0	0.00	38.90	5	16,268	0.03%
2023/04/14	1.1	38.80	3	38.70	38.80	-1.9	16,413	-0.01%
2023/04/13	1	38.60	1	39.16	38.60	0	16,469	0.00%
2023/04/12	1	39.65	24	39.77	39.50	-23	16,315	-0.14%
2023/04/11	7	39.13	10	39.55	39.00	-3	16,054	-0.02%
2023/04/10	0	38.90	0	0.00	39.20	0	16,103	0.00%
2023/04/07	0	0.00	2	39.35	38.95	-2	16,791	-0.01%
2023/03/31	0	0.00	3	38.45	38.40	-3	17,206	-0.02%
2023/03/30	6	38.99	3	38.98	38.80	3	17,160	0.02%
2023/03/29	9	39.06	0	0.00	38.90	9	17,035	0.05%
2023/03/28	0	0.00	1	39.55	39.05	-1	17,058	-0.01%
2023/03/27	38	39.58	32	38.98	38.80	6	16,887	0.04%
2023/03/24	15	39.09	8	38.79	38.85	7	16,771	0.04%
2023/03/23	6	39.18	7	39.52	39.30	-1	16,665	-0.01%
2023/03/22	21	38.95	81	38.70	38.70	-60	16,579	-0.36%
2023/03/21	34	39.66	9	39.57	39.10	25	16,657	0.15%
2023/03/20	52	39.73	42.5	40.03	39.90	9.5	17,052	0.06%
2023/03/17	12	38.26	206	38.14	38.75	-194	17,551	-1.11%	大賣/鉅額交易
2023/03/16	21	37.07	184	36.54	36.50	-163	17,551	-0.93%	大賣/鉅額交易
2023/03/15	7	37.58	23	38.00	37.90	-16	17,437	-0.09%
2023/03/14	31	37.54	27	37.67	37.10	4	17,289	0.02%
2023/03/13	24	36.17	20	36.40	36.60	4	17,245	0.02%
2023/03/10	27	36.74	44	36.47	36.45	-17	17,481	-0.10%
2023/03/09	38	37.66	4	37.68	37.35	34	17,487	0.19%
2023/03/08	7	38.54	15	38.67	38.95	-8	17,158	-0.05%
2023/03/07	7	38.08	11	37.99	38.00	-4	16,896	-0.02%
2023/03/06	12	37.86	17	38.06	38.00	-5	16,707	-0.03%
2023/03/03	0	37.10	1	37.05	37.00	-1	16,522	-0.01%
2023/03/01	41	36.85	30	36.75	36.75	11	16,611	0.07%
2023/02/24	15	36.99	0	0.00	37.10	15	16,633	0.09%
2023/02/23	50	37.35	50	37.70	37.75	0	16,582	0.00%
2023/02/22	51	37.45	52	37.25	37.25	-1	16,703	-0.01%
2023/02/21	33	37.95	43	37.66	37.60	-10	16,733	-0.06%
2023/02/20	8	37.48	40	37.54	37.80	-32	16,991	-0.19%
2023/02/17	92	38.15	90	37.80	37.70	2	17,533	0.01%
2023/02/16	33	37.67	1	37.75	37.65	32	17,549	0.18%
2023/02/15	50	36.89	55	36.80	36.80	-5	17,580	-0.03%
2023/02/14	4	37.05	1	36.65	36.65	3	18,073	0.02%
2023/02/13	3	36.40	5	36.29	37.10	-2	18,577	-0.01%
2023/02/10	2	37.00	0	0.00	36.85	2	18,538	0.01%
2023/02/09	0	37.35	0	37.40	37.10	0	18,495	0.00%
2023/02/08	5	37.64	2	37.60	37.55	3	18,473	0.02%
2023/02/07	0	0.00	1	37.95	37.90	-1	18,357	-0.01%
2023/02/06	4	37.57	6.1	37.69	37.90	-2.1	18,303	-0.01%
2023/02/03	5	37.39	5	37.54	37.35	0	18,275	0.00%
2023/02/02	38	38.44	16	38.17	37.80	22	18,089	0.12%
2023/02/01	7	37.41	9	37.38	37.40	-2	17,556	-0.01%
2023/01/31	37	36.69	36.1	37.11	36.90	0.9	17,141	0.01%
2023/01/30	5	35.76	3	35.85	35.95	2	16,636	0.01%
2023/01/17	2.1	35.15	0	0.00	35.20	2.1	16,642	0.01%
2023/01/16	0	34.50	0	0.00	34.40	0	16,710	0.00%
2023/01/12	20	36.05	20	35.65	35.40	0	17,191	0.00%
2023/01/11	1	35.65	10	35.75	35.60	-9	17,268	-0.05%
2023/01/10	1	35.30	0	0.00	35.30	1	17,343	0.01%
2023/01/09	0	0.00	29	35.55	36.00	-29	17,197	-0.17%
2023/01/06	11	35.05	0	0.00	34.95	11	17,125	0.06%
2023/01/05	3	34.94	0	0.00	34.80	3	17,430	0.02%
2023/01/04	2	35.70	6	35.63	35.60	-4	17,539	-0.02%
2023/01/03	22	34.70	6.1	34.83	35.25	15.9	17,432	0.09%
2022/12/30	3	34.10	0	0.00	34.55	3	17,415	0.02%
2022/12/29	8.1	34.14	1	34.20	34.20	7.1	17,747	0.04%
2022/12/28	7	35.00	4	35.40	34.80	3	18,078	0.02%
2022/12/27	13	35.73	15	36.24	35.40	-2	18,005	-0.01%
2022/12/26	20	35.55	131.3	35.34	35.95	-111.2	17,378	-0.64%	大賣/鉅額交易
2022/12/23	5	33.91	16	34.03	34.10	-11	17,036	-0.06%
2022/12/22	0	0.00	2	33.35	33.70	-2	17,172	-0.01%
2022/12/21	3	32.73	0.1	32.85	32.70	2.9	17,444	0.02%
2022/12/20	2	34.05	15	32.70	32.50	-13	17,719	-0.07%
2022/12/19	4.2	33.89	0.3	34.25	33.75	3.9	17,960	0.02%
2022/12/16	25	34.65	17	35.04	34.25	8	18,356	0.04%
2022/12/15	0	0.00	2	35.55	35.65	-2	18,341	-0.01%
2022/12/14	29	35.42	24	35.68	35.40	5	18,511	0.03%
2022/12/13	206	35.81	197	35.11	35.05	9	18,959	0.05%	大買/大賣/
2022/12/12	161	37.02	87	36.17	35.85	74	19,165	0.39%	大買/
2022/12/09	43	36.48	53.8	36.81	36.80	-10.8	18,678	-0.06%
2022/12/08	30	34.63	31	34.67	34.30	-1	18,031	-0.01%
2022/12/07	1	32.95	0	0.00	32.80	1	17,649	0.01%
2022/12/06	11.1	33.86	0	0.00	33.60	11.1	17,929	0.06%
2022/12/05	13	34.29	1	34.50	33.85	12	18,468	0.07%
2022/12/02	8	34.20	2	34.20	34.05	6	18,846	0.03%
2022/11/30	1	32.90	0	0.00	32.95	1	19,708	0.01%
2022/11/29	0.1	32.05	0	0.00	32.45	0.1	20,880	0.00%
2022/11/23	1	32.30	0	0.00	32.20	1	26,515	0.00%
2022/11/21	0	0.00	2	33.10	33.35	-2	28,148	-0.01%
2022/11/18	1	33.00	1	32.95	32.85	0	28,800	0.00%
2022/11/17	0	0.00	11	33.53	33.60	-11	28,785	-0.04%
2022/11/16	4	33.66	13.1	33.46	33.40	-9.1	28,873	-0.03%
2022/11/15	23	32.90	15.1	33.13	33.45	7.9	29,225	0.03%
2022/11/14	3	31.65	3	31.63	31.95	0	28,810	0.00%
2022/11/11	2	31.25	5	31.76	31.25	-3	28,731	-0.01%
2022/11/10	118.2	32.20	105	31.53	31.50	13.2	28,549	0.05%	大買/大賣/
2022/11/09	124.1	33.46	145	33.41	33.30	-20.9	28,629	-0.07%	大買/大賣/
2022/11/08	25	35.01	2	34.50	34.50	23	28,429	0.08%
2022/11/04	0	0.00	2	35.08	35.00	-2	29,166	-0.01%
2022/11/03	0	0.00	3	34.60	34.65	-3	29,798	-0.01%
2022/11/02	63	35.00	72	34.66	34.65	-9	31,359	-0.03%
2022/11/01	0	0.00	3	34.19	34.85	-3	32,019	-0.01%
2022/10/28	1	33.40	1	33.00	33.00	0	32,031	0.00%
2022/10/27	5	34.09	4	33.81	34.20	1	32,095	0.00%
2022/10/26	2	33.70	3	33.73	33.60	-1	32,228	0.00%
2022/10/25	18	34.33	1	34.50	33.75	17	32,451	0.05%
2022/10/24	5	35.22	6	36.13	35.05	-1	32,497	0.00%
2022/10/21	3	35.50	6	35.52	35.60	-3	32,562	-0.01%
2022/10/20	24	35.64	34	35.65	35.20	-10	32,534	-0.03%
2022/10/19	11	35.15	11	35.50	35.20	0	32,274	0.00%
2022/10/18	7	35.05	11	35.04	35.05	-4	32,510	-0.01%
2022/10/17	14.1	34.30	0	0.00	34.50	14.1	32,539	0.04%
2022/10/14	5	35.25	7	34.96	35.30	-2	32,474	-0.01%
2022/10/13	107	36.10	113	33.93	33.85	-6	32,724	-0.02%	大買/大賣/
2022/10/12	0.2	37.41	0	0.00	36.95	0.2	33,013	0.00%
2022/10/11	0.2	38.00	0	0.00	37.30	0.2	33,154	0.00%
2022/10/06	63	38.67	66	39.10	39.20	-3	33,460	-0.01%
2022/10/05	3	37.60	13	38.13	38.50	-10	33,209	-0.03%
2022/10/04	5	36.44	5	35.90	36.50	0	33,054	0.00%
2022/10/03	0	0.00	2	35.75	35.30	-2	33,073	-0.01%
2022/09/30	0	35.37	0	0.00	36.30	0	33,371	0.00%
2022/09/29	11	36.53	12	36.38	35.95	-1	33,556	0.00%
2022/09/28	19.4	36.35	14	37.01	35.95	5.4	33,916	0.02%
2022/09/27	5	38.26	11	38.75	38.75	-6	34,384	-0.02%
2022/09/26	4.1	38.33	2	38.50	37.85	2.1	34,286	0.01%
2022/09/23	6.2	39.69	19	39.32	38.90	-12.8	34,119	-0.04%
2022/09/22	3.3	41.35	3	41.02	41.25	0.3	33,865	0.00%
2022/09/21	77.1	41.78	1	41.55	41.50	76.1	33,887	0.22%
2022/09/20	14	42.51	17	42.49	42.40	-3	34,092	-0.01%
2022/09/19	22	41.84	65.1	42.08	41.70	-43.1	34,017	-0.13%
2022/09/16	14.1	40.84	1	42.20	42.20	13.1	33,833	0.04%
2022/09/15	20	41.62	26.1	42.01	41.50	-6.1	33,708	-0.02%
2022/09/14	2	40.64	25.1	40.81	41.30	-23	33,218	-0.07%
2022/09/13	372	41.13	368	40.47	40.45	4	32,893	0.01%	大買/大賣/
2022/09/12	75.1	41.85	43.1	41.81	41.05	32	32,625	0.10%
2022/09/08	118	39.80	118	40.03	41.00	0	32,140	0.00%	大買/大賣/
2022/09/07	47	39.08	52	38.70	38.60	-5	31,805	-0.02%
2022/09/06	159.1	41.36	165	39.79	39.60	-5.9	31,598	-0.02%	大買/大賣/
2022/09/05	137	41.86	188	42.06	42.20	-51	30,913	-0.16%	大買/大賣/
2022/09/02	21	41.80	44.1	41.72	42.25	-23.1	29,729	-0.08%
2022/09/01	198	39.69	211	40.04	40.35	-13	27,949	-0.05%	大買/大賣/
2022/08/31	109	39.25	108.2	39.01	39.00	0.8	26,883	0.00%	大買/大賣/
2022/08/30	176.3	40.43	166.2	40.41	39.10	10.1	26,548	0.04%	大買/大賣/
2022/08/29	56	38.97	30	39.00	39.00	26	24,573	0.11%
2022/08/26	165	38.27	132	38.33	38.35	33	24,125	0.14%	大買/大賣/
2022/08/25	0	0.00	30.1	38.06	38.65	-30.1	23,425	-0.13%
2022/08/24	4	36.64	3	36.50	36.50	1	22,941	0.00%
2022/08/23	1	37.30	1.1	37.16	37.00	-0.1	22,919	0.00%
2022/08/22	23	37.42	2.5	38.01	37.05	20.5	22,891	0.09%
2022/08/19	1.2	36.83	1	37.00	37.00	0.2	22,285	0.00%
2022/08/18	59	36.84	54	37.09	36.80	5	22,207	0.02%
2022/08/17	26	36.73	30.2	36.90	36.55	-4.2	22,200	-0.02%
2022/08/16	58.3	37.48	55	36.80	36.75	3.3	22,332	0.01%
2022/08/15	2	37.00	5.2	36.73	37.20	-3.2	21,831	-0.01%
2022/08/12	153.1	36.39	246.2	36.33	36.25	-93.1	21,801	-0.43%	大買/大賣/
2022/08/11	161.3	37.08	172	36.82	36.75	-10.7	21,793	-0.05%	大買/大賣/
2022/08/10	262	36.85	168	36.68	36.40	94	21,599	0.44%	大買/大賣/
2022/08/09	187.1	36.73	178	36.96	36.60	9.1	21,693	0.04%	大買/大賣/
2022/08/08	43	33.77	42.9	33.90	35.70	0.1	20,672	0.00%
2022/08/05	4	32.53	0	0.00	32.95	4	20,419	0.02%
2022/08/04	2	31.30	0.4	31.95	32.05	1.6	20,938	0.01%
2022/08/03	50	32.55	55	32.01	32.00	-5	21,354	-0.02%
2022/08/02	55	33.55	43.1	33.12	33.10	11.9	21,757	0.05%
2022/08/01	153	34.34	153	34.54	34.45	0	22,105	0.00%	大買/大賣/
2022/07/29	1	33.90	11	33.92	34.05	-10	22,121	-0.05%
2022/07/28	8	33.60	2	33.48	33.60	6	22,252	0.03%
2022/07/27	0	0.00	1	34.00	34.10	-1	22,379	0.00%
2022/07/26	164	33.92	169	33.41	33.40	-5	22,785	-0.02%	大買/大賣/
2022/07/25	1	34.40	2	34.20	33.80	-1	23,111	0.00%
2022/07/22	53	33.46	51	33.90	33.95	2	23,463	0.01%
2022/07/21	105	33.33	101	33.53	33.60	4	24,179	0.02%	大買/大賣/
2022/07/20	124	33.80	124.1	33.64	33.20	-0.1	25,305	0.00%	大買/大賣/
2022/07/19	0	0.00	14.3	33.81	33.60	-14.3	26,027	-0.05%
2022/07/18	8	32.56	11	32.64	32.15	-3	26,426	-0.01%
2022/07/15	7	31.71	11	31.12	32.20	-4	28,031	-0.01%
2022/07/14	0.1	30.15	0	0.00	31.15	0.1	28,941	0.00%
2022/07/13	50	31.55	54	31.03	31.00	-4	30,211	-0.01%
2022/07/12	15.2	31.42	6	30.91	30.65	9.2	31,963	0.03%
2022/07/11	3	33.22	1	33.15	33.50	2	32,924	0.01%
2022/07/08	96	34.55	20	34.73	33.80	76	33,649	0.23%
2022/07/07	7	34.07	5	33.96	34.20	2	34,621	0.01%
2022/07/06	17	33.99	61.1	34.74	33.70	-44.1	35,959	-0.12%
2022/07/05	85	34.54	46	33.90	34.90	39	38,651	0.10%
2022/07/04	1	31.30	0	31.60	31.75	1	39,207	0.00%
2022/07/01	100	32.10	0	0.00	30.40	100	39,444	0.25%
2022/06/30	1.3	32.61	2.3	32.72	32.50	-1	40,115	0.00%
2022/06/29	60	33.94	60	34.06	33.90	0	40,159	0.00%
2022/06/28	217.2	34.12	225	33.87	33.80	-7.8	40,416	-0.02%	大買/大賣/
2022/06/27	122.5	34.32	111	34.81	34.65	11.5	40,358	0.03%	大買/大賣/
2022/06/24	106	32.39	118	32.62	33.90	-12	39,883	-0.03%	大買/大賣/
2022/06/23	201	31.52	203	31.74	32.00	-2	39,610	0.00%	大買/大賣/
2022/06/22	11	32.13	5.3	32.19	31.45	5.7	39,617	0.01%
2022/06/21	51	30.10	50	30.28	30.40	1	39,427	0.00%
2022/06/20	0	31.30	0	0.00	29.85	0	39,582	0.00%
2022/06/17	7	31.32	11	31.37	31.45	-4	39,726	-0.01%
2022/06/16	2	33.25	3	31.93	31.05	-1	40,058	0.00%
2022/06/15	5	34.30	3	32.92	32.90	2	40,059	0.00%
2022/06/14	6	33.77	4	33.75	34.00	2	40,504	0.01%
2022/06/13	3	35.30	7.3	35.35	35.35	-4.3	41,034	-0.01%
2022/06/10	11	36.04	10	36.30	36.35	1	41,645	0.00%
2022/06/09	1	36.60	2	36.53	36.70	-1	41,803	0.00%
2022/06/08	103	36.15	135.6	36.16	36.15	-32.6	41,946	-0.08%	大買/大賣/
2022/06/07	10.1	36.67	25	36.85	36.80	-14.9	42,624	-0.03%
2022/06/06	84.1	38.12	60.1	38.04	37.65	24.1	43,352	0.06%
2022/06/02	13	36.78	14	37.18	36.80	-1	43,092	0.00%
2022/06/01	66	37.35	69	37.31	37.25	-3	43,212	-0.01%
2022/05/31	62.3	36.83	63	37.01	37.15	-0.7	43,240	0.00%
2022/05/30	12	36.75	16	36.29	36.75	-4	43,827	-0.01%
2022/05/27	12.5	35.80	14	35.86	35.80	-1.5	43,967	0.00%
2022/05/26	14	35.35	12	36.30	35.35	2	44,163	0.00%
2022/05/25	13	35.90	12	36.10	35.90	1	44,186	0.00%
2022/05/24	13	35.65	16.5	37.52	35.65	-3.5	44,498	-0.01%
2022/05/23	71.1	37.21	85	37.41	37.50	-14	44,224	-0.03%
2022/05/20	25	36.91	29	36.75	36.90	-4	44,135	-0.01%
2022/05/19	21	36.38	15	36.14	36.55	6	43,867	0.01%
2022/05/18	38	37.21	29	37.36	37.25	9	43,625	0.02%
2022/05/17	25	36.78	28	36.53	36.95	-3	43,271	-0.01%
2022/05/16	32.1	35.30	28	36.26	35.00	4.1	42,507	0.01%
2022/05/13	23	36.25	13	35.95	36.65	10	41,967	0.02%
2022/05/12	21	35.97	13	36.45	35.15	8	41,573	0.02%
2022/05/11	25	37.86	15	38.50	37.00	10	41,036	0.02%
2022/05/10	9	38.37	23	38.47	38.35	-14	40,625	-0.03%
2022/05/09	15	39.08	23	40.67	38.90	-8	40,131	-0.02%
2022/05/06	13	41.38	9	41.43	41.35	4	39,710	0.01%
2022/05/05	23.1	42.74	23	43.26	42.60	0.1	39,436	0.00%
2022/05/04	22.1	42.98	9	43.76	42.60	13.1	39,224	0.03%
2022/05/03	45	43.06	57	43.27	43.10	-12	39,046	-0.03%
2022/04/29	26	44.49	17.2	44.90	44.15	8.8	38,648	0.02%
2022/04/28	28.1	44.80	20	45.13	44.45	8.1	38,345	0.02%
2022/04/27	45.1	46.38	7	46.34	45.60	38.1	37,573	0.10%
2022/04/26	25.1	48.07	33	47.83	48.25	-7.9	36,719	-0.02%
2022/04/25	43.1	46.93	35	46.95	46.50	8.1	35,484	0.02%
2022/04/22	26	47.95	19	48.22	47.80	7	34,461	0.02%
2022/04/21	96.1	49.22	85.2	49.47	48.05	10.9	33,662	0.03%
2022/04/20	49	48.24	75.1	48.35	48.60	-26.1	31,830	-0.08%
2022/04/19	135	47.48	107.2	47.61	47.40	27.8	30,956	0.09%	大買/大賣/
2022/04/18	116.1	46.19	141.1	46.85	47.20	-25	30,121	-0.08%	大買/大賣/
2022/04/15	50	45.44	92.1	45.35	45.05	-42.1	28,488	-0.15%
2022/04/14	51.1	44.21	46	44.38	44.20	5.1	27,669	0.02%
2022/04/13	36	44.68	18	44.97	44.90	18	27,158	0.07%
2022/04/12	19.2	44.65	28.2	44.92	45.60	-9	27,308	-0.03%
2022/04/11	218.1	44.88	226.2	45.24	44.50	-8.1	26,168	-0.03%	大買/大賣/
2022/04/08	20	42.87	135.1	42.95	43.80	-115.1	23,179	-0.50%	大賣/鉅額交易
2022/04/07	21	41.80	6.1	41.94	40.90	14.9	22,198	0.07%
2022/04/06	95.7	41.85	32.3	42.14	42.15	63.4	22,475	0.28%
2022/04/01	2	40.73	0	0.00	41.05	2	21,688	0.01%
2022/03/31	66.1	41.33	7.1	40.99	40.45	59	21,628	0.27%
2022/03/30	3	40.80	80	40.21	40.15	-77	21,491	-0.36%
2022/03/29	75	38.90	1	39.10	39.40	74	21,356	0.35%
2022/03/28	3	38.60	0	0.00	39.10	3	21,583	0.01%
2022/03/25	20.2	38.71	27	38.96	38.55	-6.8	21,832	-0.03%
2022/03/24	8.1	40.49	7	40.64	40.20	1.1	23,025	0.00%
2022/03/23	14	40.28	11	40.65	40.15	3	23,854	0.01%
2022/03/22	13.1	41.00	33	41.23	40.80	-20	24,278	-0.08%
2022/03/21	7	41.83	10	41.85	40.95	-3	24,712	-0.01%
2022/03/18	9	41.45	12	41.40	41.45	-3	25,152	-0.01%
2022/03/17	18	41.20	18	40.96	41.50	0	26,479	0.00%
2022/03/16	23	40.92	37	40.67	40.60	-14	27,352	-0.05%
2022/03/15	23.1	40.47	27.7	41.20	39.15	-4.6	28,017	-0.02%
2022/03/14	6.5	40.64	0	0.00	40.90	6.5	28,285	0.02%
2022/03/11	11	40.56	8	40.21	40.70	3	29,894	0.01%
2022/03/10	40	40.12	47	40.31	39.95	-7	31,679	-0.02%
2022/03/09	64	39.64	122	40.77	41.00	-58	32,415	-0.18%	大賣/
2022/03/08	5.1	37.70	0.3	38.58	38.55	4.8	31,703	0.01%
2022/03/07	1.1	38.08	4	38.38	38.00	-2.9	31,742	-0.01%
2022/03/04	11	40.04	10	39.68	39.65	1	31,686	0.00%
2022/03/03	24.1	40.49	44	40.40	39.90	-20	31,770	-0.06%
2022/03/02	16	39.43	0	0.00	39.55	16	31,463	0.05%
2022/03/01	0	38.50	6	38.91	38.85	-6	31,500	-0.02%
2022/02/25	2	37.65	5.1	37.66	38.10	-3.1	32,060	-0.01%
2022/02/24	11	38.11	5.1	38.39	36.55	6	32,583	0.02%
2022/02/23	0.1	37.90	6	37.74	37.85	-6	32,491	-0.02%
2022/02/22	6	37.04	5.1	37.60	36.90	0.9	32,783	0.00%
2022/02/21	0.1	38.00	2.1	37.62	38.00	-2	33,418	-0.01%
2022/02/18	0	0.00	1	37.05	36.90	-1	34,377	0.00%
2022/02/15	6	36.18	0	0.00	35.90	6	36,877	0.02%
2022/02/14	0	0.00	1	36.40	36.00	-1	37,862	0.00%
2022/02/11	3	37.63	5	37.60	37.65	-2	38,447	-0.01%
2022/02/09	6	37.38	60	37.95	37.95	-54	40,570	-0.13%
2022/02/08	7	37.19	5.1	37.44	37.50	2	41,296	0.00%
2022/02/07	4	36.20	5	36.28	36.20	-1	42,596	0.00%
2022/01/26	12	35.42	1	35.30	35.40	11	43,582	0.03%
2022/01/25	14.1	37.06	2	36.85	35.60	12.1	45,183	0.03%
2022/01/24	0.1	36.96	3	37.35	36.85	-2.9	46,601	-0.01%
2022/01/21	47	37.93	2	38.60	37.60	45	46,730	0.10%
2022/01/20	13	39.73	1	39.90	39.40	12	47,102	0.03%
2022/01/19	4	39.61	0	0.00	39.35	4	47,102	0.01%
2022/01/18	20.1	40.20	22	39.52	39.45	-2	47,094	0.00%
2022/01/17	8	40.07	7	39.10	40.15	1	47,091	0.00%
2022/01/14	106	39.66	105	39.32	39.30	1	47,016	0.00%	大買/大賣/
2022/01/13	11	40.20	13	40.75	40.20	-2	46,910	0.00%
2022/01/12	84	41.21	288.1	41.06	40.75	-204.1	46,826	-0.44%	大賣/鉅額交易
2022/01/11	86.1	41.25	95	41.54	41.10	-8.9	46,890	-0.02%
2022/01/10	6	40.66	1	40.80	40.75	5	46,211	0.01%
2022/01/07	9	40.11	12	40.50	40.25	-3	46,072	-0.01%
2022/01/06	22	41.08	7	41.03	40.90	15	45,817	0.03%
2022/01/05	72	43.58	54	43.51	42.00	18	46,016	0.04%
2022/01/04	18.1	42.92	24.3	42.76	43.05	-6.2	44,873	-0.01%
2022/01/03	26	42.61	21	42.13	42.05	5	44,373	0.01%
2021/12/30	3	42.35	5	42.51	42.50	-2	44,219	0.00%
2021/12/29	5	42.47	58.1	41.63	42.40	-53.1	43,936	-0.12%
2021/12/28	5	41.05	25	41.07	40.80	-20	43,282	-0.05%
2021/12/27	24	41.13	25	40.97	41.00	-1	43,449	0.00%
2021/12/24	106.1	41.35	105	40.87	40.70	1.1	44,096	0.00%	大買/大賣/
2021/12/23	73	42.04	60	41.76	41.60	13	43,837	0.03%
2021/12/22	52	42.30	1	42.05	41.90	51	43,619	0.12%
2021/12/21	112.2	42.00	127	42.27	41.90	-14.9	43,432	-0.03%	大買/大賣/
2021/12/20	135	43.21	118	43.33	41.85	17	43,071	0.04%	大買/大賣/
2021/12/17	77	42.38	85	42.53	41.90	-8	41,522	-0.02%
2021/12/16	62	41.52	77.2	41.84	41.40	-15.2	40,527	-0.04%
2021/12/15	44	41.26	44	41.40	40.85	0	39,858	0.00%
2021/12/14	97.2	41.76	101	42.45	40.20	-3.9	39,147	-0.01%	大賣/
2021/12/13	211	43.17	134	42.86	42.15	77	38,169	0.20%	大買/大賣/
2021/12/10	78	41.89	110.2	42.27	42.90	-32.2	36,573	-0.09%	大賣/
2021/12/09	115	41.97	83.4	41.97	41.20	31.6	35,024	0.09%	大買/
2021/12/08	258	41.10	270.3	40.76	40.85	-12.3	33,733	-0.04%	大買/大賣/
2021/12/07	258.4	42.23	137	41.57	41.00	121.3	32,764	0.37%	大買/大賣/鉅額交易
2021/12/06	83	39.95	78.2	40.52	41.20	4.9	30,937	0.02%
2021/12/03	50	38.75	64.2	38.49	38.00	-14.2	28,919	-0.05%
2021/12/02	39	35.14	36	36.01	36.05	3	27,310	0.01%
2021/12/01	7	34.74	1.1	35.43	35.40	6	27,085	0.02%
2021/11/30	5	36.09	6	36.18	36.10	-1	26,847	0.00%
2021/11/29	23.1	35.43	12	34.84	35.35	11.1	26,803	0.04%
2021/11/26	94	36.56	1	37.15	36.10	93	26,634	0.35%
2021/11/25	27	38.16	11	38.42	38.05	16	26,756	0.06%
2021/11/24	81	38.83	18.1	38.64	38.50	62.9	26,578	0.24%
2021/11/23	11	38.11	16.3	37.94	37.60	-5.3	25,934	-0.02%
2021/11/22	65	36.98	72	37.87	37.35	-7	25,260	-0.03%
2021/11/19	84	37.17	9	37.04	36.60	75	24,909	0.30%
2021/11/18	101.3	37.71	21	37.70	37.10	80.3	24,561	0.33%	大買/
2021/11/17	48	39.18	49.1	39.30	39.40	-1	23,851	0.00%
2021/11/16	23	38.02	56.7	37.97	38.00	-33.7	22,899	-0.15%
2021/11/15	20	36.81	37.1	36.84	36.75	-17.1	22,055	-0.08%
2021/11/12	48.5	35.24	17	35.46	35.05	31.5	21,227	0.15%
2021/11/11	36.7	37.77	30	38.05	37.55	6.7	20,403	0.03%
2021/11/10	87	39.28	51.5	39.00	38.85	35.5	19,487	0.18%
2021/11/09	31.5	39.20	78.2	39.10	40.10	-46.7	18,823	-0.25%
2021/11/08	80.3	38.17	115.2	38.41	37.60	-34.9	17,484	-0.20%	大賣/
2021/11/05	16.3	38.41	93	38.33	37.60	-76.7	16,706	-0.46%
2021/11/04	84.8	37.81	67.7	38.07	38.60	17.1	15,954	0.11%
2021/11/03	54	36.99	76	37.19	37.20	-22	14,568	-0.15%
2021/11/02	84	36.66	70.1	36.43	37.00	14	13,546	0.10%
2021/11/01	94	35.89	67.2	36.24	35.00	26.9	11,886	0.23%
2021/10/29	4	32.73	1	33.00	33.30	3	10,574	0.03%
2021/10/28	18	32.88	29	33.24	33.00	-11	10,248	-0.11%
2021/10/27	0	0.00	10	31.00	31.00	-10	9,744	-0.10%
2021/10/26	15	30.40	0	0.00	30.60	15	9,767	0.15%
2021/10/25	0	0.00	1	31.60	31.10	-1	9,725	-0.01%
2021/10/22	0	30.30	0	0.00	30.50	0	9,772	0.00%
2021/10/21	0	0.00	4	31.00	30.50	-4	10,056	-0.04%
2021/10/20	16	31.83	4	31.78	31.85	12	10,088	0.12%
2021/10/19	6	32.03	13.1	32.38	31.70	-7.1	10,037	-0.07%
2021/10/18	1	31.60	4	31.41	31.15	-3	9,749	-0.03%
2021/10/15	31	31.29	0	0.00	31.25	31	9,835	0.32%
2021/10/14	0	30.92	20	30.99	31.10	-20	10,003	-0.20%
2021/10/13	33	31.64	20.1	31.59	31.30	12.9	10,664	0.12%
2021/10/12	7	30.87	4.1	30.75	30.60	2.9	10,351	0.03%
2021/10/08	2	29.92	1	29.50	29.75	1	10,015	0.01%
2021/10/07	13	29.93	4	29.66	29.85	9	10,055	0.09%
2021/10/06	5	29.76	5	30.15	29.60	0	10,030	0.00%
2021/10/05	5	27.50	12	27.88	29.00	-7	10,041	-0.07%
2021/10/04	0	0.00	3.2	29.06	28.75	-3.2	10,192	-0.03%
2021/10/01	15	31.52	13	31.78	29.75	2	9,989	0.02%
2021/09/30	1	29.80	1.1	29.80	29.65	-0.1	9,247	0.00%
2021/09/29	4	29.54	13	29.33	28.70	-9	9,273	-0.10%
2021/09/28	0.1	29.51	0	0.00	29.20	0.1	9,366	0.00%
2021/09/27	3	28.77	5	28.70	28.75	-2	9,339	-0.02%
2021/09/24	2	28.45	0	0.00	28.35	2	9,537	0.02%
2021/09/16	0	0.00	1	29.30	29.25	-1	11,158	-0.01%
2021/09/14	1	29.50	0	0.00	29.20	1	11,902	0.01%
2021/09/13	14	30.94	3	30.00	29.80	11	12,028	0.09%
2021/09/10	0	0.00	4	29.35	29.90	-4	12,003	-0.03%
2021/09/09	1	28.80	2	28.75	29.10	-1	12,224	-0.01%
2021/09/08	0	0.00	3	28.75	28.65	-3	12,546	-0.02%
2021/09/03	4	31.56	0	0.00	31.50	4	14,860	0.03%
2021/09/02	1	31.50	1	31.25	31.25	0	15,476	0.00%
2021/09/01	5	32.10	31	31.60	31.45	-26	15,389	-0.17%
2021/08/31	27	31.16	27	31.06	31.70	0	15,311	0.00%
2021/08/30	20	31.56	13.1	31.17	31.65	6.9	14,832	0.05%
2021/08/27	4	29.20	1	30.30	28.80	3	14,763	0.02%
2021/08/26	2	28.30	0	0.00	28.75	2	14,643	0.01%
2021/08/20	9	28.04	0	0.00	27.25	9	15,440	0.06%
2021/08/18	0	27.00	0	0.00	28.15	0	15,508	0.00%
2021/08/17	0	27.95	0	0.00	27.05	0	15,815	0.00%
2021/08/16	6	27.82	2	27.75	27.50	4	15,883	0.03%
2021/08/13	1	29.40	11	29.57	29.25	-10	15,908	-0.06%
2021/08/11	5.1	29.53	12	30.31	29.40	-6.9	16,506	-0.04%
2021/08/10	8	31.67	2	32.00	30.95	6	16,718	0.04%
2021/08/09	1	32.05	0	0.00	31.90	1	16,966	0.01%
2021/08/06	0	0.00	2.5	32.78	32.40	-2.5	17,582	-0.01%
2021/08/05	1	33.00	10	32.85	32.85	-9	18,026	-0.05%
2021/08/04	5	33.84	4	33.34	33.35	1	18,291	0.01%
2021/07/28	2	31.95	3	32.25	32.20	-1	19,072	-0.01%
2021/07/27	21	34.16	27.1	34.42	33.05	-6.1	19,522	-0.03%
2021/07/26	0	33.05	0.1	33.70	33.60	-0.1	20,384	0.00%
2021/07/23	1	32.80	24	32.70	32.60	-23	20,378	-0.11%
2021/07/22	14.1	33.02	1	33.00	32.50	13.1	20,470	0.06%
2021/07/21	26	33.45	3.1	33.85	32.85	23	20,572	0.11%
2021/07/20	21.3	33.90	6	33.92	33.75	15.3	20,575	0.07%
2021/07/19	42	34.78	38.3	34.62	34.85	3.7	20,593	0.02%
2021/07/16	6.1	33.91	2.1	34.00	33.05	4	20,492	0.02%
2021/07/14	2	31.95	15	32.34	32.35	-13	20,921	-0.06%
2021/07/13	27	32.93	15	33.50	32.80	12	21,341	0.06%
2021/07/12	1	34.10	0	0.00	33.70	1	21,933	0.00%
2021/07/09	2	34.00	10.1	33.67	33.55	-8.1	22,045	-0.04%
2021/07/08	2	32.85	2	33.10	33.25	0	22,615	0.00%
2021/07/07	8	33.30	2	33.43	32.80	6	23,937	0.03%
2021/07/06	13	33.48	0	0.00	33.35	13	24,116	0.05%
2021/07/05	3	34.00	2.5	34.28	34.00	0.5	24,329	0.00%
2021/07/02	22	33.97	0	0.00	33.75	22	24,563	0.09%
2021/07/01	23	34.32	1	34.15	33.80	22	24,990	0.09%
2021/06/30	33	35.64	35	34.90	34.90	-2	24,978	-0.01%
2021/06/29	43	34.11	9	34.16	33.80	34	24,733	0.14%
2021/06/28	9	33.97	1	33.95	33.90	8	24,728	0.03%
2021/06/25	13.1	35.28	4	35.63	34.65	9.1	25,130	0.04%
2021/06/24	6	34.37	3	34.30	34.80	3	25,290	0.01%
2021/06/23	67	33.75	80	34.15	34.20	-13	25,209	-0.05%
2021/06/22	2	32.88	8	32.40	32.30	-6	24,985	-0.02%
2021/06/21	15	33.49	14	33.26	32.80	1	24,976	0.00%
2021/06/18	17.5	33.96	10	34.21	34.25	7.5	25,055	0.03%
2021/06/17	12	34.96	4	34.78	34.40	8	25,201	0.03%
2021/06/16	11.1	35.89	24.1	35.49	34.55	-13	25,508	-0.05%
2021/06/15	11	33.87	11	34.19	33.85	0	24,688	0.00%
2021/06/11	14	33.24	31	33.43	33.05	-17	24,274	-0.07%
2021/06/10	22	34.33	5.3	33.77	34.05	16.7	24,351	0.07%
2021/06/09	1	31.40	0	0.00	31.40	1	24,326	0.00%
2021/06/08	6	32.09	7	31.93	31.80	-1	24,911	0.00%
2021/06/07	2.2	30.94	1	31.15	30.85	1.2	24,991	0.00%
2021/06/04	3.1	32.01	0	0.00	31.60	3.1	25,182	0.01%
2021/06/03	6	33.03	12	33.01	32.90	-6	25,118	-0.02%
2021/06/02	5.1	33.26	0	0.00	33.15	5.1	25,087	0.02%
2021/06/01	6	33.81	2	33.95	34.30	4	24,843	0.02%
2021/05/28	4	33.20	4	33.33	33.00	0	24,529	0.00%
2021/05/27	2	32.55	0	0.00	32.95	2	24,463	0.01%
2021/05/26	1.1	32.40	62	32.28	32.45	-60.9	24,426	-0.25%
2021/05/25	13	32.66	10	33.12	32.45	3	24,458	0.01%
2021/05/24	60	31.01	5	31.30	31.70	55	24,350	0.23%
2021/05/21	7	31.06	62	30.82	30.85	-55	24,330	-0.23%
2021/05/20	42	32.05	31	32.74	30.50	11	24,405	0.05%
2021/05/19	13	31.92	9	31.93	32.65	4	24,292	0.02%
2021/05/18	61	30.95	12.1	30.35	31.30	48.9	24,025	0.20%
2021/05/17	11	28.68	60	29.74	28.65	-49	23,830	-0.21%
2021/05/14	64	32.70	16.1	32.73	31.80	47.9	23,624	0.20%
2021/05/13	13.2	30.33	18	29.95	30.60	-4.8	23,177	-0.02%
2021/05/12	8	32.26	0.1	31.40	31.40	7.9	22,940	0.03%
2021/05/11	4	35.73	40	36.40	34.85	-36	22,675	-0.16%
2021/05/10	2.2	39.10	16	38.83	38.55	-13.8	22,545	-0.06%
2021/05/07	10.1	38.72	64	38.83	39.00	-53.9	22,501	-0.24%
2021/05/06	9	38.31	25	38.63	38.55	-16	22,528	-0.07%
2021/05/05	19	37.51	7	37.89	37.10	12	22,119	0.05%
2021/05/04	68	38.99	19	41.05	38.25	49	21,968	0.22%
2021/05/03	82	43.39	118	43.10	41.65	-36	21,501	-0.17%	大賣/
2021/04/29	1	40.40	5	41.05	40.70	-4	20,498	-0.02%
2021/04/28	6	40.47	9	40.37	40.95	-3	20,520	-0.01%
2021/04/27	9	40.72	10	40.74	40.55	-1	20,591	0.00%
2021/04/26	18	40.35	10	40.15	40.15	8	20,626	0.04%
2021/04/23	2	40.30	23	40.09	40.25	-21	20,623	-0.10%
2021/04/22	37.1	40.11	35	39.71	38.95	2.1	20,524	0.01%
2021/04/21	22	41.73	21	41.66	41.30	1	19,996	0.01%
2021/04/20	6	42.28	19	42.50	42.25	-13	19,731	-0.07%
2021/04/19	22	42.47	17	42.49	42.15	5	19,723	0.03%
2021/04/16	32	44.60	30	44.32	44.00	2	19,399	0.01%
2021/04/15	2	42.58	11	42.35	42.45	-9	19,027	-0.05%
2021/04/14	46	42.29	16	41.77	41.90	30	19,315	0.16%
2021/04/13	48	46.48	43	47.26	44.20	5	18,787	0.03%
2021/04/12	8	45.21	20	45.09	44.90	-12	17,509	-0.07%
2021/04/09	17	46.39	10	45.54	45.30	7	17,387	0.04%
2021/04/08	18	47.48	4	47.63	47.00	14	17,280	0.08%
2021/04/07	25	45.87	68.2	46.87	48.00	-43.2	17,265	-0.25%
2021/04/06	5	44.64	16.1	44.58	44.65	-11.1	17,390	-0.06%
2021/04/01	13	44.98	2	45.00	44.70	11	17,375	0.06%
2021/03/31	19	46.80	27	46.08	46.45	-8	17,313	-0.05%
2021/03/30	47	47.27	47.5	47.81	47.35	-0.5	17,706	0.00%
2021/03/29	28.2	45.68	68	45.25	47.50	-39.8	17,579	-0.23%
2021/03/26	12	42.75	29	42.71	43.20	-17	17,077	-0.10%
2021/03/25	6	43.05	7	42.96	43.10	-1	16,919	-0.01%
2021/03/24	3	42.96	4	42.35	42.55	-1	16,808	-0.01%
2021/03/23	7	42.94	10	42.53	42.50	-3	16,731	-0.02%
2021/03/22	24	44.22	24.3	43.68	43.35	-0.3	16,569	0.00%
2021/03/19	18.3	41.78	18	41.66	42.60	0.3	16,391	0.00%
2021/03/18	100	43.69	5.3	43.67	42.90	94.7	15,890	0.60%
2021/03/17	9.3	42.90	37.7	43.10	43.00	-28.4	15,700	-0.18%
2021/03/16	21	41.78	20	42.27	42.40	1	15,442	0.01%
2021/03/15	77	42.04	9	42.34	42.40	68	15,011	0.45%
2021/03/12	2	39.68	13	39.43	40.00	-11	14,437	-0.08%
2021/03/11	5	38.26	10	37.66	37.80	-5	14,305	-0.03%
2021/03/10	3	37.97	6	37.34	37.80	-3	14,411	-0.02%
2021/03/09	1	35.05	0	0.00	35.30	1	14,516	0.01%
2021/03/08	0	0.00	1	36.50	35.60	-1	14,881	-0.01%
2021/03/05	6	35.65	0	0.00	35.15	6	15,237	0.04%
2021/03/04	3	36.62	0	0.00	36.15	3	15,727	0.02%
2021/03/03	1	36.40	7	36.73	37.00	-6	15,976	-0.04%
2021/03/02	1	35.60	11.6	36.36	35.55	-10.6	16,472	-0.06%
2021/02/26	1	36.70	2	37.00	36.65	-1	17,259	-0.01%
2021/02/25	3	38.30	0.6	38.15	37.40	2.4	17,805	0.01%
2021/02/24	0	0.00	7	38.73	37.80	-7	18,223	-0.04%
2021/02/23	2	37.55	4	37.15	37.05	-2	18,887	-0.01%
2021/02/22	1	37.50	9	37.86	37.90	-8	19,458	-0.04%
2021/02/19	10	36.84	3	37.30	36.90	7	19,454	0.04%
2021/02/18	2	34.85	1	35.20	35.25	1	19,665	0.01%
2021/02/17	0	0.00	2.1	35.11	35.20	-2.1	19,813	-0.01%
2021/02/05	3	33.75	0	0.00	33.50	3	19,831	0.02%
2021/02/04	15	33.54	8.1	34.26	33.55	6.9	20,349	0.03%
2021/02/03	10	33.87	2.3	34.13	34.35	7.7	20,388	0.04%
2021/02/02	2	31.00	1	31.00	31.25	1	20,372	0.00%
2021/02/01	2	30.35	2	31.25	30.90	0	20,700	0.00%
2021/01/29	3	31.23	15	30.75	30.50	-12	20,981	-0.06%
2021/01/28	5	31.78	0	0.00	31.45	5	21,523	0.02%
2021/01/27	1	33.20	0	0.00	33.20	1	21,886	0.00%
2021/01/26	2.4	33.80	1	33.80	33.55	1.4	22,127	0.01%
2021/01/25	0	34.00	12.1	34.12	33.90	-12.1	22,391	-0.05%
2021/01/22	11	34.53	0.2	34.30	34.30	10.8	22,806	0.05%
2021/01/21	0.6	33.07	10	34.50	33.15	-9.4	23,064	-0.04%
2021/01/20	16	35.08	5	34.11	33.75	11	23,303	0.05%
2021/01/19	8	36.07	10	35.68	36.35	-2	23,440	-0.01%
2021/01/18	14.4	34.82	5	35.48	34.50	9.4	23,368	0.04%
2021/01/15	3	36.07	50	36.00	36.10	-47	23,260	-0.20%
2021/01/14	9	37.39	14	37.45	37.45	-5	23,185	-0.02%
2021/01/13	5	37.56	10	37.60	37.25	-5	23,054	-0.02%
2021/01/12	16	38.64	17	37.96	37.80	-1	22,969	0.00%
2021/01/11	9	39.24	10	39.65	39.55	-1	22,913	0.00%
2021/01/08	24	40.97	6.9	40.33	40.20	17.1	23,034	0.07%
2021/01/07	57.3	42.30	10	42.34	42.25	47.3	23,263	0.20%
2021/01/06	23	40.33	7	39.86	39.55	16	23,755	0.07%
2021/01/05	7	41.67	6.3	41.50	41.50	0.7	24,231	0.00%
2021/01/04	4	41.33	17	41.40	41.30	-13	24,928	-0.05%
2020/12/31	9.3	41.79	39	42.10	41.75	-29.7	25,503	-0.12%
2020/12/30	16	43.11	8.3	42.89	42.60	7.7	26,159	0.03%
2020/12/29	39	43.76	16.1	42.91	44.00	22.9	26,371	0.09%
2020/12/28	14	41.46	4	41.10	41.15	10	25,995	0.04%
2020/12/25	15	41.64	7	41.93	41.25	8	26,296	0.03%
2020/12/24	18	42.79	26	43.21	42.25	-8	26,201	-0.03%
2020/12/23	3	40.47	10	40.65	41.80	-7	25,848	-0.03%
2020/12/22	19	39.43	0	0.00	38.00	19	26,232	0.07%
2020/12/21	0	0.00	10	39.80	39.90	-10	26,838	-0.04%
2020/12/18	0	0.00	1	40.45	40.50	-1	27,464	0.00%
2020/12/17	1	39.20	1	39.50	39.45	0	27,692	0.00%
2020/12/16	3	40.27	0.3	40.00	39.80	2.7	27,897	0.01%
2020/12/15	15	39.72	3	40.77	39.50	12	28,100	0.04%
2020/12/14	8	38.79	11	37.00	39.00	-3	28,236	-0.01%
2020/12/11	13	37.77	27	38.63	37.65	-14	28,446	-0.05%
2020/12/10	8.1	38.98	2	39.15	39.25	6.1	28,808	0.02%
2020/12/09	15	40.94	3.7	40.35	40.05	11.3	29,139	0.04%
2020/12/08	22	40.25	24.5	40.20	40.00	-2.5	29,710	-0.01%
2020/12/07	53.5	39.30	11.2	40.04	40.95	42.3	30,674	0.14%
2020/12/04	18	41.07	5	41.09	40.15	13	30,813	0.04%
2020/12/03	42	42.07	11	41.91	41.30	31	31,070	0.10%
2020/12/02	17	42.99	2	43.90	42.40	15	31,585	0.05%
2020/12/01	17	43.80	16	43.31	44.60	1	32,819	0.00%
2020/11/30	19	43.56	27.5	43.51	44.50	-8.5	32,890	-0.03%
2020/11/27	28	42.13	9	42.43	42.15	19	33,399	0.06%
2020/11/26	15.5	43.00	24.2	43.63	42.50	-8.7	34,157	-0.03%
2020/11/25	16.7	43.00	19	43.54	44.85	-2.3	34,334	-0.01%
2020/11/24	11.4	40.71	37.3	40.88	42.00	-25.9	33,701	-0.08%
2020/11/23	19	39.56	7.5	39.99	39.90	11.5	33,285	0.03%
2020/11/20	14.8	39.19	19	38.95	39.35	-4.2	32,971	-0.01%
2020/11/19	4.5	34.35	60	35.95	36.55	-55.5	32,389	-0.17%
2020/11/18	20	33.47	6	33.73	33.25	14	31,893	0.04%
2020/11/17	20	33.54	14	33.43	33.60	6	31,876	0.02%
2020/11/16	4	32.44	26	31.81	31.60	-22	32,008	-0.07%
2020/11/13	9.7	33.14	2	33.35	33.10	7.7	32,098	0.02%
2020/11/12	31.3	33.25	197	32.99	34.50	-165.7	32,226	-0.51%	大賣/鉅額交易
2020/11/11	26	35.49	9	35.19	35.00	17	31,982	0.05%
2020/11/10	12	36.55	0	0.00	36.50	12	32,139	0.04%
2020/11/09	52	36.14	4	36.88	36.90	48	32,217	0.15%
2020/11/06	38.1	35.36	1.1	35.77	35.00	37	32,503	0.11%
2020/11/05	61.1	35.22	23.9	34.78	36.70	37.3	32,714	0.11%
2020/11/04	22	33.65	8	33.89	33.40	14	32,726	0.04%
2020/11/03	14	35.89	1	36.25	35.25	13	32,770	0.04%
2020/11/02	2.9	36.11	12	35.31	35.50	-9.2	32,747	-0.03%
2020/10/30	21	37.96	17	37.92	37.00	4	32,790	0.01%
2020/10/29	18	39.55	43	39.99	40.30	-25	32,672	-0.08%
2020/10/28	25	40.40	7	40.80	39.65	18	32,772	0.05%
2020/10/27	13	39.08	18	39.06	39.50	-5	32,908	-0.02%
2020/10/26	6	36.17	10	36.41	37.00	-4	32,916	-0.01%
2020/10/23	1	35.05	2	35.50	35.80	-1	32,922	0.00%
2020/10/22	3	35.53	0	0.00	35.20	3	32,942	0.01%
2020/10/21	3	36.23	0	0.00	36.40	3	32,877	0.01%
2020/10/20	3.1	36.28	10	36.20	36.35	-7	32,899	-0.02%
2020/10/19	15	35.85	6	35.17	36.45	9	32,910	0.03%
2020/10/16	14	35.91	5.3	36.13	35.05	8.7	32,762	0.03%
2020/10/15	20	36.56	47	35.99	37.10	-27	32,663	-0.08%
2020/10/14	41	39.66	46	40.17	38.75	-5	32,288	-0.02%
2020/10/13	58	36.73	22	36.73	39.45	36	31,830	0.11%
2020/10/12	39	35.02	38	35.54	36.60	1	31,699	0.00%
2020/10/08	57	32.17	21	32.54	33.30	36	31,570	0.11%
2020/10/07	20	30.67	14	30.36	31.35	6	31,290	0.02%
2020/10/06	3	29.27	8.3	30.17	30.55	-5.3	30,673	-0.02%
2020/10/05	8	27.92	16	28.01	27.80	-8	30,925	-0.03%
2020/09/30	9	28.12	18	28.72	28.25	-9	30,886	-0.03%
2020/09/29	1	27.15	5	27.47	26.85	-4	30,941	-0.01%
2020/09/28	44	28.16	3	27.97	27.75	41	31,037	0.13%
2020/09/25	10	28.51	24	28.45	29.00	-14	30,718	-0.05%
2020/09/24	23.1	29.05	2	28.63	29.50	21.1	29,958	0.07%
2020/09/23	4	27.06	24	27.06	27.90	-20	29,214	-0.07%
2020/09/22	9	25.44	15	25.41	25.40	-6	28,581	-0.02%
2020/09/21	13	26.52	17	26.86	26.15	-4	28,234	-0.01%
2020/09/18	18	27.01	15	27.11	27.00	3	27,982	0.01%
2020/09/17	6	27.15	16	27.37	27.20	-10	27,663	-0.04%
2020/09/16	17	26.68	37	27.14	26.90	-20	27,292	-0.07%
2020/09/15	26	27.65	27	27.64	27.20	-1	26,941	0.00%
2020/09/14	43	26.08	2	26.38	26.50	41	26,422	0.16%
2020/09/11	21.1	26.72	11	26.45	26.95	10.1	25,922	0.04%
2020/09/10	20	26.01	106.3	26.73	27.10	-86.3	25,255	-0.34%	大賣/
2020/09/09	7	23.15	6	24.01	24.85	1	24,143	0.00%
2020/09/08	7	22.99	14	23.50	22.60	-7	23,489	-0.03%
2020/09/07	77	23.45	61	23.49	22.75	16	22,957	0.07%
2020/09/04	124	25.83	155	25.91	24.65	-31	22,182	-0.14%	大買/大賣/
2020/09/03	53	24.37	6	25.10	25.10	47	20,535	0.23%
2020/09/02	62	21.48	10.2	21.91	22.85	51.8	20,041	0.26%
2020/09/01	23	20.46	104	20.83	20.80	-81	18,993	-0.43%	大賣/
2020/08/31	3	19.32	36.2	19.25	19.35	-33.2	17,882	-0.19%
2020/08/28	25	18.14	17.3	17.83	17.60	7.7	17,115	0.04%
2020/08/27	13	17.71	50	18.45	17.90	-37	16,976	-0.22%
2020/08/26	20	18.70	0	0.00	18.25	20	16,849	0.12%
2020/08/25	4	18.33	49	18.39	18.50	-45	16,612	-0.27%
2020/08/24	5	17.35	162	17.20	17.70	-157	16,239	-0.97%	大賣/鉅額交易
2020/08/21	114	18.05	15	17.92	17.80	99	16,044	0.62%	大買/
2020/08/20	36	16.81	30	17.35	18.20	6	15,839	0.04%
2020/08/19	18	17.79	20	17.89	17.50	-2	15,299	-0.01%
2020/08/18	33	18.78	0	0.00	18.70	33	14,939	0.22%
2020/08/17	60	18.74	51	18.62	18.85	9	14,618	0.06%
2020/08/14	62	18.36	38	18.49	19.00	24	14,234	0.17%
2020/08/13	77	17.99	14	18.19	17.75	63	13,814	0.46%
2020/08/12	90	17.83	50.7	17.38	18.45	39.3	13,490	0.29%
2020/08/11	86	19.03	75	18.58	17.90	11	12,781	0.09%
2020/08/10	22.3	19.45	186	19.72	19.85	-163.7	12,133	-1.35%	大賣/鉅額交易
2020/08/07	21	17.86	30	18.07	18.50	-9	11,498	-0.08%
2020/08/06	5	16.94	13	17.01	17.05	-8	10,967	-0.07%
2020/08/05	35	16.59	7	17.24	17.45	28	10,715	0.26%
2020/08/04	75	16.87	7	16.96	16.95	68	10,364	0.66%
2020/08/03	150	17.19	64	16.92	17.35	86	10,074	0.85%	大買/
2020/07/31	56	15.23	34	15.18	16.10	22	9,557	0.23%
2020/07/30	40	14.60	0	0.00	14.75	40	8,977	0.45%
2020/07/27	0	0.00	20	12.75	12.55	-20	8,321	-0.24%
2020/07/24	1	12.75	10	13.10	13.15	-9	8,219	-0.11%
2020/07/23	11	13.72	0	13.40	13.50	11	8,045	0.14%
2020/07/22	17	14.32	16	14.50	14.20	1	7,880	0.01%
2020/07/21	23.6	14.42	16	14.83	14.50	7.6	7,741	0.10%
2020/07/20	0	0.00	9	13.96	13.75	-9	7,497	-0.12%
2020/07/17	29.6	12.95	12	13.33	13.50	17.6	7,288	0.24%
2020/07/16	13	13.31	50	13.15	14.00	-37	6,720	-0.55%
2020/07/15	56	12.75	20.7	12.75	12.75	35.3	6,060	0.58%
2020/07/14	0	0.00	46	11.21	11.60	-46	5,355	-0.86%
2020/07/13	32.6	10.84	2	10.85	10.55	30.6	4,869	0.63%
2020/07/10	28.8	10.96	34	11.33	11.20	-5.2	4,592	-0.11%
2020/07/09	1	10.65	0	0.00	10.70	1	3,719	0.03%
2020/07/08	0	0.00	42	9.56	9.76	-42	3,461	-1.21%
2020/07/07	0	0.00	70	8.40	8.88	-70	2,917	-2.40%
2020/07/02	0	0.00	20	7.87	8.03	-20	2,493	-0.80%
2020/06/11	10	7.54	0	0.00	7.26	10	2,230	0.45%
2020/06/10	0	0.00	10	7.22	7.45	-10	2,101	-0.48%
2020/06/09	0	0.00	0.8	6.90	6.92	-0.8	2,098	-0.04%
2020/06/05	0	0.00	1	6.87	6.98	-1	2,084	-0.05%
2020/06/03	0.8	6.76	1	7.00	6.90	-0.2	2,095	-0.01%
2020/06/02	1	6.85	20	7.00	7.00	-19	1,976	-0.96%
2020/05/27	0	0.00	0.3	6.21	6.23	-0.3	1,836	-0.02%
2020/05/26	0.3	6.07	0	0.00	6.20	0.3	1,844	0.02%
2020/05/15	10	6.44	0	0.00	6.20	10	1,864	0.54%
2020/05/13	9	6.58	0	0.00	6.60	9	1,843	0.49%
2020/05/11	0	0.00	0.1	6.19	6.18	-0.1	1,777	-0.01%
2020/05/08	10	6.30	10	6.51	6.51	0	1,725	0.00%
2020/04/28	0	5.50	0	0.00	5.51	0	1,610	0.00%
2020/04/24	0	0.00	1	5.36	5.33	-1	1,675	-0.06%
2020/04/13	1	5.26	0	0.00	5.22	1	1,759	0.06%
2020/04/09	10	5.45	0	0.00	5.33	10	1,776	0.56%
2020/03/24	0	0.00	1	4.27	4.39	-1	1,756	-0.06%
2020/03/20	1.1	4.41	0	0.00	4.45	1.1	1,738	0.07%
2020/03/16	10	5.25	0.3	5.02	5.01	9.7	1,705	0.57%
2020/03/13	0.3	5.25	0	0.00	5.31	0.3	1,696	0.02%
2020/03/09	10	6.81	0	0.00	6.55	10	1,575	0.63%
2020/02/17	0	0.00	10	7.75	7.80	-10	1,578	-0.63%
2020/02/11	0	0.00	0.1	7.37	7.37	-0.1	1,569	-0.01%
2020/02/06	0	0.00	0.2	7.23	7.25	-0.2	1,620	-0.01%
2020/02/04	0.3	7.18	0	0.00	7.24	0.3	1,937	0.01%
2020/01/02	0	0.00	0.6	7.80	7.82	-0.6	2,417	-0.02%
2019/12/13	0	0.00	1	7.35	7.28	-1	2,684	-0.04%
2019/12/12	1	7.18	0	0.00	7.34	1	2,694	0.04%
2019/12/10	0	0.00	1	7.36	7.43	-1	2,741	-0.04%
2019/11/19	10	7.47	0	0.00	7.44	10	3,064	0.33%
2019/10/31	0	0.00	22	8.33	8.38	-22	2,738	-0.80%
2019/10/16	3	7.63	0	0.00	7.62	3	2,166	0.14%
2019/10/07	0	0.00	10	7.44	7.42	-10	2,006	-0.50%
2019/09/19	0	0.00	2	7.48	7.44	-2	1,979	-0.10%
2019/09/18	20	7.48	8	7.49	7.48	12	1,930	0.62%
2019/09/12	0	0.00	30	8.00	8.00	-30	1,798	-1.67%
2019/09/10	0	0.00	0.4	7.71	7.71	-0.4	1,776	-0.02%
2019/09/09	0.4	7.71	0	0.00	7.80	0.4	1,765	0.02%
2019/09/04	0	0.00	6	7.95	7.95	-6	1,715	-0.35%
2019/08/29	0	0.00	40	7.69	7.58	-40	1,566	-2.55%
2019/08/27	10	8.05	0	0.00	8.05	10	1,522	0.66%
2019/08/20	10	8.25	0	0.00	8.24	10	1,532	0.65%
2019/08/16	0	0.00	2	8.20	8.18	-2	1,559	-0.13%
2019/08/08	0	0.00	10	8.80	8.77	-10	1,825	-0.55%
2019/08/07	10	9.25	48.7	9.25	8.90	-38.7	1,846	-2.10%
2019/08/06	0	0.00	10	9.14	9.18	-10	1,847	-0.54%
2019/07/31	0	0.00	0.2	8.80	8.82	-0.2	1,952	-0.01%
2019/07/29	0	0.00	13	8.87	9.00	-13	1,969	-0.66%
2019/07/24	10	8.46	0	0.00	8.46	10	2,021	0.49%
2019/07/04	10	8.79	0	0.00	8.85	10	2,389	0.42%
2019/07/03	0	0.00	1	8.95	8.85	-1	2,388	-0.04%
2019/07/02	0	9.03	0.7	9.03	9.05	-0.6	2,378	-0.03%
2019/06/20	0	0.00	20	6.10	6.12	-20	2,349	-0.85%
2019/06/14	10	5.93	0.4	5.88	5.90	9.6	2,265	0.42%
2019/06/13	10	5.75	0	0.00	5.76	10	2,258	0.44%
2019/06/11	0.4	5.91	0	0.00	6.00	0.4	2,242	0.02%
2019/05/27	10	6.18	0	0.00	6.14	10	2,394	0.42%
2019/05/21	0	0.00	20	6.68	6.61	-20	2,367	-0.84%
2019/05/17	20	6.69	0	0.00	6.80	20	2,371	0.84%
2019/05/16	1	6.60	0	0.00	6.60	1	2,289	0.04%
2019/05/15	20	6.58	0	0.00	6.70	20	2,306	0.87%
2019/05/14	0	0.00	6	6.50	6.50	-6	2,382	-0.25%
2019/05/13	0	0.00	4	6.49	6.40	-4	2,350	-0.17%
2019/05/10	1	6.90	10	6.93	6.87	-9	2,276	-0.40%
2019/05/09	4	7.05	0	0.00	7.00	4	2,231	0.18%
2019/05/08	12	7.02	0	0.00	7.15	12	2,172	0.55%
2019/05/06	0	0.00	5	6.75	6.45	-5	2,019	-0.25%
2019/04/22	5	6.56	0	0.00	6.58	5	1,847	0.27%
2019/04/19	0	0.00	10	6.48	6.63	-10	1,801	-0.56%
2019/04/17	0	0.00	10	6.14	6.17	-10	1,655	-0.60%
2019/04/15	10	6.30	0	0.00	6.30	10	1,599	0.63%
2019/04/11	0	0.00	0.3	6.00	6.01	-0.3	1,553	-0.02%
2019/04/09	0.3	5.87	0	0.00	5.94	0.3	1,545	0.02%
2019/04/02	0	0.00	1	5.89	5.81	-1	1,562	-0.06%
2019/04/01	1	5.81	0	0.00	5.90	1	1,540	0.06%
2019/03/28	0	0.00	3	5.70	5.69	-3	1,515	-0.20%
2019/03/21	10	5.90	0	0.00	5.88	10	1,543	0.65%
2019/03/15	0	0.00	0.5	6.07	6.08	-0.5	1,550	-0.03%
2019/03/13	0	0.00	1	6.10	6.20	-1	1,577	-0.06%
2019/03/12	1.5	6.03	0	0.00	6.09	1.5	1,580	0.09%
2019/03/05	2	6.10	15	6.17	6.27	-13	1,711	-0.76%
2019/02/27	0	0.00	0.7	5.69	5.69	-0.7	1,666	-0.04%
2019/02/26	0.1	5.61	0	0.00	5.67	0.1	1,753	0.00%
2019/02/25	5	5.57	0	0.00	5.66	5	1,833	0.27%
2019/02/22	5	5.68	0	0.00	5.63	5	1,856	0.27%
2019/02/21	0.5	5.60	0	0.00	5.70	0.5	1,855	0.03%
2019/02/20	0	0.00	2	5.70	5.70	-2	1,853	-0.11%
2019/02/19	11.9	5.77	0	0.00	5.68	11.9	1,865	0.64%
2019/02/18	0	0.00	0.2	5.79	5.81	-0.2	1,854	-0.01%
2019/02/14	0.4	5.66	0	0.00	5.95	0.4	1,922	0.02%
2019/01/29	4	6.49	0	0.00	6.50	4	1,867	0.21%
2019/01/24	1	6.58	0	0.00	6.58	1	1,915	0.05%
2018/12/27	0	0.00	30	6.59	6.63	-30	2,097	-1.43%
2018/12/26	10	6.05	0	0.00	6.04	10	2,027	0.49%
2018/12/20	10	6.05	0	0.00	6.10	10	2,027	0.49%
2018/12/19	10	6.32	0	0.00	6.24	10	2,028	0.49%
2018/12/14	10	6.95	0	0.00	6.91	10	2,143	0.47%
2018/12/03	0	0.00	0.5	7.45	7.45	-0.5	1,981	-0.02%
2018/11/30	0.5	7.11	0	0.00	7.22	0.5	1,945	0.03%
2018/11/28	0	0.00	5	7.01	7.11	-5	1,862	-0.27%
2018/11/27	5	6.90	5	6.94	6.95	0	1,817	0.00%
2018/11/26	5	6.87	0	0.00	6.92	5	1,809	0.28%
2018/11/23	0	0.00	20	7.15	7.12	-20	1,778	-1.12%
2018/11/22	0	0.00	10	6.70	6.85	-10	1,683	-0.59%
2018/11/21	0	0.00	20	6.43	6.46	-20	1,590	-1.26%
2018/11/16	10	6.06	0	0.00	6.07	10	1,538	0.65%
2018/11/15	10	6.25	0	0.00	6.25	10	1,520	0.66%
2018/11/14	0	0.00	20	6.61	6.49	-20	1,505	-1.33%
2018/11/07	27	6.05	0	0.00	6.35	27	1,420	1.90%
2018/11/06	3	6.18	0	0.00	6.24	3	1,407	0.21%
2018/10/25	20	5.05	0	0.00	4.89	20	1,231	1.62%
2018/10/19	20	5.68	0	0.00	5.65	20	1,201	1.66%
2018/10/15	0	0.00	0.3	6.38	6.40	-0.3	1,089	-0.03%
2018/10/12	5.3	6.01	0	0.00	6.36	5.3	1,082	0.49%
2018/10/11	15	6.46	0	0.00	6.39	15	1,074	1.40%
2018/10/08	5	7.20	0	0.00	7.20	5	1,040	0.48%
2018/10/02	20	7.81	0	0.00	7.75	20	1,056	1.89%
2018/09/28	5	7.96	0	0.00	7.98	5	1,053	0.47%
2018/09/26	5	8.05	0	0.00	8.10	5	1,074	0.47%
2018/09/21	0	0.00	1	8.26	8.20	-1	1,119	-0.09%
2018/09/20	0	0.00	5.2	8.54	8.38	-5.2	1,107	-0.47%
2018/09/19	0	0.00	20	7.73	8.03	-20	1,031	-1.94%
2018/09/18	0.2	7.31	0	0.00	7.39	0.2	989	0.02%
2018/09/13	0	0.00	20	7.50	7.37	-20	1,034	-1.93%
2018/09/10	10	7.05	0	0.00	6.88	10	1,044	0.96%
2018/08/31	0	0.00	1	7.40	7.70	-1	1,127	-0.09%
2018/08/30	1	7.30	10.7	7.35	7.40	-9.7	1,139	-0.85%
2018/08/28	10	7.35	0	0.00	7.25	10	1,238	0.81%
2018/08/21	10	7.15	0	0.00	7.17	10	1,386	0.72%
2018/08/16	40	7.16	0	0.00	7.15	40	1,445	2.77%
2018/08/15	0	0.00	25	7.78	7.63	-25	1,445	-1.73%
2018/08/08	30	8.13	0	0.00	8.12	30	1,595	1.88%
2018/08/02	20	8.16	0	0.00	8.15	20	2,086	0.96%
2018/07/30	20	8.28	21	8.28	8.27	-1	2,333	-0.04%
2018/07/03	10	8.30	0	0.00	8.32	10	3,251	0.31%
2018/07/02	21	8.86	0	0.00	8.79	21	3,214	0.65%
2018/06/27	10	8.88	10	9.00	8.84	0	3,144	0.00%
2018/06/25	20	9.02	0	0.00	9.02	20	3,118	0.64%
2018/06/21	10	9.13	0	0.00	9.12	10	3,120	0.32%
2018/06/20	0	0.00	0.2	9.19	9.19	-0.2	3,142	-0.01%
2018/06/19	0.2	9.01	0	0.00	9.12	0.2	3,161	0.01%
2018/06/15	0	9.10	0	0.00	9.30	0	3,155	0.00%
2018/06/14	10	9.28	0	0.00	9.31	10	3,161	0.32%
2018/06/12	1	9.38	0	0.00	9.46	1	3,159	0.03%
2018/06/11	7	9.30	0	0.00	9.28	7	3,161	0.22%
2018/06/07	10	9.75	0	0.00	9.76	10	3,193	0.31%
2018/06/05	10	9.82	0	0.00	9.82	10	3,147	0.32%
2018/06/04	0	0.00	2	10.10	10.15	-2	3,087	-0.06%
2018/05/30	0	0.00	10	10.50	10.40	-10	3,007	-0.33%
2018/05/29	0	0.00	2.2	10.59	10.50	-2.2	2,984	-0.07%
2018/05/28	0	0.00	0	10.40	10.50	0	2,967	0.00%
2018/05/24	0.2	10.45	0.7	10.45	10.55	-0.5	2,932	-0.02%
2018/05/23	0.7	10.25	0	0.00	10.35	0.7	2,908	0.02%
2018/05/14	0	0.00	4	11.16	11.05	-4	2,802	-0.14%
2018/05/11	10	10.75	0	0.00	10.70	10	2,655	0.38%
2018/05/10	2	10.90	7	10.82	10.90	-5	2,592	-0.19%
2018/05/09	21	10.25	0	0.00	10.40	21	2,407	0.87%
2018/05/08	15	10.65	1	10.70	10.55	14	2,354	0.59%
2018/05/07	0	0.00	0.5	10.50	10.50	-0.5	2,302	-0.02%
2018/05/04	7.5	10.75	1	11.20	10.75	6.5	2,228	0.29%
2018/05/03	13	11.19	55	11.18	11.25	-42	2,071	-2.03%
2018/04/26	0	0.00	18	9.54	9.50	-18	1,480	-1.22%
2018/04/19	0	0.00	7	9.39	9.25	-7	1,440	-0.49%
2018/04/11	0	0.00	4	9.11	9.13	-4	1,541	-0.26%
2018/03/28	29	9.05	0	0.00	9.08	29	1,685	1.72%
2018/03/26	17	9.06	0	0.00	9.09	17	1,787	0.95%
2018/03/16	5	9.62	0	0.00	9.70	5	1,840	0.27%
2018/03/14	0	0.00	10	10.05	9.92	-10	1,878	-0.53%
2018/02/06	15	8.86	0	0.00	8.73	15	3,393	0.44%
2018/02/01	0	0.00	8	9.81	9.90	-8	4,647	-0.17%
2018/01/31	10	9.82	0	0.00	9.79	10	4,679	0.21%
2018/01/30	15	9.99	0	0.00	9.96	15	4,706	0.32%
2018/01/17	5	10.15	0	0.00	10.20	5	5,302	0.09%
2018/01/16	0	0.00	2	10.10	10.20	-2	5,417	-0.04%
2018/01/10	2	10.10	0	0.00	10.05	2	6,215	0.03%
2018/01/09	2	10.10	0	0.00	10.10	2	6,970	0.03%
2018/01/04	10	10.30	0	0.00	10.30	10	7,344	0.14%