元晶 (6443)-臺灣企銀-桃園券商分點個股進出

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
27.85
漲跌
▼0.15
漲幅
-0.54%
成交量
2,312張
產業
上市光電類股
1174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－臺灣企銀-桃園券商分點個股進出

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

臺灣企銀-桃園券商分點個股進出
臺灣企銀-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1	28.40	0	0.00	28.35	1	7,088	0.01%
2024/04/23	0	0.00	10	28.30	28.30	-10	7,052	-0.14%
2024/04/22	5	28.85	5	28.00	28.00	0	7,083	0.00%
2024/04/19	10	29.21	5	29.01	28.70	5	7,187	0.07%
2024/04/18	0	0.00	11	29.12	28.75	-11	6,776	-0.16%
2024/04/17	11	28.42	0	0.00	28.35	11	6,678	0.16%
2024/04/16	5	29.00	10	28.40	28.40	-5	6,611	-0.08%
2024/04/15	5	28.85	23	29.20	29.40	-18	6,530	-0.28%
2024/04/11	5	29.35	10	29.15	29.05	-5	6,370	-0.08%
2024/04/08	0	0.00	9	28.19	29.50	-9	5,869	-0.15%
2024/04/03	5	28.10	0	0.00	28.10	5	5,736	0.09%
2024/04/02	18	28.86	10	28.75	28.75	8	5,679	0.14%
2024/04/01	30	29.07	0	0.00	28.90	30	5,672	0.53%
2024/03/29	5	30.10	5	29.20	29.20	0	5,649	0.00%
2024/03/28	5	28.75	17	29.59	29.70	-12	5,457	-0.22%
2024/03/27	8	28.93	1	28.65	28.65	7	5,283	0.13%
2024/03/26	16	29.47	6	29.16	29.05	10	5,350	0.19%
2024/03/25	5	29.05	5	29.10	29.10	0	5,547	0.00%
2024/03/22	76	29.85	50	29.51	29.35	26	5,562	0.47%
2024/03/21	5	26.25	1	28.55	28.70	4	4,994	0.08%
2024/03/20	5	26.35	5	26.10	26.10	0	4,707	0.00%
2024/03/19	5	26.70	0	0.00	26.35	5	4,757	0.11%
2024/03/15	5.1	26.75	5	27.00	27.10	0.1	4,789	0.00%
2024/03/12	0	0.00	1	27.15	27.25	-1	4,779	-0.02%
2024/03/08	0	0.00	10	26.25	26.25	-10	4,761	-0.21%
2024/03/07	10.1	26.22	0	0.00	26.00	10.1	4,781	0.21%
2024/03/06	0	0.00	10	26.40	26.30	-10	4,738	-0.21%
2024/03/05	0.1	26.80	5	26.75	26.65	-5	4,683	-0.11%
2024/02/22	0	28.10	0	0.00	27.90	0	4,554	0.00%
2024/02/20	0.1	27.90	0	0.00	27.90	0.1	4,607	0.00%
2024/02/19	1	28.25	0	0.00	28.15	1	4,615	0.02%
2024/02/05	2	28.10	0	0.00	28.00	2	4,579	0.04%
2024/02/02	1	28.50	0	0.00	28.25	1	4,577	0.02%
2024/02/01	0	28.35	1	28.45	28.35	-1	4,590	-0.02%
2024/01/26	0	0.00	1	28.15	28.10	-1	4,656	-0.02%
2024/01/22	10	28.00	1	27.70	28.00	9	5,526	0.16%
2024/01/18	1	27.70	0	0.00	27.60	1	5,562	0.02%
2024/01/15	2	29.40	1	29.60	29.50	1	5,531	0.02%
2024/01/09	0	0.00	3	28.70	28.70	-3	5,421	-0.06%
2024/01/08	3	29.10	0	0.00	29.45	3	5,417	0.06%
2024/01/05	3	29.05	3	29.00	29.00	0	5,416	0.00%
2024/01/03	3	29.15	3	28.90	28.90	0	5,485	0.00%
2023/12/27	5	29.40	7	29.39	29.40	-2	5,466	-0.04%
2023/12/20	4	31.04	7	31.09	30.90	-3	5,113	-0.06%
2023/12/19	0	0.00	1	30.10	29.55	-1	4,670	-0.02%
2023/12/18	0	0.00	5	30.10	30.10	-5	4,533	-0.11%
2023/12/15	2	29.60	8	29.60	29.35	-6	4,377	-0.14%
2023/12/14	6	28.82	5	28.75	28.75	1	4,216	0.02%
2023/12/08	8	29.15	0	0.00	28.80	8	4,125	0.19%
2023/12/05	0	0.00	2	28.40	29.15	-2	4,070	-0.05%
2023/11/30	0	0.00	0.2	29.40	29.50	-0.2	3,933	-0.01%
2023/11/28	1	29.20	0	0.00	29.30	1	3,930	0.03%
2023/11/24	0	0.00	12	29.72	29.35	-12	3,964	-0.30%
2023/11/20	0	0.00	0.2	29.35	29.20	-0.2	4,293	0.00%
2023/11/10	0.1	27.95	0	0.00	27.80	0.1	4,280	0.00%
2023/11/06	6	28.80	0	0.00	28.80	6	4,545	0.13%
2023/10/31	6	29.35	0	0.00	28.40	6	4,630	0.13%
2023/10/30	12	29.72	6	29.75	29.65	6	4,424	0.14%
2023/10/26	2	27.63	0	0.00	27.60	2	3,972	0.05%
2023/10/25	1	28.55	0	0.00	28.30	1	3,992	0.03%
2023/10/16	0	0.00	0.5	28.16	27.80	-0.5	4,076	-0.01%
2023/10/11	9	28.15	0	0.00	27.60	9	4,192	0.21%
2023/09/26	0	28.10	0	0.00	27.90	0	4,754	0.00%
2023/09/21	0	28.55	0	0.00	28.45	0	4,835	0.00%
2023/09/18	9	29.55	0	0.00	29.35	9	4,886	0.18%
2023/09/12	2	29.55	0	0.00	29.25	2	5,347	0.04%
2023/09/04	0	0.00	0.1	30.75	30.45	-0.1	5,564	0.00%
2023/09/01	0	0.00	0.1	31.10	30.90	-0.1	5,596	0.00%
2023/08/30	0	31.00	0	0.00	31.00	0	5,709	0.00%
2023/08/28	0	0.00	0	30.30	30.80	0	5,394	0.00%
2023/08/22	10	30.45	0	0.00	30.00	10	5,634	0.18%
2023/08/21	0	0.00	4	30.55	30.45	-4	5,649	-0.07%
2023/08/18	0	0.00	1	30.50	30.15	-1	5,662	-0.02%
2023/08/15	0	0.00	5	30.15	30.10	-5	5,732	-0.09%
2023/08/07	0	0.00	10	30.55	30.55	-10	5,882	-0.17%
2023/08/01	0	0.00	10	31.30	31.20	-10	6,467	-0.15%
2023/07/26	0	0.00	1	31.35	31.35	-1	6,849	-0.01%
2023/07/25	0	0.00	6.2	32.03	32.00	-6.2	6,872	-0.09%
2023/07/24	0	0.00	4	31.88	31.70	-4	6,862	-0.06%
2023/07/19	2	32.45	0	0.00	32.50	2	7,019	0.03%
2023/07/18	0	0.00	1	33.45	33.45	-1	7,218	-0.01%
2023/07/14	2	33.05	0	0.00	33.00	2	8,888	0.02%
2023/07/13	1	33.30	0	0.00	33.30	1	9,310	0.01%
2023/07/11	0	0.00	1	34.55	34.45	-1	9,408	-0.01%
2023/07/10	2	34.25	0	0.00	34.05	2	9,618	0.02%
2023/07/05	3	35.80	3	35.65	35.65	0	10,075	0.00%
2023/07/04	0	0.00	1	35.95	35.55	-1	10,069	-0.01%
2023/07/03	0	0.00	2	35.85	35.90	-2	10,090	-0.02%
2023/06/29	1	35.30	0	0.00	35.20	1	10,313	0.01%
2023/06/28	0	0.00	1	35.40	34.80	-1	10,451	-0.01%
2023/06/20	0	0.00	10	35.68	35.75	-10	11,412	-0.09%
2023/06/16	3	35.52	0	0.00	35.90	3	11,996	0.03%
2023/06/06	0	0.00	0.5	35.70	35.65	-0.5	14,976	0.00%
2023/06/05	1	36.30	0	0.00	36.10	1	15,269	0.01%
2023/05/22	0	0.00	3	35.10	35.35	-3	15,891	-0.02%
2023/05/12	0	0.00	8	33.97	34.35	-8	16,586	-0.05%
2023/05/10	0	0.00	2	34.25	34.50	-2	16,722	-0.01%
2023/05/09	7	33.75	0	0.00	33.75	7	16,687	0.04%
2023/05/03	0	0.00	1	36.90	36.95	-1	17,204	-0.01%
2023/04/25	2	37.63	0	0.00	36.60	2	17,914	0.01%
2023/04/21	1	37.70	5	38.20	38.00	-4	17,957	-0.02%
2023/04/20	3	39.17	0	0.00	38.55	3	18,053	0.02%
2023/04/19	7	40.19	10	40.47	39.75	-3	17,759	-0.02%
2023/04/18	1	39.65	0.1	39.45	38.60	0.9	16,589	0.01%
2023/04/13	7	39.21	11	38.65	38.60	-4	16,469	-0.02%
2023/04/12	10	39.60	4	39.50	39.50	6	16,315	0.04%
2023/04/11	0	0.00	1	39.25	39.00	-1	16,054	-0.01%
2023/04/10	0	0.00	2	38.90	39.20	-2	16,103	-0.01%
2023/03/28	1	38.35	3	38.85	39.05	-2	17,058	-0.01%
2023/03/27	3	39.33	6	39.07	38.80	-3	16,887	-0.02%
2023/03/24	1.1	39.35	0	0.00	38.85	1.1	16,771	0.01%
2023/03/23	19	39.50	2	39.35	39.30	17	16,665	0.10%
2023/03/22	4.3	38.91	4	38.98	38.70	0.3	16,579	0.00%
2023/03/21	6.1	39.48	1	39.40	39.10	5.1	16,657	0.03%
2023/03/20	44	39.93	5	40.40	39.90	39	17,052	0.23%
2023/03/17	0	0.00	3	38.12	38.75	-3	17,551	-0.02%
2023/03/16	3	37.73	2	36.50	36.50	1	17,551	0.01%
2023/03/15	1	38.05	2	38.05	37.90	-1	17,437	-0.01%
2023/03/14	3	37.47	4	37.28	37.10	-1	17,289	-0.01%
2023/03/13	8	35.90	10	36.36	36.60	-2	17,245	-0.01%
2023/03/10	2	36.63	0	0.00	36.45	2	17,481	0.01%
2023/03/09	3	37.72	0	0.00	37.35	3	17,487	0.02%
2023/03/08	0.5	38.95	1.5	38.58	38.95	-1	17,158	-0.01%
2023/03/07	1	37.85	0	0.00	38.00	1	16,896	0.01%
2023/03/06	0	0.00	2	37.65	38.00	-2	16,707	-0.01%
2023/02/24	2	37.18	2	37.08	37.10	0	16,633	0.00%
2023/02/23	1	37.45	0	0.00	37.75	1	16,582	0.01%
2023/02/21	0	0.00	5	37.90	37.60	-5	16,733	-0.03%
2023/02/20	2	37.95	1	37.50	37.80	1	16,991	0.01%
2023/02/16	2	38.10	2	37.68	37.65	0	17,549	0.00%
2023/02/13	1.5	36.53	1.5	36.80	37.10	0	18,577	0.00%
2023/02/09	1	37.10	7	37.21	37.10	-6	18,495	-0.03%
2023/02/08	2	37.55	0	0.00	37.55	2	18,473	0.01%
2023/02/07	5	37.55	2.5	37.90	37.90	2.5	18,357	0.01%
2023/02/03	0	0.00	4	37.33	37.35	-4	18,275	-0.02%
2023/02/02	9	38.14	46	38.45	37.80	-37	18,089	-0.20%
2023/02/01	4	37.30	4.3	37.25	37.40	-0.3	17,556	0.00%
2023/01/31	29	36.86	5	36.81	36.90	24	17,141	0.14%
2023/01/30	3	35.73	1	35.80	35.95	2	16,636	0.01%
2023/01/12	0	0.00	0.2	35.30	35.40	-0.2	17,191	0.00%
2023/01/11	1	35.65	0	0.00	35.60	1	17,268	0.01%
2023/01/10	4	35.83	3	35.70	35.30	1	17,343	0.01%
2023/01/06	0	0.00	4	34.60	34.95	-4	17,125	-0.02%
2023/01/05	6	35.38	8	34.95	34.80	-2	17,430	-0.01%
2023/01/04	3	35.37	6	35.88	35.60	-3	17,539	-0.02%
2023/01/03	4	34.69	4	34.90	35.25	0	17,432	0.00%
2022/12/30	5	34.15	0	0.00	34.55	5	17,415	0.03%
2022/12/29	2	34.10	2	34.10	34.20	0	17,747	0.00%
2022/12/28	1	34.80	0	0.00	34.80	1	18,078	0.01%
2022/12/26	3.5	35.59	7	35.89	35.95	-3.5	17,378	-0.02%
2022/12/23	1	33.70	2	33.78	34.10	-1	17,036	-0.01%
2022/12/22	1	33.55	1	33.20	33.70	0	17,172	0.00%
2022/12/20	3	34.25	3	33.90	32.50	0	17,719	0.00%
2022/12/16	2	34.63	1	34.55	34.25	1	18,356	0.01%
2022/12/15	0	0.00	1	35.65	35.65	-1	18,341	-0.01%
2022/12/14	8	35.73	1	35.40	35.40	7	18,511	0.04%
2022/12/13	2	35.25	2	35.50	35.05	0	18,959	0.00%
2022/12/12	9	37.39	4	37.68	35.85	5	19,165	0.03%
2022/12/09	33.5	36.69	26.5	36.76	36.80	7	18,678	0.04%
2022/12/08	7.5	34.77	5	34.47	34.30	2.5	18,031	0.01%
2022/12/02	11	34.01	13	34.15	34.05	-2	18,846	-0.01%
2022/12/01	3	33.70	1	33.50	33.45	2	18,948	0.01%
2022/11/30	0	0.00	10	32.60	32.95	-10	19,708	-0.05%
2022/11/28	3	32.35	33	31.83	32.20	-30	22,651	-0.13%
2022/11/25	29	32.54	0	0.00	32.15	29	23,786	0.12%
2022/11/23	12	32.76	10	32.60	32.20	2	26,515	0.01%
2022/11/22	2	32.90	1	32.75	32.75	1	27,387	0.00%
2022/11/21	0	0.00	4	33.00	33.35	-4	28,148	-0.01%
2022/11/18	2	34.05	20	33.50	32.85	-18	28,800	-0.06%
2022/11/17	21	33.75	0	0.00	33.60	21	28,785	0.07%
2022/11/16	1	33.25	5	33.60	33.40	-4	28,873	-0.01%
2022/11/15	10.5	33.15	3	33.35	33.45	7.5	29,225	0.03%
2022/11/14	3	31.42	0	0.00	31.95	3	28,810	0.01%
2022/11/11	0	0.00	1	31.80	31.25	-1	28,731	0.00%
2022/11/10	2	31.33	0	0.00	31.50	2	28,549	0.01%
2022/11/09	1	33.15	0	0.00	33.30	1	28,629	0.00%
2022/11/08	1	35.00	0	0.00	34.50	1	28,429	0.00%
2022/11/07	0	0.00	16	35.07	35.00	-16	28,631	-0.06%
2022/11/04	0	0.00	1	35.10	35.00	-1	29,166	0.00%
2022/11/03	1	34.10	0	0.00	34.65	1	29,798	0.00%
2022/11/02	0	0.00	3	34.85	34.65	-3	31,359	-0.01%
2022/11/01	3	34.40	0	0.00	34.85	3	32,019	0.01%
2022/10/31	4	33.66	0	0.00	33.50	4	31,980	0.01%
2022/10/28	0	0.00	13	33.89	33.00	-13	32,031	-0.04%
2022/10/26	10	33.85	0	0.00	33.60	10	32,228	0.03%
2022/10/25	0	0.00	0.5	34.00	33.75	-0.5	32,451	0.00%
2022/10/24	3	36.17	2	35.83	35.05	1	32,497	0.00%
2022/10/21	4	35.28	2	35.48	35.60	2	32,562	0.01%
2022/10/20	20	35.92	2	35.10	35.20	18	32,534	0.06%
2022/10/19	2	35.40	10	35.30	35.20	-8	32,274	-0.02%
2022/10/17	10	34.00	3.5	34.43	34.50	6.5	32,539	0.02%
2022/10/14	2	34.95	0	0.00	35.30	2	32,474	0.01%
2022/10/13	3	34.40	3	36.10	33.85	0	32,724	0.00%
2022/10/12	2	37.55	0	0.00	36.95	2	33,013	0.01%
2022/10/11	1	37.20	0	0.00	37.30	1	33,154	0.00%
2022/10/07	3	38.85	3	38.85	39.00	0	33,256	0.00%
2022/10/06	0	0.00	2	38.40	39.20	-2	33,460	-0.01%
2022/10/05	2	37.60	0	0.00	38.50	2	33,209	0.01%
2022/10/04	2	36.20	0	0.00	36.50	2	33,054	0.01%
2022/09/30	1	35.05	0	0.00	36.30	1	33,371	0.00%
2022/09/29	7	36.26	4.5	36.20	35.95	2.5	33,556	0.01%
2022/09/28	0	0.00	6	37.25	35.95	-6	33,916	-0.02%
2022/09/27	2	38.40	0	0.00	38.75	2	34,384	0.01%
2022/09/26	11	38.63	7	37.41	37.85	4	34,286	0.01%
2022/09/23	5	39.86	16	39.79	38.90	-11	34,119	-0.03%
2022/09/22	2	41.60	4	41.00	41.25	-2	33,865	-0.01%
2022/09/21	1	41.70	0	0.00	41.50	1	33,887	0.00%
2022/09/20	11	42.34	11.5	42.49	42.40	-0.5	34,092	0.00%
2022/09/19	0	0.00	8	42.13	41.70	-8	34,017	-0.02%
2022/09/16	2	41.35	1	40.75	42.20	1	33,833	0.00%
2022/09/15	10	41.90	22	41.81	41.50	-12	33,708	-0.04%
2022/09/14	3	40.35	20	39.77	41.30	-17	33,218	-0.05%
2022/09/13	44	40.72	53	40.42	40.45	-9	32,893	-0.03%
2022/09/12	3	41.78	9	41.43	41.05	-6	32,625	-0.02%
2022/09/08	53.5	40.01	55	40.57	41.00	-1.5	32,140	0.00%
2022/09/07	28	38.96	18	38.79	38.60	10	31,805	0.03%
2022/09/06	28.5	41.34	32	39.79	39.60	-3.5	31,598	-0.01%
2022/09/05	75.5	42.38	42.2	42.34	42.20	33.3	30,913	0.11%
2022/09/02	12.5	41.56	14	41.77	42.25	-1.5	29,729	-0.01%
2022/09/01	1.5	40.08	1.5	39.95	40.35	0	27,949	0.00%
2022/08/31	60	39.10	57	39.14	39.00	3	26,883	0.01%
2022/08/30	41	39.91	38.5	39.58	39.10	2.5	26,548	0.01%
2022/08/29	4.5	38.87	18	38.81	39.00	-13.5	24,573	-0.05%
2022/08/26	15	38.32	2	38.35	38.35	13	24,125	0.05%
2022/08/25	5.5	37.44	9.5	37.84	38.65	-4	23,425	-0.02%
2022/08/24	0	0.00	1	36.80	36.50	-1	22,941	0.00%
2022/08/23	4	37.28	13	37.38	37.00	-9	22,919	-0.04%
2022/08/22	10	37.61	8	37.34	37.05	2	22,891	0.01%
2022/08/19	12	36.76	5	36.80	37.00	7	22,285	0.03%
2022/08/18	1	36.85	3	36.95	36.80	-2	22,207	-0.01%
2022/08/17	0	0.00	1	36.60	36.55	-1	22,200	0.00%
2022/08/16	4	37.31	9	37.51	36.75	-5	22,332	-0.02%
2022/08/15	1.5	36.57	1.5	37.10	37.20	0	21,831	0.00%
2022/08/12	4	36.34	0	0.00	36.25	4	21,801	0.02%
2022/08/11	5	37.11	1	36.80	36.75	4	21,793	0.02%
2022/08/10	4	36.70	17	37.07	36.40	-13	21,599	-0.06%
2022/08/09	23.5	36.68	28.5	36.85	36.60	-5	21,693	-0.02%
2022/08/08	6.5	35.44	14.5	34.96	35.70	-8	20,672	-0.04%
2022/08/04	3	31.58	2	31.80	32.05	1	20,938	0.00%
2022/08/03	9	32.00	11	32.18	32.00	-2	21,354	-0.01%
2022/08/02	3	33.37	1	33.20	33.10	2	21,757	0.01%
2022/08/01	0	0.00	4	34.49	34.45	-4	22,105	-0.02%
2022/07/29	3	34.20	5	33.98	34.05	-2	22,121	-0.01%
2022/07/28	2	33.65	2	33.60	33.60	0	22,252	0.00%
2022/07/27	0	0.00	20	34.15	34.10	-20	22,379	-0.09%
2022/07/26	22	33.72	2	33.40	33.40	20	22,785	0.09%
2022/07/25	5	34.43	13	34.58	33.80	-8	23,111	-0.03%
2022/07/22	1	33.50	3	33.95	33.95	-2	23,463	-0.01%
2022/07/20	4	34.34	1	33.20	33.20	3	25,305	0.01%
2022/07/19	6	33.58	10	33.61	33.60	-4	26,027	-0.02%
2022/07/18	5	32.55	1	32.60	32.15	4	26,426	0.02%
2022/07/15	12	31.03	0	0.00	32.20	12	28,031	0.04%
2022/07/13	1	31.60	1	31.00	31.00	0	30,211	0.00%
2022/07/12	10	31.03	2	30.65	30.65	8	31,963	0.03%
2022/07/08	5.5	34.91	8	34.63	33.80	-2.5	33,649	-0.01%
2022/07/07	0	0.00	3	34.20	34.20	-3	34,621	-0.01%
2022/07/06	14	34.50	9	34.16	33.70	5	35,959	0.01%
2022/07/05	4	33.96	0	0.00	34.90	4	38,651	0.01%
2022/07/04	1	31.35	2	31.33	31.75	-1	39,207	0.00%
2022/07/01	0	0.00	3	32.60	30.40	-3	39,444	-0.01%
2022/06/30	16	32.63	11	32.70	32.50	5	40,115	0.01%
2022/06/29	0	0.00	1	34.00	33.90	-1	40,159	0.00%
2022/06/28	7	34.06	0	0.00	33.80	7	40,416	0.02%
2022/06/27	9	34.42	8	34.68	34.65	1	40,358	0.00%
2022/06/24	5	32.60	10	32.60	33.90	-5	39,883	-0.01%
2022/06/23	2	31.38	2	31.75	32.00	0	39,610	0.00%
2022/06/22	16	32.36	10	31.73	31.45	6	39,617	0.02%
2022/06/20	1	30.05	1	31.80	29.85	0	39,582	0.00%
2022/06/17	5	31.17	0	0.00	31.45	5	39,726	0.01%
2022/06/16	0	0.00	1	33.35	31.05	-1	40,058	0.00%
2022/06/15	1	33.75	1	33.05	32.90	0	40,059	0.00%
2022/06/14	2	33.63	0	0.00	34.00	2	40,504	0.00%
2022/06/10	1	36.75	0	0.00	36.35	1	41,645	0.00%
2022/06/09	2	36.65	0	0.00	36.70	2	41,803	0.00%
2022/06/08	1	36.25	1	36.20	36.15	0	41,946	0.00%
2022/06/07	3	36.67	4	36.70	36.80	-1	42,624	0.00%
2022/06/06	6	38.23	3	37.77	37.65	3	43,352	0.01%
2022/06/01	2	37.48	2	37.75	37.25	0	43,212	0.00%
2022/05/31	0	0.00	5	36.95	37.15	-5	43,240	-0.01%
2022/05/30	15	36.82	0	0.00	36.75	15	43,827	0.03%
2022/05/26	3	36.00	2	35.70	35.35	1	44,163	0.00%
2022/05/23	11	37.26	15	37.43	37.50	-4	44,224	-0.01%
2022/05/20	11	36.90	21	37.30	36.90	-10	44,135	-0.02%
2022/05/19	0	0.00	10	36.01	36.55	-10	43,867	-0.02%
2022/05/18	21	37.10	20	37.18	37.25	1	43,625	0.00%
2022/05/17	3	36.87	9	36.82	36.95	-6	43,271	-0.01%
2022/05/16	5	36.65	11	35.86	35.00	-6	42,507	-0.01%
2022/05/13	5	35.56	4	35.55	36.65	1	41,967	0.00%
2022/05/12	21	36.41	21	36.09	35.15	0	41,573	0.00%
2022/05/11	4	38.51	9	37.64	37.00	-5	41,036	-0.01%
2022/05/10	1	38.05	0	0.00	38.35	1	40,625	0.00%
2022/05/09	5	39.87	5	39.37	38.90	0	40,131	0.00%
2022/05/06	2	41.60	2	40.85	41.35	0	39,710	0.00%
2022/05/05	7	42.84	5	43.15	42.60	2	39,436	0.01%
2022/05/04	36	43.38	26	43.03	42.60	10	39,224	0.03%
2022/05/03	8	42.81	17	43.59	43.10	-9	39,046	-0.02%
2022/04/29	1	45.35	7	45.34	44.15	-6	38,648	-0.02%
2022/04/28	4	44.64	0	0.00	44.45	4	38,345	0.01%
2022/04/27	4	46.15	2	45.75	45.60	2	37,573	0.01%
2022/04/26	12	47.70	5	47.58	48.25	7	36,719	0.02%
2022/04/25	22	47.93	2	46.43	46.50	20	35,484	0.06%
2022/04/22	3	47.78	3	47.40	47.80	0	34,461	0.00%
2022/04/21	24	49.40	55	49.22	48.05	-31	33,662	-0.09%
2022/04/20	10	48.18	36	48.41	48.60	-26	31,830	-0.08%
2022/04/19	13	47.58	31	46.92	47.40	-18	30,956	-0.06%
2022/04/18	3	46.75	1	46.50	47.20	2	30,121	0.01%
2022/04/15	42	45.40	18	45.35	45.05	24	28,488	0.08%
2022/04/14	1	44.65	12	43.85	44.20	-11	27,669	-0.04%
2022/04/13	15	44.64	20	45.20	44.90	-5	27,158	-0.02%
2022/04/12	43	45.34	16.2	44.84	45.60	26.9	27,308	0.10%
2022/04/11	17	44.88	55	45.81	44.50	-38	26,168	-0.15%
2022/04/08	12	42.72	23	43.38	43.80	-11	23,179	-0.05%
2022/04/07	4	42.18	5	41.18	40.90	-1	22,198	0.00%
2022/04/06	3	41.93	3	42.27	42.15	0	22,475	0.00%
2022/04/01	36	40.90	3	41.00	41.05	33	21,688	0.15%
2022/03/31	18	41.10	1	41.05	40.45	17	21,628	0.08%
2022/03/30	2	40.63	6	40.78	40.15	-4	21,491	-0.02%
2022/03/28	4	38.09	0	0.00	39.10	4	21,583	0.02%
2022/03/25	4	39.01	1	38.60	38.55	3	21,832	0.01%
2022/03/23	1	40.10	3	40.25	40.15	-2	23,854	-0.01%
2022/03/21	3	41.85	0	0.00	40.95	3	24,712	0.01%
2022/03/18	4	41.29	1	41.20	41.45	3	25,152	0.01%
2022/03/17	0	0.00	2	40.60	41.50	-2	26,479	-0.01%
2022/03/16	4	39.95	12	40.70	40.60	-8	27,352	-0.03%
2022/03/15	10	41.04	10	39.90	39.15	0	28,017	0.00%
2022/03/14	1	40.85	2	40.20	40.90	-1	28,285	0.00%
2022/03/11	1	40.40	0	0.00	40.70	1	29,894	0.00%
2022/03/10	10	40.64	4	40.91	39.95	6	31,679	0.02%
2022/03/09	7	40.98	8	41.05	41.00	-1	32,415	0.00%
2022/03/07	3	38.13	0	0.00	38.00	3	31,742	0.01%
2022/03/04	2	40.25	2	39.40	39.65	0	31,686	0.00%
2022/03/03	14	40.72	16	40.49	39.90	-2	31,770	-0.01%
2022/03/02	5	39.72	1	39.55	39.55	4	31,463	0.01%
2022/03/01	0	0.00	2	39.00	38.85	-2	31,500	-0.01%
2022/02/25	0	0.00	2	37.40	38.10	-2	32,060	-0.01%
2022/02/24	0	0.00	1	37.00	36.55	-1	32,583	0.00%
2022/02/23	0	0.00	3	37.60	37.85	-3	32,491	-0.01%
2022/02/22	0	0.00	51	37.50	36.90	-51	32,783	-0.16%
2022/02/18	0	0.00	25	36.65	36.90	-25	34,377	-0.07%
2022/02/17	0	0.00	11	36.60	36.55	-11	35,219	-0.03%
2022/02/16	2	36.55	0	0.00	36.45	2	36,043	0.01%
2022/02/15	11	36.30	0	0.00	35.90	11	36,877	0.03%
2022/02/14	7	36.50	5	36.75	36.00	2	37,862	0.01%
2022/02/10	2	38.40	0	0.00	37.55	2	39,756	0.01%
2022/02/07	5	36.00	0	0.00	36.20	5	42,596	0.01%
2022/01/26	10	35.75	0	0.00	35.40	10	43,582	0.02%
2022/01/25	10	35.80	5	36.34	35.60	5	45,183	0.01%
2022/01/24	22	37.03	2	36.90	36.85	20	46,601	0.04%
2022/01/21	20	38.84	0	0.00	37.60	20	46,730	0.04%
2022/01/20	21	39.50	50	39.99	39.40	-29	47,102	-0.06%
2022/01/19	41	39.53	0	0.00	39.35	41	47,102	0.09%
2022/01/18	3	39.85	3	39.97	39.45	0	47,094	0.00%
2022/01/17	0	0.00	5	39.44	40.15	-5	47,091	-0.01%
2022/01/14	1	39.60	0	0.00	39.30	1	47,016	0.00%
2022/01/13	0	0.00	1	40.35	40.20	-1	46,910	0.00%
2022/01/12	4	41.06	5	41.04	40.75	-1	46,826	0.00%
2022/01/11	5	42.20	10	42.16	41.10	-5	46,890	-0.01%
2022/01/10	2	40.83	1	40.65	40.75	1	46,211	0.00%
2022/01/07	6	39.66	1	39.05	40.25	5	46,072	0.01%
2022/01/06	2	41.10	7	41.05	40.90	-5	45,817	-0.01%
2022/01/05	20	43.04	43	44.06	42.00	-23	46,016	-0.05%
2022/01/04	3	42.82	2	42.15	43.05	1	44,873	0.00%
2022/01/03	1	42.45	9	42.16	42.05	-8	44,373	-0.02%
2021/12/30	7	42.26	1	42.05	42.50	6	44,219	0.01%
2021/12/29	34	42.24	15	41.79	42.40	19	43,936	0.04%
2021/12/28	0	0.00	4	41.00	40.80	-4	43,282	-0.01%
2021/12/27	6	41.08	0	0.00	41.00	6	43,449	0.01%
2021/12/24	1	40.65	2	40.70	40.70	-1	44,096	0.00%
2021/12/23	10	42.20	0	0.00	41.60	10	43,837	0.02%
2021/12/22	1	42.15	12	42.12	41.90	-11	43,619	-0.03%
2021/12/21	10	42.18	7	41.94	41.90	3	43,432	0.01%
2021/12/20	28	43.29	7	43.66	41.85	21	43,071	0.05%
2021/12/17	5	42.05	8.1	42.43	41.90	-3.1	41,522	-0.01%
2021/12/16	3	41.73	5	42.11	41.40	-2	40,527	0.00%
2021/12/15	5	41.39	8	41.47	40.85	-3	39,858	-0.01%
2021/12/14	1	41.75	1	42.60	40.20	0	39,147	0.00%
2021/12/13	47	43.20	21	43.02	42.15	26	38,169	0.07%
2021/12/10	26	42.33	36	42.52	42.90	-10	36,573	-0.03%
2021/12/09	21	41.72	19.3	41.53	41.20	1.7	35,024	0.00%
2021/12/08	2	41.65	8	41.31	40.85	-6	33,733	-0.02%
2021/12/07	38	42.04	42	41.47	41.00	-4	32,764	-0.01%
2021/12/06	24	40.39	16	39.75	41.20	8	30,937	0.03%
2021/12/03	25	38.44	19	38.74	38.00	6	28,919	0.02%
2021/12/02	0	0.00	5	34.80	36.05	-5	27,310	-0.02%
2021/12/01	2	34.75	6	34.67	35.40	-4	27,085	-0.01%
2021/11/30	10	35.83	0	0.00	36.10	10	26,847	0.04%
2021/11/29	3	34.72	0	0.00	35.35	3	26,803	0.01%
2021/11/25	0	0.00	3	38.55	38.05	-3	26,756	-0.01%
2021/11/24	6	38.80	6	38.89	38.50	0	26,578	0.00%
2021/11/23	6	38.37	13.7	37.81	37.60	-7.7	25,934	-0.03%
2021/11/22	0	0.00	1	37.70	37.35	-1	25,260	0.00%
2021/11/19	5	36.70	6	36.50	36.60	-1	24,909	0.00%
2021/11/18	31	37.80	26	37.37	37.10	5	24,561	0.02%
2021/11/17	20.2	38.88	26	38.91	39.40	-5.9	23,851	-0.02%
2021/11/16	16	37.99	10	37.80	38.00	6	22,899	0.03%
2021/11/15	5	36.20	16	36.12	36.75	-11	22,055	-0.05%
2021/11/12	18	35.25	15	35.09	35.05	3	21,227	0.01%
2021/11/11	15	38.02	17	38.95	37.55	-2	20,403	-0.01%
2021/11/10	26	39.20	13	38.78	38.85	13	19,487	0.07%
2021/11/09	18	39.03	39	39.33	40.10	-21	18,823	-0.11%
2021/11/08	17	38.15	29	38.62	37.60	-12	17,484	-0.07%
2021/11/05	32	38.24	15	38.37	37.60	17	16,706	0.10%
2021/11/04	6	38.48	16	38.14	38.60	-10	15,954	-0.06%
2021/11/03	8	37.10	5	38.20	37.20	3	14,568	0.02%
2021/11/02	9	36.69	19	36.86	37.00	-10	13,546	-0.07%
2021/11/01	15	35.62	32	36.22	35.00	-17	11,886	-0.14%
2021/10/29	15	32.45	16	33.07	33.30	-1	10,574	-0.01%
2021/10/28	2	32.80	15	32.30	33.00	-13	10,248	-0.13%
2021/10/27	0	0.00	5	30.90	31.00	-5	9,744	-0.05%
2021/10/26	5	30.20	0	0.00	30.60	5	9,767	0.05%
2021/10/22	0	0.00	5	30.30	30.50	-5	9,772	-0.05%
2021/10/21	6	30.53	2	30.70	30.50	4	10,056	0.04%
2021/10/20	8	31.70	0	0.00	31.85	8	10,088	0.08%
2021/10/19	3	31.77	15	32.40	31.70	-12	10,037	-0.12%
2021/10/18	0	0.00	1	31.35	31.15	-1	9,749	-0.01%
2021/10/15	0	0.00	5	31.70	31.25	-5	9,835	-0.05%
2021/10/14	1	31.00	5	30.80	31.10	-4	10,003	-0.04%
2021/10/13	4	32.05	19.1	31.66	31.30	-15.1	10,664	-0.14%
2021/10/12	4	31.09	21	30.85	30.60	-17	10,351	-0.16%
2021/10/08	0	0.00	10	30.00	29.75	-10	10,015	-0.10%
2021/10/07	0	0.00	1	30.05	29.85	-1	10,055	-0.01%
2021/10/06	5	29.00	10	30.15	29.60	-5	10,030	-0.05%
2021/10/05	15	28.07	2	27.65	29.00	13	10,041	0.13%
2021/10/04	1	29.80	6	28.98	28.75	-5	10,192	-0.05%
2021/10/01	35	30.99	36	30.63	29.75	-1	9,989	-0.01%
2021/09/30	0	0.00	5	29.90	29.65	-5	9,247	-0.05%
2021/09/29	0	0.00	15	29.25	28.70	-15	9,273	-0.16%
2021/09/28	14	29.70	2	29.45	29.20	12	9,366	0.13%
2021/09/27	1	28.85	1	28.95	28.75	0	9,339	0.00%
2021/09/16	2	29.45	2	29.70	29.25	0	11,158	0.00%
2021/09/15	2	29.15	2	29.40	29.30	0	11,459	0.00%
2021/09/14	9	29.59	2	29.20	29.20	7	11,902	0.06%
2021/09/13	5	29.80	7	30.80	29.80	-2	12,028	-0.02%
2021/09/07	7	29.63	0	0.00	29.30	7	13,724	0.05%
2021/09/06	8	30.63	0	0.00	30.10	8	14,490	0.06%
2021/09/03	8	31.40	1	32.20	31.50	7	14,860	0.05%
2021/09/02	7	31.13	7	31.86	31.25	0	15,476	0.00%
2021/09/01	2	31.70	3	32.02	31.45	-1	15,389	-0.01%
2021/08/31	3	30.87	7	31.01	31.70	-4	15,311	-0.03%
2021/08/30	0	0.00	1	31.65	31.65	-1	14,832	-0.01%
2021/08/27	3	29.18	10	29.35	28.80	-7	14,763	-0.05%
2021/08/26	1	28.15	0	0.00	28.75	1	14,643	0.01%
2021/08/25	4	28.26	0	0.00	28.30	4	14,906	0.03%
2021/08/20	10	28.04	0	0.00	27.25	10	15,440	0.06%
2021/08/17	0	0.00	2	27.98	27.05	-2	15,815	-0.01%
2021/08/16	3	27.85	13	28.00	27.50	-10	15,883	-0.06%
2021/08/11	4	30.20	2	29.30	29.40	2	16,506	0.01%
2021/08/10	5	31.60	0	0.00	30.95	5	16,718	0.03%
2021/08/09	7	32.01	0	0.00	31.90	7	16,966	0.04%
2021/08/06	1	32.40	5	32.45	32.40	-4	17,582	-0.02%
2021/08/05	2	33.30	2	32.85	32.85	0	18,026	0.00%
2021/08/04	15	33.73	19	33.47	33.35	-4	18,291	-0.02%
2021/08/02	5	32.40	0	0.00	32.40	5	18,430	0.03%
2021/07/30	1	32.25	6	32.55	32.55	-5	18,513	-0.03%
2021/07/28	6	32.28	1	32.70	32.20	5	19,072	0.03%
2021/07/27	6	33.25	6	34.50	33.05	0	19,522	0.00%
2021/07/22	5	32.70	2	32.80	32.50	3	20,470	0.01%
2021/07/21	1	33.00	0	0.00	32.85	1	20,572	0.00%
2021/07/20	16	33.89	1	33.75	33.75	15	20,575	0.07%
2021/07/19	3	34.33	35	34.52	34.85	-32	20,593	-0.16%
2021/07/16	1	34.00	16	33.83	33.05	-15	20,492	-0.07%
2021/07/15	16	32.76	11	33.07	33.40	5	20,691	0.02%
2021/07/14	5	32.20	0	0.00	32.35	5	20,921	0.02%
2021/07/12	2	33.68	1	34.00	33.70	1	21,933	0.00%
2021/07/09	3	33.88	11	33.88	33.55	-8	22,045	-0.04%
2021/07/07	10	33.28	2	33.20	32.80	8	23,937	0.03%
2021/07/06	9	33.57	3	33.35	33.35	6	24,116	0.02%
2021/07/05	0	0.00	1	34.20	34.00	-1	24,329	0.00%
2021/07/02	0	0.00	18	33.87	33.75	-18	24,563	-0.07%
2021/07/01	6	34.00	0	0.00	33.80	6	24,990	0.02%
2021/06/30	15	35.18	17	35.04	34.90	-2	24,978	-0.01%
2021/06/29	11	33.86	22	34.54	33.80	-11	24,733	-0.04%
2021/06/28	14	34.06	2	34.05	33.90	12	24,728	0.05%
2021/06/25	19	35.72	6	35.67	34.65	13	25,130	0.05%
2021/06/24	8	34.80	0	0.00	34.80	8	25,290	0.03%
2021/06/23	1	34.35	5	34.13	34.20	-4	25,209	-0.02%
2021/06/22	5	33.10	0	0.00	32.30	5	24,985	0.02%
2021/06/21	4	33.01	1	33.50	32.80	3	24,976	0.01%
2021/06/18	1	34.50	1	34.80	34.25	0	25,055	0.00%
2021/06/17	1	35.00	52	34.53	34.40	-51	25,201	-0.20%
2021/06/16	23	35.44	11	34.96	34.55	12	25,508	0.05%
2021/06/15	7	35.15	3	34.75	33.85	4	24,688	0.02%
2021/06/11	1	33.00	3	33.30	33.05	-2	24,274	-0.01%
2021/06/10	7	32.99	1	34.05	34.05	6	24,351	0.02%
2021/06/04	2	32.15	0	0.00	31.60	2	25,182	0.01%
2021/06/03	0	0.00	2	33.05	32.90	-2	25,118	-0.01%
2021/06/02	43	33.75	2	34.40	33.15	41	25,087	0.16%
2021/06/01	22	33.82	1	33.45	34.30	21	24,843	0.08%
2021/05/31	2	33.18	1	32.80	32.85	1	24,623	0.00%
2021/05/28	2	33.30	0	0.00	33.00	2	24,529	0.01%
2021/05/27	6	32.87	16	32.84	32.95	-10	24,463	-0.04%
2021/05/26	0	0.00	1	32.65	32.45	-1	24,426	0.00%
2021/05/25	14	32.30	6.3	32.71	32.45	7.7	24,458	0.03%
2021/05/19	0	0.00	10	32.30	32.65	-10	24,292	-0.04%
2021/05/18	13	29.84	4	30.18	31.30	9	24,025	0.04%
2021/05/17	3	28.97	3	28.65	28.65	0	23,830	0.00%
2021/05/14	3	32.02	3	33.12	31.80	0	23,624	0.00%
2021/05/13	1	28.35	0	0.00	30.60	1	23,177	0.00%
2021/05/12	1	31.40	3	34.15	31.40	-2	22,940	-0.01%
2021/05/11	11	35.53	10	34.85	34.85	1	22,675	0.00%
2021/05/10	0	0.00	10	39.30	38.55	-10	22,545	-0.04%
2021/05/07	10	38.45	2	38.80	39.00	8	22,501	0.04%
2021/05/06	7	38.50	2	38.10	38.55	5	22,528	0.02%
2021/05/05	3	38.20	10	38.39	37.10	-7	22,119	-0.03%
2021/05/04	10	39.36	0	0.00	38.25	10	21,968	0.05%
2021/05/03	98	43.06	65	43.24	41.65	33	21,501	0.15%
2021/04/28	4	40.55	0	0.00	40.95	4	20,520	0.02%
2021/04/27	20	40.60	3	40.93	40.55	17	20,591	0.08%
2021/04/26	9	40.29	6	40.10	40.15	3	20,626	0.01%
2021/04/23	8	40.52	1	40.25	40.25	7	20,623	0.03%
2021/04/22	16	41.03	5	40.20	38.95	11	20,524	0.05%
2021/04/21	6	41.70	2	41.85	41.30	4	19,996	0.02%
2021/04/20	4	43.08	4	42.59	42.25	0	19,731	0.00%
2021/04/19	17	43.08	15	42.50	42.15	2	19,723	0.01%
2021/04/16	54	45.38	40	44.27	44.00	14	19,399	0.07%
2021/04/15	5	41.90	2	42.50	42.45	3	19,027	0.02%
2021/04/14	7	42.02	36	41.44	41.90	-29	19,315	-0.15%
2021/04/13	54	46.53	30	46.82	44.20	24	18,787	0.13%
2021/04/12	13	46.64	12.2	44.91	44.90	0.8	17,509	0.00%
2021/04/09	11	45.75	19	45.60	45.30	-8	17,387	-0.05%
2021/04/08	23	47.41	13	47.42	47.00	10	17,280	0.06%
2021/04/07	12	46.52	13	47.60	48.00	-1	17,265	-0.01%
2021/04/06	1	44.00	19	44.72	44.65	-18	17,390	-0.10%
2021/04/01	4	45.04	7	44.85	44.70	-3	17,375	-0.02%
2021/03/31	0	0.00	4	46.74	46.45	-4	17,313	-0.02%
2021/03/30	15.3	46.52	4	47.35	47.35	11.3	17,706	0.06%
2021/03/29	1	43.50	27	45.60	47.50	-26	17,579	-0.15%
2021/03/26	12	42.42	10	42.82	43.20	2	17,077	0.01%
2021/03/25	15	43.33	6	43.23	43.10	9	16,919	0.05%
2021/03/24	5	43.15	12	42.83	42.55	-7	16,808	-0.04%
2021/03/23	11	42.67	12	42.64	42.50	-1	16,731	-0.01%
2021/03/22	10	43.55	19	43.64	43.35	-9	16,569	-0.05%
2021/03/19	25	42.06	42	41.60	42.60	-17	16,391	-0.10%
2021/03/18	25	43.74	10	43.38	42.90	15	15,890	0.09%
2021/03/17	19	42.94	9	43.24	43.00	10	15,700	0.06%
2021/03/16	24	41.99	10	43.00	42.40	14	15,442	0.09%
2021/03/15	39	41.85	5	42.30	42.40	34	15,011	0.23%
2021/03/12	1	39.90	33	39.71	40.00	-32	14,437	-0.22%
2021/03/11	1	37.50	1	38.35	37.80	0	14,305	0.00%
2021/03/10	2	36.98	16	35.50	37.80	-14	14,411	-0.10%
2021/03/09	2	35.20	0	0.00	35.30	2	14,516	0.01%
2021/03/08	6	35.90	0	0.00	35.60	6	14,881	0.04%
2021/03/04	10	36.28	1	37.15	36.15	9	15,727	0.06%
2021/03/03	0	0.00	14	36.90	37.00	-14	15,976	-0.09%
2021/03/02	10	36.10	0	0.00	35.55	10	16,472	0.06%
2021/02/26	0	0.00	2	36.98	36.65	-2	17,259	-0.01%
2021/02/25	1	37.95	7	37.51	37.40	-6	17,805	-0.03%
2021/02/24	10	38.30	20	38.20	37.80	-10	18,223	-0.05%
2021/02/23	11	37.05	11	37.10	37.05	0	18,887	0.00%
2021/02/22	14	37.89	14	37.97	37.90	0	19,458	0.00%
2021/02/19	20	36.18	2	35.43	36.90	18	19,454	0.09%
2021/02/18	0	0.00	1	35.60	35.25	-1	19,665	-0.01%
2021/02/17	0	0.00	3	34.00	35.20	-3	19,813	-0.02%
2021/02/05	2	33.55	0	0.00	33.50	2	19,831	0.01%
2021/02/04	13	33.56	1	33.80	33.55	12	20,349	0.06%
2021/02/03	0	0.00	2	34.00	34.35	-2	20,388	-0.01%
2021/02/02	1	30.95	2	31.15	31.25	-1	20,372	0.00%
2021/02/01	2	30.80	0	0.00	30.90	2	20,700	0.01%
2021/01/29	2	31.43	9	30.99	30.50	-7	20,981	-0.03%
2021/01/28	3	31.60	2	31.40	31.45	1	21,523	0.00%
2021/01/26	2	34.05	0	0.00	33.55	2	22,127	0.01%
2021/01/25	5	33.60	1	34.40	33.90	4	22,391	0.02%
2021/01/22	3	34.32	2	34.63	34.30	1	22,806	0.00%
2021/01/21	2	34.60	6	32.82	33.15	-4	23,064	-0.02%
2021/01/20	2	36.80	0	0.00	33.75	2	23,303	0.01%
2021/01/19	2	36.40	5	36.47	36.35	-3	23,440	-0.01%
2021/01/18	3	34.68	0	0.00	34.50	3	23,368	0.01%
2021/01/15	5	36.30	4	36.84	36.10	1	23,260	0.00%
2021/01/14	11	37.07	0	0.00	37.45	11	23,185	0.05%
2021/01/13	1	37.40	3	37.23	37.25	-2	23,054	-0.01%
2021/01/12	4	38.09	0	0.00	37.80	4	22,969	0.02%
2021/01/08	0	0.00	12	40.65	40.20	-12	23,034	-0.05%
2021/01/07	9	42.61	4	42.33	42.25	5	23,263	0.02%
2021/01/06	7	40.68	7	40.89	39.55	0	23,755	0.00%
2021/01/05	3.7	41.98	0	0.00	41.50	3.7	24,231	0.02%
2021/01/04	0	0.00	4	41.25	41.30	-4	24,928	-0.02%
2020/12/31	1	41.80	0	0.00	41.75	1	25,503	0.00%
2020/12/30	3	43.03	9	42.85	42.60	-6	26,159	-0.02%
2020/12/29	7	44.16	13	43.57	44.00	-6	26,371	-0.02%
2020/12/28	6	41.49	28	41.11	41.15	-22	25,995	-0.08%
2020/12/25	19	42.36	6	41.35	41.25	13	26,296	0.05%
2020/12/24	29	43.41	8	43.63	42.25	21	26,201	0.08%
2020/12/23	0	0.00	9	40.30	41.80	-9	25,848	-0.03%
2020/12/22	3	39.68	0	0.00	38.00	3	26,232	0.01%
2020/12/18	2	40.50	0	0.00	40.50	2	27,464	0.01%
2020/12/17	1	39.50	0	0.00	39.45	1	27,692	0.00%
2020/12/15	9	39.68	1.1	39.94	39.50	7.9	28,100	0.03%
2020/12/14	1	38.20	0	0.00	39.00	1	28,236	0.00%
2020/12/11	0	0.00	1	37.65	37.65	-1	28,446	0.00%
2020/12/10	1	38.80	1	38.50	39.25	0	28,808	0.00%
2020/12/09	0	0.00	6	40.43	40.05	-6	29,139	-0.02%
2020/12/08	0	0.00	1	40.30	40.00	-1	29,710	0.00%
2020/12/07	4	40.40	2	39.63	40.95	2	30,674	0.01%
2020/12/03	2	41.85	2	42.95	41.30	0	31,070	0.00%
2020/12/02	5	42.72	28	42.78	42.40	-23	31,585	-0.07%
2020/12/01	1	43.05	1	44.50	44.60	0	32,819	0.00%
2020/11/30	11	43.94	3	44.50	44.50	8	32,890	0.02%
2020/11/27	2	43.25	11	41.90	42.15	-9	33,399	-0.03%
2020/11/26	8	43.67	3	43.60	42.50	5	34,157	0.01%
2020/11/25	16	43.68	7	44.43	44.85	9	34,334	0.03%
2020/11/24	12	40.62	7	41.47	42.00	5	33,701	0.01%
2020/11/23	10	40.21	2	39.93	39.90	8	33,285	0.02%
2020/11/20	14	38.50	12	38.81	39.35	2	32,971	0.01%
2020/11/19	0	0.00	3	36.20	36.55	-3	32,389	-0.01%
2020/11/18	4	33.71	1	33.50	33.25	3	31,893	0.01%
2020/11/17	1	31.00	21	33.66	33.60	-20	31,876	-0.06%
2020/11/16	8	32.05	0	0.00	31.60	8	32,008	0.02%
2020/11/13	0	0.00	3	33.15	33.10	-3	32,098	-0.01%
2020/11/12	20	32.83	2	34.00	34.50	18	32,226	0.06%
2020/11/11	5	35.11	2	35.30	35.00	3	31,982	0.01%
2020/11/10	1	36.20	1	37.00	36.50	0	32,139	0.00%
2020/11/09	1	36.85	12	35.88	36.90	-11	32,217	-0.03%
2020/11/06	27	35.13	12	35.74	35.00	15	32,503	0.05%
2020/11/05	18	35.59	10	35.65	36.70	8	32,714	0.02%
2020/11/04	10	33.63	2	35.65	33.40	8	32,726	0.02%
2020/11/03	0	0.00	3	35.92	35.25	-3	32,770	-0.01%
2020/11/02	5	35.18	40	36.33	35.50	-35	32,747	-0.11%
2020/10/30	4	37.96	31	37.64	37.00	-27	32,790	-0.08%
2020/10/29	2	40.15	23	39.77	40.30	-21	32,672	-0.06%
2020/10/28	5	41.98	10.1	41.00	39.65	-5.1	32,772	-0.02%
2020/10/27	14	39.10	8	39.43	39.50	6	32,908	0.02%
2020/10/26	1	37.00	17	36.51	37.00	-16	32,916	-0.05%
2020/10/22	4	35.15	0	0.00	35.20	4	32,942	0.01%
2020/10/19	11	35.95	0	0.00	36.45	11	32,910	0.03%
2020/10/16	11	35.64	0	0.00	35.05	11	32,762	0.03%
2020/10/15	12	36.48	8	36.65	37.10	4	32,663	0.01%
2020/10/14	12	39.17	12	40.33	38.75	0	32,288	0.00%
2020/10/13	13	37.21	2.6	39.06	39.45	10.4	31,830	0.03%
2020/10/12	6	35.48	11	35.62	36.60	-5	31,699	-0.02%
2020/10/08	15	32.71	21	32.49	33.30	-6	31,570	-0.02%
2020/10/07	17	30.57	13	31.17	31.35	4	31,290	0.01%
2020/10/06	6	28.88	2.9	30.55	30.55	3.1	30,673	0.01%
2020/10/05	2	27.85	4	27.95	27.80	-2	30,925	-0.01%
2020/09/30	4	28.25	15	28.74	28.25	-11	30,886	-0.04%
2020/09/29	9	27.64	0	0.00	26.85	9	30,941	0.03%
2020/09/28	13	27.98	3	27.95	27.75	10	31,037	0.03%
2020/09/25	18	28.44	23	28.78	29.00	-5	30,718	-0.02%
2020/09/24	28	28.33	7	28.06	29.50	21	29,958	0.07%
2020/09/23	1	27.00	7	26.65	27.90	-6	29,214	-0.02%
2020/09/22	5	25.08	5	25.43	25.40	0	28,581	0.00%
2020/09/21	4	26.54	0	0.00	26.15	4	28,234	0.01%
2020/09/18	3	27.02	15	27.25	27.00	-12	27,982	-0.04%
2020/09/17	8	27.31	16	27.47	27.20	-8	27,663	-0.03%
2020/09/16	7	26.41	25	27.43	26.90	-18	27,292	-0.07%
2020/09/15	15	27.84	23	28.13	27.20	-8	26,941	-0.03%
2020/09/14	20	25.87	1	26.30	26.50	19	26,422	0.07%
2020/09/11	36	26.67	2	26.68	26.95	34	25,922	0.13%
2020/09/10	4	25.73	40	26.54	27.10	-36	25,255	-0.14%
2020/09/09	1	23.30	34.3	24.32	24.85	-33.3	24,143	-0.14%
2020/09/08	32	22.60	9	22.58	22.60	23	23,489	0.10%
2020/09/07	32	23.64	9	23.32	22.75	23	22,957	0.10%
2020/09/04	87	25.48	23	25.59	24.65	64	22,182	0.29%
2020/09/03	14	24.86	11	25.10	25.10	3	20,535	0.01%
2020/09/02	12	20.28	51	22.52	22.85	-39	20,041	-0.19%
2020/09/01	27	20.41	20	20.94	20.80	7	18,993	0.04%
2020/08/31	23	19.24	28	18.42	19.35	-5	17,882	-0.03%
2020/08/28	27	17.70	10	17.58	17.60	17	17,115	0.10%
2020/08/27	6	17.80	15	17.92	17.90	-9	16,976	-0.05%
2020/08/26	23	18.24	20	18.53	18.25	3	16,849	0.02%
2020/08/25	16	18.18	20	18.38	18.50	-4	16,612	-0.02%
2020/08/24	16	17.44	22	17.27	17.70	-6	16,239	-0.04%
2020/08/21	1	17.65	6	18.00	17.80	-5	16,044	-0.03%
2020/08/20	33	17.79	15	17.50	18.20	18	15,839	0.11%
2020/08/19	0	0.00	2	17.60	17.50	-2	15,299	-0.01%
2020/08/18	11	18.35	13	18.57	18.70	-2	14,939	-0.01%
2020/08/17	17	19.02	13	18.75	18.85	4	14,618	0.03%
2020/08/14	27	18.54	10	18.85	19.00	17	14,234	0.12%
2020/08/13	2	17.50	0	0.00	17.75	2	13,814	0.01%
2020/08/12	6	17.23	7	16.59	18.45	-1	13,490	-0.01%
2020/08/11	13	18.91	96	18.94	17.90	-83	12,781	-0.65%
2020/08/10	15	19.12	10	19.48	19.85	5	12,133	0.04%
2020/08/07	74	18.15	44	17.84	18.50	30	11,498	0.26%
2020/08/06	18	16.82	38	16.82	17.05	-20	10,967	-0.18%
2020/08/05	13	17.11	21	16.55	17.45	-8	10,715	-0.07%
2020/08/04	41	16.66	56	16.85	16.95	-15	10,364	-0.14%
2020/08/03	20	17.25	9	16.96	17.35	11	10,074	0.11%
2020/07/31	10	15.22	6	15.17	16.10	4	9,557	0.04%
2020/07/30	49	14.32	12	14.54	14.75	37	8,977	0.41%
2020/07/29	0	0.00	2	13.30	13.60	-2	8,595	-0.02%
2020/07/28	0	0.00	5	12.40	12.40	-5	8,426	-0.06%
2020/07/27	10	13.35	0	0.00	12.55	10	8,321	0.12%
2020/07/24	1	12.80	0	0.00	13.15	1	8,219	0.01%
2020/07/23	1	13.50	0	0.00	13.50	1	8,045	0.01%
2020/07/21	0	0.00	6	14.50	14.50	-6	7,741	-0.08%
2020/07/20	5	13.85	10	13.38	13.75	-5	7,497	-0.07%
2020/07/17	5	13.21	10	13.59	13.50	-5	7,288	-0.07%
2020/07/16	1	13.15	17	13.78	14.00	-16	6,720	-0.24%
2020/07/15	13	12.73	6	12.75	12.75	7	6,060	0.12%
2020/07/14	11	11.54	4.5	11.58	11.60	6.5	5,355	0.12%
2020/07/13	0	0.00	2	10.80	10.55	-2	4,869	-0.04%
2020/07/10	20	10.42	21.9	10.98	11.20	-1.9	4,592	-0.04%
2020/07/09	5	10.65	5	10.70	10.70	0	3,719	0.00%
2020/07/08	8	9.51	35	9.58	9.76	-27	3,461	-0.78%
2020/07/06	0	0.00	25	8.02	8.08	-25	2,600	-0.96%
2020/07/03	0	0.00	5	7.98	7.94	-5	2,556	-0.20%
2020/07/02	5	7.83	3	7.87	8.03	2	2,493	0.08%
2020/06/02	0	0.00	87	6.95	7.00	-87	1,976	-4.40%
2020/05/28	60	6.29	0	0.00	6.18	60	1,837	3.26%
2020/05/27	3	6.23	0	0.00	6.23	3	1,836	0.16%
2020/05/22	0	0.00	3	6.20	6.19	-3	1,847	-0.16%
2020/05/20	20	6.23	0	0.00	6.19	20	1,851	1.08%
2020/05/19	3	6.19	0	0.00	6.18	3	1,849	0.16%
2020/05/15	2	6.26	0	0.00	6.20	2	1,864	0.11%
2020/05/13	0	0.00	2	6.59	6.60	-2	1,843	-0.11%
2020/05/11	2	6.19	0	0.00	6.18	2	1,777	0.11%
2020/05/08	0	0.00	112	6.34	6.51	-112	1,725	-6.49%	大賣/鉅額交易
2020/05/05	5	5.51	0	0.00	5.55	5	1,596	0.31%
2020/04/28	0	0.00	1	5.54	5.51	-1	1,610	-0.06%
2020/04/27	10	5.42	0	0.00	5.50	10	1,667	0.60%
2020/04/22	26	5.35	0	0.00	5.34	26	1,733	1.50%
2020/04/15	30	5.40	0	0.00	5.44	30	1,751	1.71%
2020/04/14	40	5.34	0	0.00	5.36	40	1,754	2.28%
2020/03/30	0	0.00	20	4.90	4.99	-20	1,797	-1.11%
2020/03/24	20	4.38	0	0.00	4.39	20	1,756	1.14%
2020/03/13	0	0.00	5	5.30	5.31	-5	1,696	-0.29%
2020/03/12	10	5.83	0	0.00	5.80	10	1,638	0.61%
2020/03/11	25	6.43	0	0.00	6.34	25	1,601	1.56%
2020/03/06	15	6.98	0	0.00	6.95	15	1,540	0.97%
2020/02/21	7	7.58	0	0.00	7.51	7	1,520	0.46%
2020/02/17	0	0.00	12	7.75	7.80	-12	1,578	-0.76%
2020/01/30	15	7.29	0	0.00	7.26	15	2,278	0.66%
2020/01/13	10	7.70	0	0.00	7.69	10	2,255	0.44%
2020/01/02	0	0.00	3	7.76	7.82	-3	2,417	-0.12%
2019/12/13	0	0.00	3	7.31	7.28	-3	2,684	-0.11%
2019/11/15	0	0.00	3	7.56	7.52	-3	3,176	-0.09%
2019/11/14	6	7.53	0	0.00	7.43	6	3,176	0.19%
2019/11/07	0	0.00	2	7.93	7.92	-2	3,086	-0.06%
2019/11/05	2	7.85	0	0.00	7.83	2	3,075	0.07%
2019/11/04	11	8.04	0	0.00	7.96	11	3,060	0.36%
2019/11/01	2	8.18	0	0.00	8.27	2	2,932	0.07%
2019/10/31	0	0.00	13	8.29	8.38	-13	2,738	-0.47%
2019/10/22	0	0.00	3	7.57	7.59	-3	2,303	-0.13%
2019/10/17	3	7.50	0	0.00	7.48	3	2,220	0.14%
2019/10/16	0	0.00	3	7.65	7.62	-3	2,166	-0.14%
2019/10/14	3	7.37	0	0.00	7.38	3	2,033	0.15%
2019/10/08	1	7.42	0	0.00	7.44	1	2,008	0.05%
2019/10/04	0	0.00	95	7.49	7.44	-95	1,991	-4.77%
2019/09/26	0	0.00	2	7.52	7.55	-2	1,977	-0.10%
2019/09/24	0	0.00	10	7.63	7.62	-10	1,984	-0.50%
2019/09/23	0	0.00	3	7.61	7.56	-3	1,976	-0.15%
2019/09/19	5	7.43	0	0.00	7.44	5	1,979	0.25%
2019/09/18	5	7.45	0	0.00	7.48	5	1,930	0.26%
2019/09/17	2	7.86	0	0.00	7.85	2	1,771	0.11%
2019/09/16	0	0.00	2	8.02	7.97	-2	1,787	-0.11%
2019/09/12	0	0.00	8	7.97	8.00	-8	1,798	-0.44%
2019/09/10	3	7.73	0	0.00	7.71	3	1,776	0.17%
2019/09/06	0	0.00	2	7.83	7.83	-2	1,766	-0.11%
2019/09/04	2	7.96	0	0.00	7.95	2	1,715	0.12%
2019/09/02	2	7.94	5	8.07	8.01	-3	1,665	-0.18%
2019/08/30	2	7.65	0	0.00	7.69	2	1,585	0.13%
2019/08/29	4	7.67	0	0.00	7.58	4	1,566	0.26%
2019/08/26	2	8.06	0	0.00	8.08	2	1,535	0.13%
2019/08/22	10	8.37	0	0.00	8.31	10	1,543	0.65%
2019/08/21	10	8.58	47	8.65	8.52	-37	1,532	-2.41%
2019/08/19	45	8.28	0	0.00	8.39	45	1,550	2.90%
2019/08/16	2	8.15	0	0.00	8.18	2	1,559	0.13%
2019/08/15	1	8.32	0	0.00	8.27	1	1,575	0.06%
2019/08/07	6	9.05	13	9.29	8.90	-7	1,846	-0.38%
2019/08/06	13	9.00	11	8.88	9.18	2	1,847	0.11%
2019/08/02	0	0.00	11	8.73	8.73	-11	1,832	-0.60%
2019/08/01	10	8.88	1	8.90	8.85	9	1,935	0.46%
2019/07/30	2	8.84	2	8.92	8.92	0	1,974	0.00%
2019/07/29	0	0.00	32	8.87	9.00	-32	1,969	-1.62%
2019/07/26	0	0.00	4	8.55	8.51	-4	1,949	-0.21%
2019/07/24	19	8.48	0	0.00	8.46	19	2,021	0.94%
2019/07/17	1	8.86	0	0.00	8.85	1	2,271	0.04%
2019/07/15	0.5	8.80	10	8.83	8.81	-9.5	2,290	-0.41%
2019/07/09	12	8.80	0	0.00	8.79	12	2,350	0.51%
2019/07/03	17	8.90	9.9	8.85	8.85	7.1	2,388	0.30%
2019/06/19	0	0.00	36	6.19	6.15	-36	2,315	-1.55%
2019/06/18	0	0.00	2	5.88	5.80	-2	2,271	-0.09%
2019/06/17	0	0.00	3	5.91	5.87	-3	2,262	-0.13%
2019/06/14	30	5.86	0	0.00	5.90	30	2,265	1.32%
2019/06/13	4	5.74	0	0.00	5.76	4	2,258	0.18%
2019/06/12	4	5.91	0	0.00	5.89	4	2,239	0.18%
2019/06/10	3	6.03	0	0.00	6.03	3	2,238	0.13%
2019/06/05	0	0.00	3	6.15	6.11	-3	2,250	-0.13%
2019/06/04	4	6.02	0	0.00	6.01	4	2,250	0.18%
2019/05/29	1	6.13	0	0.00	6.12	1	2,391	0.04%
2019/05/23	8	6.51	0	0.00	6.46	8	2,378	0.34%
2019/05/16	0	0.00	1	6.64	6.60	-1	2,289	-0.04%
2019/05/14	0	0.00	1	6.58	6.50	-1	2,382	-0.04%
2019/05/13	5	6.45	0	0.00	6.40	5	2,350	0.21%
2019/05/09	3	7.00	28	7.00	7.00	-25	2,231	-1.12%
2019/05/08	28	7.09	19	7.03	7.15	9	2,172	0.41%
2019/05/07	0	0.00	3	6.75	6.72	-3	2,054	-0.15%
2019/05/06	1	6.47	0	0.00	6.45	1	2,019	0.05%
2019/05/03	1	6.76	0	0.00	6.77	1	1,983	0.05%
2019/05/02	0	0.00	10	6.75	6.80	-10	1,972	-0.51%
2019/04/29	3	6.46	0	0.00	6.51	3	1,840	0.16%
2019/04/26	0	0.00	9	6.67	6.64	-9	1,830	-0.49%
2019/04/23	3	6.44	0	0.00	6.46	3	1,862	0.16%
2019/04/19	6	6.60	37	6.55	6.63	-31	1,801	-1.72%
2019/04/18	15	6.19	120	6.20	6.14	-105	1,689	-6.22%	大賣/鉅額交易
2019/04/17	7	6.12	27	6.12	6.17	-20	1,655	-1.21%
2019/04/16	11	6.15	229	6.19	6.13	-218	1,635	-13.33%	大賣/鉅額交易
2019/04/15	0	0.00	17	6.19	6.30	-17	1,599	-1.06%
2019/04/12	0	0.00	5	6.02	5.99	-5	1,545	-0.32%
2019/04/11	0	0.00	4	6.03	6.01	-4	1,553	-0.26%
2019/04/03	5	5.99	10	5.99	5.95	-5	1,600	-0.31%
2019/04/01	0	0.00	3	5.89	5.90	-3	1,540	-0.19%
2019/03/29	32	5.83	14	5.85	5.94	18	1,523	1.18%
2019/03/28	9	5.69	0	0.00	5.69	9	1,515	0.59%
2019/03/26	25	5.80	3	5.82	5.81	22	1,515	1.45%
2019/03/21	1	5.90	0	0.00	5.88	1	1,543	0.06%
2019/03/20	0	0.00	2	6.02	6.00	-2	1,541	-0.13%
2019/03/19	11	5.96	0	0.00	5.98	11	1,555	0.71%
2019/03/18	22	6.03	0	0.00	6.00	22	1,551	1.42%
2019/03/14	15	6.20	7	6.25	6.15	8	1,561	0.51%
2019/03/13	0	0.00	4	6.13	6.20	-4	1,577	-0.25%
2019/03/07	7	6.05	114	6.05	6.04	-107	1,674	-6.39%	大賣/鉅額交易
2019/03/06	12	6.16	0	0.00	6.15	12	1,687	0.71%
2019/03/05	17	6.21	39	6.18	6.27	-22	1,711	-1.29%
2019/02/27	20	5.70	0	0.00	5.69	20	1,666	1.20%
2019/02/26	24	5.73	0	0.00	5.67	24	1,753	1.37%
2019/02/20	3	5.69	0	0.00	5.70	3	1,853	0.16%
2019/02/19	36	5.81	0	0.00	5.68	36	1,865	1.93%
2019/02/18	0	0.00	7	5.94	5.81	-7	1,854	-0.38%
2019/02/15	3	5.84	50	5.89	5.82	-47	1,905	-2.47%
2019/02/14	10	5.72	21	5.79	5.95	-11	1,922	-0.57%
2019/02/13	60	5.73	0	0.00	5.86	60	1,866	3.21%
2019/02/12	30	6.39	5	6.39	6.35	25	1,752	1.43%
2019/02/11	25	6.36	0	0.00	6.35	25	1,768	1.41%
2019/01/28	30	6.56	0	0.00	6.55	30	1,902	1.58%
2019/01/23	70	6.55	0	0.00	6.58	70	1,919	3.65%
2019/01/22	5	6.59	0	0.00	6.58	5	1,921	0.26%
2019/01/21	30	6.68	0	0.00	6.66	30	1,926	1.56%
2019/01/18	44	6.75	0	0.00	6.80	44	1,945	2.26%
2019/01/17	90	6.89	11	6.91	6.75	79	1,988	3.97%
2019/01/16	10	6.88	131	6.84	6.81	-121	1,980	-6.11%	大賣/鉅額交易
2019/01/15	10	6.51	0	0.00	6.50	10	1,957	0.51%
2019/01/14	0	0.00	3	6.52	6.53	-3	1,976	-0.15%
2019/01/09	45	6.46	0	0.00	6.41	45	2,063	2.18%
2019/01/07	30	6.55	3	6.56	6.52	27	2,082	1.30%
2019/01/04	43	6.48	5	6.46	6.47	38	2,091	1.82%
2019/01/02	0	0.00	20	6.38	6.33	-20	2,109	-0.95%
2018/12/28	20	6.38	0	0.00	6.50	20	2,114	0.95%
2018/12/27	5	6.55	31	6.59	6.63	-26	2,097	-1.24%
2018/12/26	16	6.16	0	0.00	6.04	16	2,027	0.79%
2018/12/25	5	6.05	0	0.00	6.08	5	2,029	0.25%
2018/12/19	3	6.26	0	0.00	6.24	3	2,028	0.15%
2018/12/17	5	6.67	0	0.00	6.71	5	2,043	0.24%
2018/12/14	20	6.91	0	0.00	6.91	20	2,143	0.93%
2018/12/12	0	0.00	10	7.11	7.22	-10	2,156	-0.46%
2018/12/10	2	7.07	0	0.00	7.02	2	2,127	0.09%
2018/12/07	15	7.27	0	0.00	7.22	15	2,120	0.71%
2018/12/06	3	7.08	8	7.29	7.00	-5	2,092	-0.24%
2018/12/05	13	7.13	0	0.00	7.14	13	2,037	0.64%
2018/12/04	0	0.00	30	7.62	7.47	-30	2,019	-1.49%
2018/12/03	30	7.32	8	7.40	7.45	22	1,981	1.11%
2018/11/30	5	7.25	35	7.20	7.22	-30	1,945	-1.54%
2018/11/29	3	7.03	0	0.00	7.11	3	1,895	0.16%
2018/11/28	0	0.00	9	7.11	7.11	-9	1,862	-0.48%
2018/11/27	0	0.00	2	6.90	6.95	-2	1,817	-0.11%
2018/11/26	2	6.87	0	0.00	6.92	2	1,809	0.11%
2018/11/23	0	0.00	653	7.04	7.12	-653	1,778	-36.73%	大賣/鉅額交易
2018/11/22	30	6.94	5	6.68	6.85	25	1,683	1.48%
2018/11/21	20	6.50	12	6.35	6.46	8	1,590	0.50%
2018/11/20	24	6.12	0	0.00	6.12	24	1,546	1.55%
2018/11/19	0	0.00	1	6.15	6.17	-1	1,539	-0.06%
2018/11/16	7	6.06	10	6.12	6.07	-3	1,538	-0.20%
2018/11/15	6	6.27	0	0.00	6.25	6	1,520	0.39%
2018/11/14	20	6.61	18	6.57	6.49	2	1,505	0.13%
2018/11/13	10	6.38	15	6.34	6.32	-5	1,443	-0.35%
2018/11/12	10	6.09	0	0.00	6.03	10	1,413	0.71%
2018/11/09	1	6.10	0	0.00	6.08	1	1,430	0.07%
2018/11/08	5	6.21	0	0.00	6.20	5	1,438	0.35%
2018/11/06	30	6.42	1	6.26	6.24	29	1,407	2.06%
2018/11/05	1	6.00	0	0.00	6.14	1	1,322	0.08%
2018/11/01	10	5.08	0	0.00	5.09	10	1,276	0.78%
2018/10/29	0	0.00	5	4.77	4.77	-5	1,255	-0.40%
2018/10/26	10	4.90	0	0.00	4.75	10	1,254	0.80%
2018/10/25	32	4.91	0	0.00	4.89	32	1,231	2.60%
2018/10/24	50	5.39	0	0.00	5.37	50	1,182	4.23%
2018/10/23	50	5.53	0	0.00	5.47	50	1,171	4.27%
2018/10/22	46	5.61	0	0.00	5.60	46	1,175	3.91%
2018/10/19	116	5.70	0	0.00	5.65	116	1,201	9.65%	大買/鉅額交易
2018/10/17	6	6.30	0	0.00	6.20	6	1,136	0.53%
2018/10/16	5	6.52	5	6.66	6.55	0	1,101	0.00%
2018/10/15	5	6.40	0	0.00	6.40	5	1,089	0.46%
2018/10/12	60	6.22	6	6.18	6.36	54	1,082	4.99%
2018/10/09	51	7.14	0	0.00	7.10	51	1,044	4.88%
2018/10/08	25	7.22	0	0.00	7.20	25	1,040	2.40%
2018/10/05	20	7.45	0	0.00	7.45	20	1,035	1.93%
2018/10/04	12	7.73	0	0.00	7.74	12	1,039	1.15%
2018/10/01	5	7.88	0	0.00	7.94	5	1,052	0.48%
2018/09/28	40	7.98	0	0.00	7.98	40	1,053	3.80%
2018/09/27	23	7.98	0	0.00	7.95	23	1,063	2.16%
2018/09/25	5	8.20	0	0.00	8.28	5	1,106	0.45%
2018/09/21	40	8.23	5	8.25	8.20	35	1,119	3.13%
2018/09/20	0	0.00	270	8.47	8.38	-270	1,107	-24.39%	大賣/鉅額交易
2018/09/19	30	7.57	39	7.77	8.03	-9	1,031	-0.87%
2018/09/18	40	7.48	0	0.00	7.39	40	989	4.04%
2018/09/14	0	0.00	5.7	7.49	7.48	-5.7	1,023	-0.56%
2018/09/13	15	7.28	15	7.29	7.37	0	1,034	0.00%
2018/09/10	7	6.91	0	0.00	6.88	7	1,044	0.67%
2018/08/31	5	7.70	71	7.59	7.70	-66	1,127	-5.85%
2018/08/28	5	7.30	0	0.00	7.25	5	1,238	0.40%
2018/08/22	30	7.21	0	0.00	7.19	30	1,369	2.19%
2018/08/21	30	7.19	0	0.00	7.17	30	1,386	2.16%
2018/08/17	0	0.00	30	7.50	7.50	-30	1,429	-2.10%
2018/08/16	30	7.18	0	0.00	7.15	30	1,445	2.08%
2018/08/15	5	7.51	0	0.00	7.63	5	1,445	0.35%
2018/08/13	18	7.89	0	0.00	7.90	18	1,488	1.21%
2018/08/08	20	8.14	0	0.00	8.12	20	1,595	1.25%
2018/08/03	25	8.17	0	0.00	8.13	25	1,896	1.32%
2018/08/02	3	8.16	0	0.00	8.15	3	2,086	0.14%
2018/08/01	5	8.25	0	0.00	8.24	5	2,167	0.23%
2018/07/30	5	8.35	0	0.00	8.27	5	2,333	0.21%
2018/07/27	15	8.58	5	8.40	8.45	10	2,495	0.40%
2018/07/26	0	0.00	68	8.78	8.80	-68	2,950	-2.31%
2018/07/25	0	0.00	3	8.18	8.13	-3	3,063	-0.10%
2018/07/24	10	8.07	4	8.13	8.17	6	3,085	0.19%
2018/07/20	10	8.14	0	0.00	8.06	10	3,214	0.31%
2018/07/19	13	8.22	0	0.00	8.15	13	3,220	0.40%
2018/07/17	11	8.15	0	0.00	8.18	11	3,230	0.34%
2018/07/16	0	0.00	15	8.27	8.24	-15	3,234	-0.46%
2018/07/13	3	8.05	0	0.00	8.05	3	3,239	0.09%
2018/07/12	10	8.05	0	0.00	8.02	10	3,244	0.31%
2018/07/11	9	8.05	0	0.00	8.03	9	3,245	0.28%
2018/07/09	30	8.14	0	0.00	8.15	30	3,249	0.92%
2018/07/05	0	0.00	15	8.38	8.21	-15	3,271	-0.46%
2018/07/04	10	8.05	0	0.00	8.09	10	3,263	0.31%
2018/06/29	6	9.10	0	0.00	9.00	6	3,198	0.19%
2018/06/28	5	9.21	14	9.34	9.25	-9	3,178	-0.28%
2018/06/26	4	8.98	0	0.00	8.88	4	3,140	0.13%
2018/06/25	3	9.03	0	0.00	9.02	3	3,118	0.10%
2018/06/22	2	9.08	0	0.00	9.05	2	3,117	0.06%
2018/06/21	20	9.13	0	0.00	9.12	20	3,120	0.64%
2018/06/19	5	9.15	0	0.00	9.12	5	3,161	0.16%
2018/06/15	8	9.29	10	9.28	9.30	-2	3,155	-0.06%
2018/06/13	10	9.40	0	0.00	9.31	10	3,167	0.32%
2018/06/12	0	0.00	7	9.46	9.46	-7	3,159	-0.22%
2018/06/11	27	9.31	4	9.34	9.28	23	3,161	0.73%
2018/06/08	39	9.62	0	0.00	9.56	39	3,199	1.22%
2018/06/07	75	9.82	0	0.00	9.76	75	3,193	2.35%
2018/06/06	21	9.88	15	9.98	9.95	6	3,163	0.19%
2018/06/05	27	9.86	0	0.00	9.82	27	3,147	0.86%
2018/06/04	25	10.14	0	0.00	10.15	25	3,087	0.81%
2018/06/01	20	10.40	0	0.00	10.35	20	3,046	0.66%
2018/05/31	12	10.34	0	0.00	10.25	12	3,034	0.40%
2018/05/28	4	10.50	0	0.00	10.50	4	2,967	0.13%
2018/05/25	2	10.50	0	0.00	10.40	2	2,945	0.07%
2018/05/24	0	0.00	50	10.50	10.55	-50	2,932	-1.71%
2018/05/22	2	10.35	0	0.00	10.35	2	2,895	0.07%
2018/05/21	30	10.40	0	0.00	10.30	30	2,885	1.04%
2018/05/18	20	10.30	0	0.00	10.35	20	2,875	0.70%
2018/05/17	2	10.30	0	0.00	10.30	2	2,878	0.07%
2018/05/16	4	10.50	0	0.00	10.40	4	2,855	0.14%
2018/05/10	0	0.00	5.1	10.80	10.90	-5.1	2,592	-0.20%
2018/05/09	2	10.40	0	0.00	10.40	2	2,407	0.08%
2018/05/07	0	0.00	10	10.50	10.50	-10	2,302	-0.43%
2018/05/04	12	11.12	2	10.80	10.75	10	2,228	0.45%
2018/05/03	2	11.10	226	11.12	11.25	-224	2,071	-10.81%	大賣/鉅額交易
2018/05/02	0	0.00	1	10.35	10.35	-1	1,607	-0.06%
2018/04/30	11	9.46	0	0.00	9.44	11	1,467	0.75%
2018/04/26	0	0.00	5	9.48	9.50	-5	1,480	-0.34%
2018/04/19	2	9.25	2	9.30	9.25	0	1,440	0.00%
2018/04/17	0	0.00	10	9.08	9.05	-10	1,469	-0.68%
2018/04/13	6	9.23	0	0.00	9.25	6	1,504	0.40%
2018/04/12	0	0.00	54	9.16	9.31	-54	1,549	-3.49%
2018/04/11	0	0.00	5	9.15	9.13	-5	1,541	-0.32%
2018/04/10	0	0.00	3	9.09	9.05	-3	1,569	-0.19%
2018/04/09	2	9.03	0	0.00	9.03	2	1,591	0.13%
2018/04/02	1	9.02	3	9.08	9.10	-2	1,616	-0.12%
2018/03/31	4	9.04	2	9.06	9.05	2	1,630	0.12%
2018/03/30	3	9.06	0	0.00	9.05	3	1,643	0.18%
2018/03/29	0	0.00	2	9.14	9.10	-2	1,668	-0.12%
2018/03/28	3	9.04	2	9.05	9.08	1	1,685	0.06%
2018/03/27	0	0.00	13	9.11	9.08	-13	1,718	-0.76%
2018/03/26	4	9.05	0	0.00	9.09	4	1,787	0.22%
2018/03/23	3	9.11	50	9.10	9.13	-47	1,833	-2.56%
2018/03/22	2	9.64	5	9.69	9.48	-3	1,820	-0.16%
2018/03/20	1	9.50	0	0.00	9.49	1	1,811	0.06%
2018/03/15	0	0.00	66	9.76	9.73	-66	1,884	-3.50%
2018/03/13	0	0.00	3	9.16	9.32	-3	1,835	-0.16%
2018/03/12	1	9.02	1	9.15	9.02	0	1,839	0.00%
2018/03/08	1	9.02	0	0.00	9.06	1	1,931	0.05%
2018/03/07	1	9.10	0	0.00	9.06	1	1,962	0.05%
2018/03/05	4	9.15	0	0.00	9.15	4	2,095	0.19%
2018/02/27	8	9.31	0	0.00	9.20	8	2,436	0.33%
2018/02/23	22	9.35	1	9.45	9.31	21	2,541	0.83%
2018/02/22	1	9.20	20	9.27	9.31	-19	2,670	-0.71%
2018/02/21	20	9.05	3	9.25	9.35	17	2,841	0.60%
2018/02/12	0	0.00	8	8.84	8.87	-8	2,917	-0.27%
2018/02/09	6	8.43	21	8.63	8.75	-15	3,013	-0.50%
2018/02/08	0	0.00	27	8.95	8.90	-27	3,074	-0.88%
2018/02/07	20	8.98	6	8.96	8.90	14	3,178	0.44%
2018/02/06	11	9.21	7	8.67	8.73	4	3,393	0.12%
2018/02/05	14	9.48	11	9.53	9.61	3	3,840	0.08%
2018/02/02	4	9.87	3	9.97	9.81	1	4,289	0.02%
2018/02/01	0	0.00	1	9.97	9.90	-1	4,647	-0.02%
2018/01/31	30	9.82	14	9.79	9.79	16	4,679	0.34%
2018/01/30	1	9.96	0	0.00	9.96	1	4,706	0.02%
2018/01/29	12	10.05	0	0.00	10.00	12	4,731	0.25%
2018/01/26	10	10.10	0	0.00	10.05	10	4,751	0.21%
2018/01/25	13	10.09	3	10.20	10.05	10	4,777	0.21%
2018/01/24	9	10.10	0	0.00	10.10	9	4,847	0.19%
2018/01/23	10	10.30	0	0.00	10.15	10	4,885	0.20%
2018/01/22	30	10.35	10	10.28	10.40	20	4,920	0.41%
2018/01/19	3	10.10	0	0.00	10.05	3	4,985	0.06%
2018/01/18	30	10.20	0	0.00	10.15	30	5,087	0.59%
2018/01/16	40	10.15	0	0.00	10.20	40	5,417	0.74%
2018/01/15	4	10.15	0	0.00	10.10	4	5,507	0.07%
2018/01/12	14	10.26	4	10.30	10.15	10	5,653	0.18%
2018/01/10	0	0.00	3	10.05	10.05	-3	6,215	-0.05%
2018/01/09	5	10.14	0	0.00	10.10	5	6,970	0.07%
2018/01/08	18	10.25	8	10.40	10.20	10	7,279	0.14%
2018/01/05	0	0.00	8	10.40	10.35	-8	7,253	-0.11%
2018/01/04	7	10.28	4	10.35	10.30	3	7,344	0.04%
2018/01/03	3	10.30	7	10.40	10.30	-4	7,373	-0.05%