元晶 (6443)-第一金-中壢券商分點個股進出

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－第一金-中壢券商分點個股進出

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

第一金-中壢券商分點個股進出
第一金-中壢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
2024/04/30	0	0.00	1	28.00	27.85	-1	7,121	-0.01%
2024/04/26	1	27.85	0	0.00	27.90	1	7,089	0.01%
2024/04/24	0	0.00	1	28.90	28.35	-1	7,088	-0.01%
2024/04/23	1	27.70	28	27.88	28.30	-27	7,052	-0.38%
2024/04/22	1	28.10	0	0.00	28.00	1	7,083	0.01%
2024/04/19	2	28.75	1	29.20	28.70	1	7,187	0.01%
2024/04/18	5	29.24	0	0.00	28.75	5	6,776	0.07%
2024/04/17	3	28.72	0	0.00	28.35	3	6,678	0.04%
2024/04/16	2	27.80	6	27.80	28.40	-4	6,611	-0.06%
2024/04/15	6	29.21	1	29.70	29.40	5	6,530	0.08%
2024/04/12	2	28.75	0	0.00	29.25	2	6,458	0.03%
2024/04/11	3	29.30	3	29.30	29.05	0	6,370	0.00%
2024/04/10	33	30.11	17	29.89	29.75	16	6,284	0.25%
2024/04/09	3	29.25	25	29.01	29.10	-22	5,945	-0.37%
2024/04/08	23	28.92	43	29.44	29.50	-20	5,869	-0.34%
2024/04/03	20	28.50	6	28.05	28.10	14	5,736	0.24%
2024/04/02	0	0.00	10	28.87	28.75	-10	5,679	-0.18%
2024/04/01	5	29.25	11	29.08	28.90	-6	5,672	-0.11%
2024/03/29	0	0.00	20	29.10	29.20	-20	5,649	-0.35%
2024/03/28	5	29.60	41	29.59	29.70	-36	5,457	-0.66%
2024/03/27	0	0.00	1	28.60	28.65	-1	5,283	-0.02%
2024/03/26	10	29.33	56	29.30	29.05	-46	5,350	-0.86%
2024/03/25	23	29.50	2	29.45	29.10	21	5,547	0.38%
2024/03/22	61	29.63	32.8	29.51	29.35	28.2	5,562	0.51%
2024/03/21	25	28.07	5.2	28.29	28.70	19.8	4,994	0.40%
2024/03/20	1	26.20	4	26.28	26.10	-3	4,707	-0.06%
2024/03/19	1	26.40	3	26.58	26.35	-2	4,757	-0.04%
2024/03/18	0	0.00	2	26.80	26.70	-2	4,763	-0.04%
2024/03/15	1	26.40	0	0.00	27.10	1	4,789	0.02%
2024/03/13	0	27.00	0	0.00	26.70	0	4,789	0.00%
2024/03/12	0	27.20	0	0.00	27.25	0	4,779	0.00%
2024/03/11	5	26.75	5	27.15	27.15	0	4,814	0.00%
2024/03/08	10	26.65	0	0.00	26.25	10	4,761	0.21%
2024/03/07	1	26.15	0	0.00	26.00	1	4,781	0.02%
2024/03/06	3	26.42	27	26.50	26.30	-24	4,738	-0.51%
2024/03/05	8	27.02	24	26.70	26.65	-16	4,683	-0.34%
2024/03/04	0	0.00	29	27.06	27.05	-29	4,592	-0.63%
2024/03/01	0	27.55	5	27.20	27.20	-5	4,560	-0.11%
2024/02/27	2	27.33	50	27.22	27.20	-48	4,582	-1.05%
2024/02/23	3	27.70	0	0.00	27.55	3	4,559	0.07%
2024/02/21	0	28.15	0	0.00	28.10	0	4,616	0.00%
2024/02/20	0	28.00	0	0.00	27.90	0	4,607	0.00%
2024/02/19	3	28.20	4	28.20	28.15	-1	4,615	-0.02%
2024/02/16	1	27.80	1	27.90	27.70	0	4,646	0.00%
2024/02/15	2.1	27.40	0	0.00	27.35	2.1	4,629	0.05%
2024/02/05	5	28.02	1	28.10	28.00	4	4,579	0.09%
2024/02/02	1	28.25	0	0.00	28.25	1	4,577	0.02%
2024/02/01	2	28.40	0	0.00	28.35	2	4,590	0.04%
2024/01/31	0.1	28.53	0	0.00	28.40	0.1	4,611	0.00%
2024/01/30	2	28.65	5	28.45	28.55	-3	4,625	-0.06%
2024/01/29	2	28.25	0	0.00	28.25	2	4,617	0.04%
2024/01/26	0	28.20	0	0.00	28.10	0	4,656	0.00%
2024/01/25	0	28.30	0	0.00	28.15	0	4,683	0.00%
2024/01/24	0	28.35	0	0.00	28.40	0	4,773	0.00%
2024/01/23	0	28.35	0	0.00	28.30	0	5,083	0.00%
2024/01/22	2	27.70	0	0.00	28.00	2	5,526	0.04%
2024/01/19	0	0.00	2	27.55	27.65	-2	5,575	-0.04%
2024/01/17	9	27.73	0	0.00	27.65	9	5,577	0.16%
2024/01/16	1	28.40	1	28.45	28.40	0	5,570	0.00%
2024/01/15	21	29.98	0.3	29.70	29.50	20.8	5,531	0.38%
2024/01/12	0.1	28.55	0	0.00	28.25	0.1	5,343	0.00%
2024/01/09	5.2	28.81	0	0.00	28.70	5.2	5,421	0.10%
2024/01/03	2	28.93	0	0.00	28.90	2	5,485	0.04%
2023/12/29	0	29.40	0	0.00	29.30	0	5,481	0.00%
2023/12/27	5	29.35	0	0.00	29.40	5	5,466	0.09%
2023/12/26	0.2	29.40	0	0.00	29.30	0.2	5,442	0.00%
2023/12/25	10	29.33	0	0.00	29.20	10	5,432	0.18%
2023/12/22	2	29.80	2	29.70	29.65	0	5,396	0.00%
2023/12/21	6.3	30.44	0	0.00	30.35	6.3	5,280	0.12%
2023/12/20	0.1	30.84	27	31.34	30.90	-26.9	5,113	-0.53%
2023/12/19	22	29.90	20	29.55	29.55	2	4,670	0.04%
2023/12/18	0	30.00	2	29.95	30.10	-2	4,533	-0.04%
2023/12/15	1	29.30	6	29.63	29.35	-5	4,377	-0.11%
2023/12/14	0	0.00	5	28.95	28.75	-5	4,216	-0.12%
2023/12/13	1	28.10	0	0.00	28.45	1	4,142	0.02%
2023/12/12	1	28.20	0	0.00	28.20	1	4,156	0.02%
2023/12/08	3	29.08	0	0.00	28.80	3	4,125	0.07%
2023/12/01	3	29.45	0	0.00	29.25	3	3,946	0.08%
2023/11/30	3	29.15	7	29.48	29.50	-4	3,933	-0.10%
2023/11/27	0	0.00	5	29.85	29.35	-5	3,944	-0.13%
2023/11/24	5	29.70	1.1	29.79	29.35	3.9	3,964	0.10%
2023/11/21	2	29.20	0	0.00	29.45	2	4,311	0.05%
2023/11/20	0	29.40	0.8	29.45	29.20	-0.8	4,293	-0.02%
2023/11/15	2	28.50	1	28.50	28.70	1	4,232	0.02%
2023/11/14	0	0.00	12	28.00	27.95	-12	4,216	-0.28%
2023/11/13	10	27.91	0	0.00	27.75	10	4,249	0.24%
2023/11/06	2	28.80	0	0.00	28.80	2	4,545	0.04%
2023/11/03	0	0.00	4.2	28.48	28.45	-4.2	4,539	-0.09%
2023/10/31	1	29.90	4	30.00	28.40	-3	4,630	-0.06%
2023/10/30	26	29.27	27	29.87	29.65	-1	4,424	-0.02%
2023/10/25	0	0.00	3	28.40	28.30	-3	3,992	-0.08%
2023/10/24	9	28.47	0	0.00	28.70	9	3,996	0.23%
2023/10/20	0	27.25	0	0.00	27.50	0	3,922	0.00%
2023/10/18	2	27.75	0	0.00	27.95	2	4,010	0.05%
2023/10/16	0	27.95	0	0.00	27.80	0	4,076	0.00%
2023/10/13	2	28.25	0	0.00	27.65	2	4,099	0.05%
2023/10/12	4	27.70	0	0.00	28.15	4	4,133	0.10%
2023/10/11	0	0.00	1	27.65	27.60	-1	4,192	-0.02%
2023/10/05	3	28.50	0	0.00	28.65	3	4,281	0.07%
2023/10/04	5	27.70	0	0.00	27.70	5	4,285	0.12%
2023/09/27	0.2	28.00	0	0.00	28.15	0.2	4,718	0.00%
2023/09/26	6	27.95	0	0.00	27.90	6	4,754	0.13%
2023/09/22	0.1	28.75	0	0.00	28.40	0.1	4,841	0.00%
2023/09/21	6	28.45	3	28.60	28.45	3	4,835	0.06%
2023/09/20	3.1	28.95	0	0.00	28.85	3.1	4,843	0.06%
2023/09/19	5	29.05	0	0.00	29.00	5	4,869	0.10%
2023/09/18	5	29.35	0	0.00	29.35	5	4,886	0.10%
2023/09/15	1	29.85	0	0.00	29.60	1	4,924	0.02%
2023/09/14	1	29.65	0	0.00	29.55	1	5,128	0.02%
2023/09/13	2	29.35	1	29.35	29.45	1	5,173	0.02%
2023/09/12	10	29.25	0	0.00	29.25	10	5,347	0.19%
2023/09/07	15	30.45	0	0.00	30.40	15	5,382	0.28%
2023/09/06	10	30.75	0	0.00	30.75	10	5,500	0.18%
2023/09/05	0	0.00	4	30.80	30.85	-4	5,541	-0.07%
2023/09/04	5	30.50	0	0.00	30.45	5	5,564	0.09%
2023/08/30	5	31.55	0	0.00	31.00	5	5,709	0.09%
2023/08/29	5	31.46	0.2	31.90	31.50	4.8	5,691	0.08%
2023/08/28	0	0.00	2	30.95	30.80	-2	5,394	-0.04%
2023/08/25	0	0.00	3	30.40	30.35	-3	5,355	-0.06%
2023/08/22	1	30.00	0	0.00	30.00	1	5,634	0.02%
2023/08/21	0	0.00	2	30.55	30.45	-2	5,649	-0.04%
2023/08/18	3	30.35	0	0.00	30.15	3	5,662	0.05%
2023/08/17	1	30.40	1	30.30	30.40	0	5,667	0.00%
2023/08/16	4	29.64	12	30.05	29.90	-8	5,703	-0.14%
2023/08/15	1.2	29.96	1	30.00	30.10	0.2	5,732	0.00%
2023/08/14	2	28.98	1	28.80	28.90	1	5,812	0.02%
2023/08/11	3	30.10	0	0.00	29.90	3	5,736	0.05%
2023/08/10	0	0.00	9	30.58	30.25	-9	5,762	-0.16%
2023/08/09	2	30.40	1	30.50	30.50	1	5,799	0.02%
2023/08/08	0.6	30.72	4	30.63	30.50	-3.4	5,844	-0.06%
2023/08/07	2	30.10	3	30.20	30.55	-1	5,882	-0.02%
2023/08/04	2	30.70	0	0.00	30.65	2	5,987	0.03%
2023/08/02	0.3	31.25	7	31.81	31.35	-6.7	6,394	-0.10%
2023/07/31	0	0.00	1	31.30	31.20	-1	6,694	-0.01%
2023/07/25	1	31.50	15	31.67	32.00	-14	6,872	-0.20%
2023/07/24	3.1	31.77	0	0.00	31.70	3.1	6,862	0.05%
2023/07/21	2	32.03	0	0.00	31.70	2	6,893	0.03%
2023/07/19	2	32.85	0	0.00	32.50	2	7,019	0.03%
2023/07/18	3	33.85	0	0.00	33.45	3	7,218	0.04%
2023/07/17	0.2	33.16	0	0.00	33.75	0.2	7,699	0.00%
2023/07/14	8	33.09	1	33.10	33.00	7	8,888	0.08%
2023/07/13	1	33.35	0	0.00	33.30	1	9,310	0.01%
2023/07/12	0.1	34.20	0	0.00	34.00	0.1	9,333	0.00%
2023/07/11	0	0.00	3	34.58	34.45	-3	9,408	-0.03%
2023/07/07	1.1	33.95	5	34.27	34.05	-3.9	10,008	-0.04%
2023/07/06	3	35.43	0	0.00	35.00	3	10,089	0.03%
2023/07/05	6	36.25	7	36.00	35.65	-1	10,075	-0.01%
2023/07/04	5	35.92	2	35.75	35.55	3	10,069	0.03%
2023/07/03	0	0.00	1	35.80	35.90	-1	10,090	-0.01%
2023/06/28	0	0.00	1	35.55	34.80	-1	10,451	-0.01%
2023/06/27	2	35.08	0	0.00	34.80	2	10,667	0.02%
2023/06/21	2	35.68	1	35.85	35.80	1	11,173	0.01%
2023/06/20	6	35.93	3	35.48	35.75	3	11,412	0.03%
2023/06/16	6	35.81	0	0.00	35.90	6	11,996	0.05%
2023/06/14	5	34.90	27	34.85	34.85	-22	13,629	-0.16%
2023/06/13	2	34.70	1	34.70	34.70	1	13,862	0.01%
2023/06/12	4	34.40	0	0.00	34.30	4	14,123	0.03%
2023/06/07	0	0.00	2	35.65	35.60	-2	14,548	-0.01%
2023/06/05	1	36.15	4	36.29	36.10	-3	15,269	-0.02%
2023/06/02	1	35.60	3	35.73	35.85	-2	15,420	-0.01%
2023/06/01	0	0.00	2	35.35	35.30	-2	15,607	-0.01%
2023/05/31	0	0.00	6	35.83	35.80	-6	15,611	-0.04%
2023/05/30	4	35.68	0	0.00	35.60	4	15,660	0.03%
2023/05/29	0	0.00	3	35.80	36.20	-3	15,608	-0.02%
2023/05/25	0	0.00	1	35.45	35.40	-1	15,610	-0.01%
2023/05/23	0.7	35.44	2	35.53	35.40	-1.3	15,797	-0.01%
2023/05/19	2	34.60	0	0.00	34.60	2	16,091	0.01%
2023/05/18	4	34.83	3	34.65	34.85	1	16,424	0.01%
2023/05/17	0	0.00	3	35.25	35.15	-3	16,416	-0.02%
2023/05/12	2	34.05	0	0.00	34.35	2	16,586	0.01%
2023/05/11	2	33.78	0	0.00	33.75	2	16,642	0.01%
2023/05/10	3	34.53	2	34.45	34.50	1	16,722	0.01%
2023/05/09	7.7	33.60	2	33.53	33.75	5.7	16,687	0.03%
2023/05/08	16.1	35.99	1	36.00	35.90	15.1	16,352	0.09%
2023/05/05	12.1	37.07	2	36.65	36.50	10.1	16,424	0.06%
2023/05/04	4	36.55	4	36.63	37.20	0	16,830	0.00%
2023/05/03	2.1	36.95	3	37.02	36.95	-0.9	17,204	-0.01%
2023/05/02	1	37.35	2	37.45	37.35	-1	17,771	-0.01%
2023/04/28	1	36.90	2	36.80	36.80	-1	17,844	-0.01%
2023/04/27	2	36.85	3	37.00	36.80	-1	17,899	-0.01%
2023/04/26	2.2	36.51	0	0.00	37.20	2.2	17,902	0.01%
2023/04/25	42.5	36.94	0	0.00	36.60	42.5	17,914	0.24%
2023/04/24	2	37.98	3	37.95	37.80	-1	17,910	-0.01%
2023/04/21	46	37.88	5	37.95	38.00	41	17,957	0.23%
2023/04/20	3	38.62	1	39.35	38.55	2	18,053	0.01%
2023/04/19	11	40.35	35	39.90	39.75	-24	17,759	-0.14%
2023/04/18	8	39.34	10	39.41	38.60	-2	16,589	-0.01%
2023/04/17	6	38.98	6	38.98	38.90	0	16,268	0.00%
2023/04/13	7	38.93	0	0.00	38.60	7	16,469	0.04%
2023/04/12	10	40.20	5	39.75	39.50	5	16,315	0.03%
2023/04/11	3	39.23	4	39.26	39.00	-1	16,054	-0.01%
2023/04/10	1	39.10	0	0.00	39.20	1	16,103	0.01%
2023/04/07	1	39.25	50	38.93	38.95	-49	16,791	-0.29%
2023/04/06	3	38.45	0	0.00	38.50	3	17,173	0.02%
2023/03/31	3	38.42	0	0.00	38.40	3	17,206	0.02%
2023/03/30	1	38.80	2	38.90	38.80	-1	17,160	-0.01%
2023/03/29	0	38.70	5	38.65	38.90	-5	17,035	-0.03%
2023/03/28	135	38.94	0	0.00	39.05	135	17,058	0.79%	大買/鉅額交易
2023/03/27	4	39.48	4	39.34	38.80	0	16,887	0.00%
2023/03/24	4	38.83	43	38.99	38.85	-39	16,771	-0.23%
2023/03/23	2	39.55	0	0.00	39.30	2	16,665	0.01%
2023/03/22	9	39.08	222	38.95	38.70	-213	16,579	-1.28%	大賣/鉅額交易
2023/03/21	65	39.62	9	39.59	39.10	56	16,657	0.34%
2023/03/20	196	39.89	196	39.60	39.90	0	17,052	0.00%	大買/大賣/
2023/03/17	385	38.44	12	38.13	38.75	373	17,551	2.13%	大買/鉅額交易
2023/03/16	0	0.00	1	37.95	36.50	-1	17,551	-0.01%
2023/03/15	7	37.45	7	37.82	37.90	0	17,437	0.00%
2023/03/14	1	37.15	0.1	37.50	37.10	0.9	17,289	0.01%
2023/03/13	12	36.00	0	0.00	36.60	12	17,245	0.07%
2023/03/10	5	36.44	0	0.00	36.45	5	17,481	0.03%
2023/03/09	5.1	37.66	0	0.00	37.35	5.1	17,487	0.03%
2023/03/08	0	0.00	12	38.25	38.95	-12	17,158	-0.07%
2023/03/07	1	37.90	1	37.95	38.00	0	16,896	0.00%
2023/03/06	1	37.70	10	37.98	38.00	-9	16,707	-0.05%
2023/03/02	2	37.30	0.1	37.15	36.95	1.9	16,524	0.01%
2023/03/01	4	36.88	0	0.00	36.75	4	16,611	0.02%
2023/02/23	0	0.00	2	37.35	37.75	-2	16,582	-0.01%
2023/02/22	0	37.53	35	37.11	37.25	-35	16,703	-0.21%
2023/02/21	1	37.75	0	0.00	37.60	1	16,733	0.01%
2023/02/20	30	37.90	0	0.00	37.80	30	16,991	0.18%
2023/02/17	5	37.98	5	37.83	37.70	0	17,533	0.00%
2023/02/16	5	38.10	2	37.80	37.65	3	17,549	0.02%
2023/02/15	0	0.00	1	37.15	36.80	-1	17,580	-0.01%
2023/02/14	1	36.65	0	0.00	36.65	1	18,073	0.01%
2023/02/13	1	36.20	1	36.75	37.10	0	18,577	0.00%
2023/02/10	2	37.05	1	37.40	36.85	1	18,538	0.01%
2023/02/09	2	37.18	1	37.40	37.10	1	18,495	0.01%
2023/02/08	3	37.68	0	0.00	37.55	3	18,473	0.02%
2023/02/07	0	37.75	3.2	37.83	37.90	-3.2	18,357	-0.02%
2023/02/06	1	37.85	3	37.80	37.90	-2	18,303	-0.01%
2023/02/03	1	37.10	0	0.00	37.35	1	18,275	0.01%
2023/02/02	1	37.80	10	38.34	37.80	-9	18,089	-0.05%
2023/02/01	14	37.46	10	37.35	37.40	4	17,556	0.02%
2023/01/31	7	37.05	14	36.69	36.90	-7	17,141	-0.04%
2023/01/30	1	35.80	7	35.81	35.95	-6	16,636	-0.04%
2023/01/17	6	34.90	0	0.00	35.20	6	16,642	0.04%
2023/01/16	4	34.63	0	0.00	34.40	4	16,710	0.02%
2023/01/13	0	0.00	1	35.15	34.60	-1	16,907	-0.01%
2023/01/12	2	35.85	6	35.93	35.40	-4	17,191	-0.02%
2023/01/11	0	0.00	20	35.85	35.60	-20	17,268	-0.12%
2023/01/10	2	35.43	0	0.00	35.30	2	17,343	0.01%
2023/01/09	5	35.40	13	35.76	36.00	-8	17,197	-0.05%
2023/01/04	2	35.70	11	35.80	35.60	-9	17,539	-0.05%
2023/01/03	6	35.08	0	0.00	35.25	6	17,432	0.03%
2022/12/29	8	34.26	6	34.20	34.20	2	17,747	0.01%
2022/12/28	12	35.25	0	0.00	34.80	12	18,078	0.07%
2022/12/27	10	36.32	1	35.90	35.40	9	18,005	0.05%
2022/12/26	6	35.28	4	35.55	35.95	2	17,378	0.01%
2022/12/22	0	0.00	11	33.61	33.70	-11	17,172	-0.06%
2022/12/21	0	0.00	2	32.73	32.70	-2	17,444	-0.01%
2022/12/20	2	32.55	0	0.00	32.50	2	17,719	0.01%
2022/12/19	11	33.98	1	34.00	33.75	10	17,960	0.06%
2022/12/16	6	35.05	3	35.05	34.25	3	18,356	0.02%
2022/12/15	11	35.55	0	0.00	35.65	11	18,341	0.06%
2022/12/13	16	35.82	11	35.55	35.05	5	18,959	0.03%
2022/12/12	5	37.09	5	36.10	35.85	0	19,165	0.00%
2022/12/09	27	36.76	21	37.06	36.80	6	18,678	0.03%
2022/12/08	1	34.45	39	34.69	34.30	-38	18,031	-0.21%
2022/12/07	1	32.85	30	33.60	32.80	-29	17,649	-0.16%
2022/12/06	0	0.00	53	33.57	33.60	-53	17,929	-0.30%
2022/12/05	6	34.26	0	0.00	33.85	6	18,468	0.03%
2022/12/02	9	34.16	1	34.10	34.05	8	18,846	0.04%
2022/12/01	0	0.00	1	33.40	33.45	-1	18,948	-0.01%
2022/11/30	5	32.79	0	0.00	32.95	5	19,708	0.03%
2022/11/29	1	32.35	11	32.05	32.45	-10	20,880	-0.05%
2022/11/28	1	32.30	33	32.26	32.20	-32	22,651	-0.14%
2022/11/25	11	32.62	0	0.00	32.15	11	23,786	0.05%
2022/11/24	1	32.45	0	0.00	32.50	1	24,314	0.00%
2022/11/23	0	0.00	30	32.40	32.20	-30	26,515	-0.11%
2022/11/22	0	0.00	21	32.88	32.75	-21	27,387	-0.08%
2022/11/18	0	0.00	5	33.60	32.85	-5	28,800	-0.02%
2022/11/17	0	0.00	3	33.60	33.60	-3	28,785	-0.01%
2022/11/16	0	0.00	8	33.43	33.40	-8	28,873	-0.03%
2022/11/15	5	32.89	6	33.29	33.45	-1	29,225	0.00%
2022/11/14	1	31.80	0	0.00	31.95	1	28,810	0.00%
2022/11/11	2.1	31.53	4	31.79	31.25	-1.9	28,731	-0.01%
2022/11/10	29	31.28	34	32.89	31.50	-5	28,549	-0.02%
2022/11/09	5	33.59	14	33.23	33.30	-9	28,629	-0.03%
2022/11/08	17	35.11	7	35.00	34.50	10	28,429	0.04%
2022/11/07	10	35.18	7	35.30	35.00	3	28,631	0.01%
2022/11/04	0	0.00	2	34.95	35.00	-2	29,166	-0.01%
2022/11/01	1	34.20	2	34.40	34.85	-1	32,019	0.00%
2022/10/28	1	33.00	3	33.37	33.00	-2	32,031	-0.01%
2022/10/25	0	0.00	1	34.30	33.75	-1	32,451	0.00%
2022/10/24	3	36.22	2	35.78	35.05	1	32,497	0.00%
2022/10/21	11	35.38	9	35.51	35.60	2	32,562	0.01%
2022/10/20	1	35.90	3	35.33	35.20	-2	32,534	-0.01%
2022/10/19	5	35.33	0	0.00	35.20	5	32,274	0.02%
2022/10/18	0	0.00	1	34.80	35.05	-1	32,510	0.00%
2022/10/17	1	34.20	1	33.40	34.50	0	32,539	0.00%
2022/10/14	1	34.85	1	35.10	35.30	0	32,474	0.00%
2022/10/13	171	34.59	0	0.00	33.85	171	32,724	0.52%	大買/鉅額交易
2022/10/11	2	37.30	0	0.00	37.30	2	33,154	0.01%
2022/10/07	1	39.10	0	0.00	39.00	1	33,256	0.00%
2022/10/06	1	38.55	2	38.68	39.20	-1	33,460	0.00%
2022/10/05	5	38.34	2	38.50	38.50	3	33,209	0.01%
2022/10/04	1	36.05	5.1	36.01	36.50	-4.1	33,054	-0.01%
2022/10/03	0	35.90	0	0.00	35.30	0	33,073	0.00%
2022/09/30	11	36.30	6	35.60	36.30	5	33,371	0.01%
2022/09/29	7	36.05	7	36.25	35.95	0	33,556	0.00%
2022/09/28	8	37.01	2	35.93	35.95	6	33,916	0.02%
2022/09/27	10	38.27	1	38.40	38.75	9	34,384	0.03%
2022/09/26	12	37.85	9	38.51	37.85	3	34,286	0.01%
2022/09/23	7	39.96	28	39.33	38.90	-21	34,119	-0.06%
2022/09/22	3	41.25	6	41.16	41.25	-3	33,865	-0.01%
2022/09/21	11	42.00	6	41.69	41.50	5	33,887	0.01%
2022/09/20	9	42.16	23	42.54	42.40	-14	34,092	-0.04%
2022/09/19	14	42.22	18	42.14	41.70	-4	34,017	-0.01%
2022/09/16	5	41.53	11	42.08	42.20	-6	33,833	-0.02%
2022/09/15	14	42.14	26	41.87	41.50	-12	33,708	-0.04%
2022/09/14	12	40.19	21	40.92	41.30	-9	33,218	-0.03%
2022/09/13	12	40.67	6	40.51	40.45	6	32,893	0.02%
2022/09/12	4	41.95	8	41.43	41.05	-4	32,625	-0.01%
2022/09/08	13	40.12	68	39.78	41.00	-55	32,140	-0.17%
2022/09/07	22	39.08	12	39.62	38.60	10	31,805	0.03%
2022/09/06	7	40.79	8	40.67	39.60	-1	31,598	0.00%
2022/09/05	34	42.54	23	42.07	42.20	11	30,913	0.04%
2022/09/02	9.1	41.60	27	41.86	42.25	-18	29,729	-0.06%
2022/09/01	15	40.13	26	40.02	40.35	-11	27,949	-0.04%
2022/08/31	19	39.44	7	39.05	39.00	12	26,883	0.04%
2022/08/30	40.5	40.57	153	41.03	39.10	-112.5	26,548	-0.42%	大賣/鉅額交易
2022/08/29	9	38.48	102.3	39.00	39.00	-93.3	24,573	-0.38%	大賣/
2022/08/26	28	38.01	27	38.12	38.35	1	24,125	0.00%
2022/08/25	1	38.75	0.8	37.17	38.65	0.2	23,425	0.00%
2022/08/24	26	36.71	0	0.00	36.50	26	22,941	0.11%
2022/08/23	11	37.13	7	37.23	37.00	4	22,919	0.02%
2022/08/22	5	37.75	3	37.63	37.05	2	22,891	0.01%
2022/08/19	50	36.68	14	36.86	37.00	36	22,285	0.16%
2022/08/18	20	36.83	11	36.87	36.80	9	22,207	0.04%
2022/08/17	3	36.53	6	36.53	36.55	-3	22,200	-0.01%
2022/08/16	10	37.48	8	37.73	36.75	2	22,332	0.01%
2022/08/15	2	35.95	4	36.94	37.20	-2	21,831	-0.01%
2022/08/12	0	0.00	7.3	36.47	36.25	-7.3	21,801	-0.03%
2022/08/11	9.3	37.10	2.7	37.21	36.75	6.6	21,793	0.03%
2022/08/10	24	37.01	3	37.17	36.40	21	21,599	0.10%
2022/08/09	44	37.01	38	36.86	36.60	6	21,693	0.03%
2022/08/08	37	34.40	46.1	34.63	35.70	-9.1	20,672	-0.04%
2022/08/05	0	0.00	8	32.35	32.95	-8	20,419	-0.04%
2022/08/04	108	31.80	0	0.00	32.05	108	20,938	0.52%	大買/鉅額交易
2022/08/03	6.2	32.56	4	32.25	32.00	2.2	21,354	0.01%
2022/08/02	10	33.47	0	0.00	33.10	10	21,757	0.05%
2022/08/01	6	34.71	15	34.42	34.45	-9	22,105	-0.04%
2022/07/29	1	33.85	3	33.85	34.05	-2	22,121	-0.01%
2022/07/28	14	33.68	15	33.49	33.60	-1	22,252	0.00%
2022/07/27	23	33.64	17	33.97	34.10	6	22,379	0.03%
2022/07/26	3	34.10	3	33.55	33.40	0	22,785	0.00%
2022/07/25	9	34.32	26	34.36	33.80	-17	23,111	-0.07%
2022/07/22	7	33.51	0	0.00	33.95	7	23,463	0.03%
2022/07/21	10	33.25	26	33.30	33.60	-16	24,179	-0.07%
2022/07/20	17	33.81	1	33.40	33.20	16	25,305	0.06%
2022/07/19	37	33.45	113.5	33.65	33.60	-76.5	26,027	-0.29%	大賣/
2022/07/18	9	32.53	11	32.46	32.15	-2	26,426	-0.01%
2022/07/15	2	30.95	4	32.06	32.20	-2	28,031	-0.01%
2022/07/14	6	30.50	2	31.15	31.15	4	28,941	0.01%
2022/07/13	21	31.45	22	31.76	31.00	-1	30,211	0.00%
2022/07/12	2.3	31.33	3	30.95	30.65	-0.7	31,963	0.00%
2022/07/11	2	33.10	3	33.23	33.50	-1	32,924	0.00%
2022/07/08	42	34.02	5	34.91	33.80	37	33,649	0.11%
2022/07/07	16	34.10	40	34.06	34.20	-24	34,621	-0.07%
2022/07/06	19.1	34.14	15	34.08	33.70	4.1	35,959	0.01%
2022/07/05	39	33.64	82	34.11	34.90	-43	38,651	-0.11%
2022/07/01	1	32.65	1	30.50	30.40	0	39,444	0.00%
2022/06/30	5	32.56	1	32.15	32.50	4	40,115	0.01%
2022/06/29	0	0.00	1	33.90	33.90	-1	40,159	0.00%
2022/06/28	6	33.97	5	34.48	33.80	1	40,416	0.00%
2022/06/27	3	34.17	22	34.85	34.65	-19	40,358	-0.05%
2022/06/24	5	32.88	8	33.00	33.90	-3	39,883	-0.01%
2022/06/23	1	32.20	0	0.00	32.00	1	39,610	0.00%
2022/06/22	6	31.99	10	32.40	31.45	-4	39,617	-0.01%
2022/06/21	0	0.00	16	30.21	30.40	-16	39,427	-0.04%
2022/06/20	3	30.00	0	0.00	29.85	3	39,582	0.01%
2022/06/17	4	31.19	4	31.39	31.45	0	39,726	0.00%
2022/06/16	1	32.50	0	0.00	31.05	1	40,058	0.00%
2022/06/15	6.5	33.69	1	33.10	32.90	5.5	40,059	0.01%
2022/06/14	82	33.69	2	33.85	34.00	80	40,504	0.20%
2022/06/13	9	35.52	0	0.00	35.35	9	41,034	0.02%
2022/06/10	1	36.35	2	36.33	36.35	-1	41,645	0.00%
2022/06/09	1	36.35	5	36.59	36.70	-4	41,803	-0.01%
2022/06/08	4.1	36.08	3	36.12	36.15	1.1	41,946	0.00%
2022/06/07	25.1	36.75	1	36.65	36.80	24.1	42,624	0.06%
2022/06/06	2.1	38.00	6	38.18	37.65	-3.9	43,352	-0.01%
2022/06/02	2	36.60	5	36.82	36.80	-3	43,092	-0.01%
2022/06/01	8	37.25	5	37.58	37.25	3	43,212	0.01%
2022/05/31	1	36.90	0	0.00	37.15	1	43,240	0.00%
2022/05/30	2	36.80	0	0.00	36.75	2	43,827	0.00%
2022/05/27	0	0.00	1	35.65	35.80	-1	43,967	0.00%
2022/05/26	7	35.35	0	0.00	35.35	7	44,163	0.02%
2022/05/24	1	35.60	0	0.00	35.65	1	44,498	0.00%
2022/05/23	3	37.28	4	37.55	37.50	-1	44,224	0.00%
2022/05/20	1	37.05	1	37.20	36.90	0	44,135	0.00%
2022/05/19	0	0.00	40	36.00	36.55	-40	43,867	-0.09%
2022/05/18	2	36.98	1	36.90	37.25	1	43,625	0.00%
2022/05/17	5.3	37.03	41	36.57	36.95	-35.7	43,271	-0.08%
2022/05/16	6	35.46	7	35.74	35.00	-1	42,507	0.00%
2022/05/13	2	35.65	8	35.66	36.65	-6	41,967	-0.01%
2022/05/12	3	36.70	13	35.88	35.15	-10	41,573	-0.02%
2022/05/11	9	38.34	11	37.49	37.00	-2	41,036	0.00%
2022/05/10	11	38.41	22	38.63	38.35	-11	40,625	-0.03%
2022/05/09	16	40.03	39	39.90	38.90	-23	40,131	-0.06%
2022/05/06	10	41.32	17	41.36	41.35	-7	39,710	-0.02%
2022/05/05	5	43.25	2	43.23	42.60	3	39,436	0.01%
2022/05/04	14	43.02	12	42.80	42.60	2	39,224	0.01%
2022/05/03	48	43.01	24	43.25	43.10	24	39,046	0.06%
2022/04/29	20	45.24	19	44.36	44.15	1	38,648	0.00%
2022/04/28	28	44.95	38	45.04	44.45	-10	38,345	-0.03%
2022/04/27	70	46.21	24	45.96	45.60	46	37,573	0.12%
2022/04/26	43	47.56	50	47.96	48.25	-7	36,719	-0.02%
2022/04/25	34	47.41	26	47.14	46.50	8	35,484	0.02%
2022/04/22	27	47.69	18.4	47.92	47.80	8.6	34,461	0.03%
2022/04/21	31	48.92	27	48.57	48.05	4	33,662	0.01%
2022/04/20	17	48.17	27	48.43	48.60	-10	31,830	-0.03%
2022/04/19	36.4	47.51	193	48.16	47.40	-156.6	30,956	-0.51%	大賣/鉅額交易
2022/04/18	34	46.64	33	46.92	47.20	1	30,121	0.00%
2022/04/15	22	45.10	26	45.42	45.05	-4	28,488	-0.01%
2022/04/14	19	44.04	42	44.34	44.20	-23	27,669	-0.08%
2022/04/13	49	44.76	19	45.02	44.90	30	27,158	0.11%
2022/04/12	15	45.49	18	45.24	45.60	-3	27,308	-0.01%
2022/04/11	35	45.34	103	45.45	44.50	-68	26,168	-0.26%	大賣/
2022/04/08	22	42.57	46	43.20	43.80	-24	23,179	-0.10%
2022/04/07	5	42.23	12	41.63	40.90	-7	22,198	-0.03%
2022/04/06	13	41.90	41	42.22	42.15	-28	22,475	-0.12%
2022/04/01	14	40.89	3	40.68	41.05	11	21,688	0.05%
2022/03/31	9	40.96	23	40.85	40.45	-14	21,628	-0.06%
2022/03/30	2	40.38	1	40.55	40.15	1	21,491	0.00%
2022/03/29	0	0.00	11	39.35	39.40	-11	21,356	-0.05%
2022/03/28	1	38.90	1	38.60	39.10	0	21,583	0.00%
2022/03/25	8	38.76	3	39.40	38.55	5	21,832	0.02%
2022/03/24	6	40.30	0	0.00	40.20	6	23,025	0.03%
2022/03/23	0	0.00	1	40.15	40.15	-1	23,854	0.00%
2022/03/22	10	40.92	1	41.10	40.80	9	24,278	0.04%
2022/03/21	9	42.12	4	41.64	40.95	5	24,712	0.02%
2022/03/18	8	41.40	2	41.45	41.45	6	25,152	0.02%
2022/03/17	11	41.13	12	41.01	41.50	-1	26,479	0.00%
2022/03/16	11	41.03	9	41.00	40.60	2	27,352	0.01%
2022/03/15	3	41.42	8	40.01	39.15	-5	28,017	-0.02%
2022/03/14	2	40.68	11	40.26	40.90	-9	28,285	-0.03%
2022/03/11	1	39.90	2	39.95	40.70	-1	29,894	0.00%
2022/03/10	24	41.13	28	40.68	39.95	-4	31,679	-0.01%
2022/03/09	12	40.23	8	40.91	41.00	4	32,415	0.01%
2022/03/08	1	38.40	1	37.90	38.55	0	31,703	0.00%
2022/03/07	0	0.00	1	39.95	38.00	-1	31,742	0.00%
2022/03/04	8	39.98	5	40.04	39.65	3	31,686	0.01%
2022/03/03	16	40.33	16	40.24	39.90	0	31,770	0.00%
2022/03/02	16	39.71	14	39.58	39.55	2	31,463	0.01%
2022/03/01	2	38.63	9	38.92	38.85	-7	31,500	-0.02%
2022/02/25	0	0.00	3	37.65	38.10	-3	32,060	-0.01%
2022/02/24	20	38.14	18	37.88	36.55	2	32,583	0.01%
2022/02/23	4	37.43	5	37.55	37.85	-1	32,491	0.00%
2022/02/22	1	36.90	4	37.33	36.90	-3	32,783	-0.01%
2022/02/21	0	0.00	3	37.05	38.00	-3	33,418	-0.01%
2022/02/18	2	36.95	7	36.71	36.90	-5	34,377	-0.01%
2022/02/17	4	36.70	5	36.63	36.55	-1	35,219	0.00%
2022/02/16	1	36.55	1	36.40	36.45	0	36,043	0.00%
2022/02/15	1	36.25	1	36.20	35.90	0	36,877	0.00%
2022/02/14	4.3	36.30	1	36.00	36.00	3.3	37,862	0.01%
2022/02/11	2	37.83	3	37.57	37.65	-1	38,447	0.00%
2022/02/10	7	38.11	12	37.71	37.55	-5	39,756	-0.01%
2022/02/09	7	37.56	28	37.61	37.95	-21	40,570	-0.05%
2022/02/08	10	37.33	3	37.38	37.50	7	41,296	0.02%
2022/02/07	2	35.90	0	0.00	36.20	2	42,596	0.00%
2022/01/26	4	35.24	1	35.15	35.40	3	43,582	0.01%
2022/01/25	2	35.93	7	35.61	35.60	-5	45,183	-0.01%
2022/01/24	13.5	36.84	1	36.55	36.85	12.5	46,601	0.03%
2022/01/21	23.2	38.03	8	39.50	37.60	15.2	46,730	0.03%
2022/01/20	1.2	40.05	4	39.56	39.40	-2.8	47,102	-0.01%
2022/01/19	0.2	39.45	0	0.00	39.35	0.2	47,102	0.00%
2022/01/18	8	39.81	0	0.00	39.45	8	47,094	0.02%
2022/01/17	1.3	39.19	1	40.00	40.15	0.3	47,091	0.00%
2022/01/14	17.2	39.43	3	39.47	39.30	14.2	47,016	0.03%
2022/01/13	6	40.26	3	41.07	40.20	3	46,910	0.01%
2022/01/11	34	42.16	32	41.76	41.10	2	46,890	0.00%
2022/01/10	1	40.75	26	40.32	40.75	-25	46,211	-0.05%
2022/01/07	35.5	39.74	12	40.44	40.25	23.5	46,072	0.05%
2022/01/06	14.1	41.07	17	41.24	40.90	-3	45,817	-0.01%
2022/01/05	62.1	43.26	55	43.34	42.00	7.1	46,016	0.02%
2022/01/04	30	42.91	29.8	42.69	43.05	0.2	44,873	0.00%
2022/01/03	6.1	42.11	13	42.69	42.05	-7	44,373	-0.02%
2021/12/30	7.1	42.27	56	42.53	42.50	-48.9	44,219	-0.11%
2021/12/29	16	42.28	34.3	42.23	42.40	-18.3	43,936	-0.04%
2021/12/28	0.5	41.10	0	0.00	40.80	0.5	43,282	0.00%
2021/12/27	12	41.01	1	41.10	41.00	11	43,449	0.03%
2021/12/24	11	40.85	5	41.32	40.70	6	44,096	0.01%
2021/12/23	9	41.96	7	42.09	41.60	2	43,837	0.00%
2021/12/22	3	42.03	8.3	41.93	41.90	-5.3	43,619	-0.01%
2021/12/21	1	41.90	3	41.97	41.90	-2	43,432	0.00%
2021/12/20	16	42.93	12	42.81	41.85	4	43,071	0.01%
2021/12/17	13	42.46	23.3	42.37	41.90	-10.3	41,522	-0.02%
2021/12/16	7	41.59	15	41.64	41.40	-8	40,527	-0.02%
2021/12/15	8	40.85	11	41.45	40.85	-3	39,858	-0.01%
2021/12/14	101	41.08	59	41.75	40.20	42	39,147	0.11%	大買/
2021/12/13	100	43.39	21	42.75	42.15	79	38,169	0.21%
2021/12/10	11	42.70	51.1	42.28	42.90	-40.1	36,573	-0.11%
2021/12/09	37.1	41.76	25	42.46	41.20	12.1	35,024	0.03%
2021/12/08	28	41.20	23	40.81	40.85	5	33,733	0.01%
2021/12/07	82	42.12	52.1	41.52	41.00	29.9	32,764	0.09%
2021/12/06	48	40.39	121.1	40.28	41.20	-73.1	30,937	-0.24%	大賣/
2021/12/03	27	38.34	53	39.44	38.00	-26	28,919	-0.09%
2021/12/02	0	0.00	10	35.11	36.05	-10	27,310	-0.04%
2021/12/01	19	34.91	33	34.73	35.40	-14	27,085	-0.05%
2021/11/30	11	36.01	1.1	36.07	36.10	9.9	26,847	0.04%
2021/11/29	7	34.64	0	0.00	35.35	7	26,803	0.03%
2021/11/26	21	37.95	0	0.00	36.10	21	26,634	0.08%
2021/11/25	2.1	38.34	17	38.53	38.05	-14.9	26,756	-0.06%
2021/11/24	33	38.70	13	38.62	38.50	20	26,578	0.08%
2021/11/23	10	37.83	8	38.11	37.60	2	25,934	0.01%
2021/11/22	3	37.52	6	37.73	37.35	-3	25,260	-0.01%
2021/11/19	4	37.58	9	37.02	36.60	-5	24,909	-0.02%
2021/11/18	29	37.59	15	37.39	37.10	14	24,561	0.06%
2021/11/17	18	39.18	31	39.07	39.40	-13	23,851	-0.05%
2021/11/16	22	38.07	14	38.05	38.00	8	22,899	0.03%
2021/11/15	12	36.83	13	36.63	36.75	-1	22,055	0.00%
2021/11/12	92	35.39	16	35.23	35.05	76	21,227	0.36%
2021/11/11	86	38.41	64	37.88	37.55	22	20,403	0.11%
2021/11/10	26	39.02	42	39.73	38.85	-16	19,487	-0.08%
2021/11/09	47	39.03	33.2	39.62	40.10	13.8	18,823	0.07%
2021/11/08	12	38.19	11	38.70	37.60	1	17,484	0.01%
2021/11/05	44	38.62	27	38.76	37.60	17	16,706	0.10%
2021/11/04	56	38.68	145	38.14	38.60	-89	15,954	-0.56%	大賣/
2021/11/03	67	37.31	56	37.31	37.20	11	14,568	0.08%
2021/11/02	62	36.66	120	36.75	37.00	-58	13,546	-0.43%	大賣/
2021/11/01	72	35.85	24	36.09	35.00	48	11,886	0.40%
2021/10/29	24	32.54	0	0.00	33.30	24	10,574	0.23%
2021/10/28	5	33.05	18	32.71	33.00	-13	10,248	-0.13%
2021/10/27	2	30.70	0	0.00	31.00	2	9,744	0.02%
2021/10/26	20	30.40	0	0.00	30.60	20	9,767	0.20%
2021/10/25	0	0.00	5	31.00	31.10	-5	9,725	-0.05%
2021/10/22	7	30.75	3	30.70	30.50	4	9,772	0.04%
2021/10/21	16	31.02	0	0.00	30.50	16	10,056	0.16%
2021/10/20	2	31.95	13	31.83	31.85	-11	10,088	-0.11%
2021/10/19	2	32.45	16	32.32	31.70	-14	10,037	-0.14%
2021/10/18	0	0.00	1	31.50	31.15	-1	9,749	-0.01%
2021/10/15	1	31.25	3	31.25	31.25	-2	9,835	-0.02%
2021/10/14	20	31.25	13	31.27	31.10	7	10,003	0.07%
2021/10/13	27	31.78	6	31.14	31.30	21	10,664	0.20%
2021/10/12	12	30.60	1	31.10	30.60	11	10,351	0.11%
2021/10/08	0	0.00	2	29.70	29.75	-2	10,015	-0.02%
2021/10/05	0	0.00	1	28.45	29.00	-1	10,041	-0.01%
2021/10/04	32	30.52	33	29.35	28.75	-1	10,192	-0.01%
2021/10/01	26	31.45	46	30.65	29.75	-20	9,989	-0.20%
2021/09/30	0	0.00	5	29.54	29.65	-5	9,247	-0.05%
2021/09/29	0	0.00	1	29.40	28.70	-1	9,273	-0.01%
2021/09/24	1	28.30	0	0.00	28.35	1	9,537	0.01%
2021/09/22	0	0.00	2	28.85	28.75	-2	10,449	-0.02%
2021/09/17	2	29.75	0	0.00	29.55	2	10,583	0.02%
2021/09/16	2	29.45	4	29.70	29.25	-2	11,158	-0.02%
2021/09/15	0	0.00	2	29.40	29.30	-2	11,459	-0.02%
2021/09/13	13	30.77	1	30.70	29.80	12	12,028	0.10%
2021/09/08	0	0.00	20	29.20	28.65	-20	12,546	-0.16%
2021/09/03	0	0.00	2	31.10	31.50	-2	14,860	-0.01%
2021/08/31	4	30.95	1	30.90	31.70	3	15,311	0.02%
2021/08/30	0	0.00	22	31.64	31.65	-22	14,832	-0.15%
2021/08/27	14	29.44	6	29.50	28.80	8	14,763	0.05%
2021/08/16	5	27.85	0	0.00	27.50	5	15,883	0.03%
2021/08/13	14	29.43	9	29.83	29.25	5	15,908	0.03%
2021/08/12	10	29.65	2	29.70	29.85	8	16,175	0.05%
2021/08/11	6	29.74	0	0.00	29.40	6	16,506	0.04%
2021/08/10	1	30.95	5	32.00	30.95	-4	16,718	-0.02%
2021/08/09	9	32.01	0	0.00	31.90	9	16,966	0.05%
2021/08/06	3	32.45	1	32.40	32.40	2	17,582	0.01%
2021/08/04	6	33.78	2	33.18	33.35	4	18,291	0.02%
2021/08/03	1	32.35	0	0.00	32.25	1	18,298	0.01%
2021/08/02	1	32.35	0	0.00	32.40	1	18,430	0.01%
2021/07/28	4	32.71	2	33.00	32.20	2	19,072	0.01%
2021/07/27	4	34.00	4	34.48	33.05	0	19,522	0.00%
2021/07/26	0	0.00	2	33.65	33.60	-2	20,384	-0.01%
2021/07/23	21	32.84	47	32.45	32.60	-26	20,378	-0.13%
2021/07/22	30	33.40	5	32.35	32.50	25	20,470	0.12%
2021/07/21	2	33.03	4	33.10	32.85	-2	20,572	-0.01%
2021/07/20	6	34.08	5	34.00	33.75	1	20,575	0.00%
2021/07/19	58	34.95	34	34.36	34.85	24	20,593	0.12%
2021/07/16	1	33.85	1	33.70	33.05	0	20,492	0.00%
2021/07/15	3	32.93	4	33.14	33.40	-1	20,691	0.00%
2021/07/13	17	33.80	0	0.00	32.80	17	21,341	0.08%
2021/07/12	0	0.00	21	33.76	33.70	-21	21,933	-0.10%
2021/07/09	4	33.99	4	33.89	33.55	0	22,045	0.00%
2021/07/08	1	32.85	10	33.25	33.25	-9	22,615	-0.04%
2021/07/07	2	33.30	0	0.00	32.80	2	23,937	0.01%
2021/07/05	0	0.00	1	33.95	34.00	-1	24,329	0.00%
2021/07/02	6	33.75	20	34.00	33.75	-14	24,563	-0.06%
2021/07/01	1	33.90	2	35.00	33.80	-1	24,990	0.00%
2021/06/30	14	35.48	37	35.30	34.90	-23	24,978	-0.09%
2021/06/29	1	34.30	2	34.60	33.80	-1	24,733	0.00%
2021/06/28	31	34.05	0	0.00	33.90	31	24,728	0.13%
2021/06/25	22	35.42	28	35.39	34.65	-6	25,130	-0.02%
2021/06/24	10	34.90	6	34.28	34.80	4	25,290	0.02%
2021/06/23	1	34.35	17	34.05	34.20	-16	25,209	-0.06%
2021/06/22	1	32.90	6	33.06	32.30	-5	24,985	-0.02%
2021/06/21	6	33.18	1	33.35	32.80	5	24,976	0.02%
2021/06/18	7	33.73	5	33.70	34.25	2	25,055	0.01%
2021/06/17	5	34.74	15	34.22	34.40	-10	25,201	-0.04%
2021/06/16	51	35.15	44.2	35.68	34.55	6.8	25,508	0.03%
2021/06/15	23	34.60	40	34.75	33.85	-17	24,688	-0.07%
2021/06/11	17	33.12	13	33.24	33.05	4	24,274	0.02%
2021/06/10	9	34.37	35	33.81	34.05	-26	24,351	-0.11%
2021/06/09	1	31.60	10	32.05	31.40	-9	24,326	-0.04%
2021/06/07	16	31.34	2	31.20	30.85	14	24,991	0.06%
2021/06/04	11	32.07	0	0.00	31.60	11	25,182	0.04%
2021/06/03	10	32.95	2	33.10	32.90	8	25,118	0.03%
2021/06/02	23	33.97	27	33.95	33.15	-4	25,087	-0.02%
2021/06/01	12.2	33.95	5	34.01	34.30	7.2	24,843	0.03%
2021/05/31	6	33.00	0	0.00	32.85	6	24,623	0.02%
2021/05/28	15	33.19	4	33.36	33.00	11	24,529	0.04%
2021/05/27	3	32.57	0	0.00	32.95	3	24,463	0.01%
2021/05/26	1	32.20	0	0.00	32.45	1	24,426	0.00%
2021/05/25	5	32.67	5	33.40	32.45	0	24,458	0.00%
2021/05/24	1	31.20	2	31.43	31.70	-1	24,350	0.00%
2021/05/21	1	30.90	2	30.75	30.85	-1	24,330	0.00%
2021/05/20	10	32.39	3	32.45	30.50	7	24,405	0.03%
2021/05/19	1	32.65	13	32.17	32.65	-12	24,292	-0.05%
2021/05/17	34	28.73	21	29.35	28.65	13	23,830	0.05%
2021/05/14	12	32.48	8	32.64	31.80	4	23,624	0.02%
2021/05/13	8	30.43	4	30.96	30.60	4	23,177	0.02%
2021/05/12	41	32.38	15.1	32.12	31.40	25.9	22,940	0.11%
2021/05/11	31	36.08	20	35.48	34.85	11	22,675	0.05%
2021/05/10	9	38.88	15	38.81	38.55	-6	22,545	-0.03%
2021/05/07	9	38.57	8	38.76	39.00	1	22,501	0.00%
2021/05/06	3	38.03	8	38.04	38.55	-5	22,528	-0.02%
2021/05/05	15	37.39	8	37.86	37.10	7	22,119	0.03%
2021/05/04	48	39.44	22	38.44	38.25	26	21,968	0.12%
2021/05/03	28	43.37	27	43.13	41.65	1	21,501	0.00%
2021/04/29	7	40.70	1	40.95	40.70	6	20,498	0.03%
2021/04/28	8	40.46	11	40.54	40.95	-3	20,520	-0.01%
2021/04/27	8	40.91	16	40.80	40.55	-8	20,591	-0.04%
2021/04/26	10	40.25	12	40.16	40.15	-2	20,626	-0.01%
2021/04/23	14	39.34	14	40.19	40.25	0	20,623	0.00%
2021/04/22	93.9	40.31	32	39.29	38.95	61.9	20,524	0.30%
2021/04/21	43	41.76	9	41.59	41.30	34	19,996	0.17%
2021/04/20	108	42.88	116.3	42.53	42.25	-8.3	19,731	-0.04%	大買/大賣/
2021/04/19	39	42.57	29	42.12	42.15	10	19,723	0.05%
2021/04/16	8	43.94	53.1	45.01	44.00	-45.1	19,399	-0.23%
2021/04/15	12	42.27	21	42.29	42.45	-9	19,027	-0.05%
2021/04/14	84	42.02	43	42.42	41.90	41	19,315	0.21%
2021/04/13	41	45.74	80.3	47.21	44.20	-39.3	18,787	-0.21%
2021/04/12	13	45.09	11	45.45	44.90	2	17,509	0.01%
2021/04/09	10	45.75	3.3	46.36	45.30	6.7	17,387	0.04%
2021/04/08	6	47.10	6	47.87	47.00	0	17,280	0.00%
2021/04/07	14	44.94	39	45.74	48.00	-25	17,265	-0.14%
2021/04/06	13	44.78	2.1	44.95	44.65	10.9	17,390	0.06%
2021/04/01	28	44.79	5	44.92	44.70	23	17,375	0.13%
2021/03/31	12	46.70	2	46.75	46.45	10	17,313	0.06%
2021/03/30	27.1	47.15	22.3	46.59	47.35	4.8	17,706	0.03%
2021/03/29	36	45.18	43.3	45.35	47.50	-7.3	17,579	-0.04%
2021/03/26	1	42.40	4	42.94	43.20	-3	17,077	-0.02%
2021/03/25	8	42.98	6	42.83	43.10	2	16,919	0.01%
2021/03/24	2	42.70	0	0.00	42.55	2	16,808	0.01%
2021/03/23	4	42.58	12.4	42.71	42.50	-8.4	16,731	-0.05%
2021/03/22	7	44.06	15	44.00	43.35	-8	16,569	-0.05%
2021/03/19	10	42.04	3	42.33	42.60	7	16,391	0.04%
2021/03/18	34	43.27	91	43.90	42.90	-57	15,890	-0.36%
2021/03/17	18	42.81	18.3	43.01	43.00	-0.3	15,700	0.00%
2021/03/16	22	41.97	51	42.12	42.40	-29	15,442	-0.19%
2021/03/15	27.1	41.82	22	41.25	42.40	5.1	15,011	0.03%
2021/03/12	8.2	39.69	76	38.94	40.00	-67.8	14,437	-0.47%
2021/03/11	12	37.26	17	38.12	37.80	-5	14,305	-0.03%
2021/03/10	10	37.95	36	38.23	37.80	-26	14,411	-0.18%
2021/03/09	11	35.09	0	0.00	35.30	11	14,516	0.08%
2021/03/04	21	36.69	2	36.95	36.15	19	15,727	0.12%
2021/03/03	0	0.00	11	36.91	37.00	-11	15,976	-0.07%
2021/03/02	0	0.00	1	36.50	35.55	-1	16,472	-0.01%
2021/02/26	1	36.65	0	0.00	36.65	1	17,259	0.01%
2021/02/25	0	0.00	1	37.70	37.40	-1	17,805	-0.01%
2021/02/24	20	38.75	27	38.32	37.80	-7	18,223	-0.04%
2021/02/23	1	37.20	3	37.22	37.05	-2	18,887	-0.01%
2021/02/22	1	37.15	3	37.48	37.90	-2	19,458	-0.01%
2021/02/19	0	0.00	16	36.96	36.90	-16	19,454	-0.08%
2021/02/18	1	35.35	0	0.00	35.25	1	19,665	0.01%
2021/02/17	11	33.65	14	34.42	35.20	-3	19,813	-0.02%
2021/02/05	3	33.93	3	33.53	33.50	0	19,831	0.00%
2021/02/04	5.4	33.67	0	0.00	33.55	5.4	20,349	0.03%
2021/02/03	0	0.00	7	32.71	34.35	-7	20,388	-0.03%
2021/02/02	7	30.83	0	0.00	31.25	7	20,372	0.03%
2021/02/01	0	0.00	7	30.16	30.90	-7	20,700	-0.03%
2021/01/29	10	30.63	13	31.48	30.50	-3	20,981	-0.01%
2021/01/28	11	31.56	45	32.62	31.45	-34	21,523	-0.16%
2021/01/27	1	33.25	6.1	33.15	33.20	-5.1	21,886	-0.02%
2021/01/26	10	33.87	0	0.00	33.55	10	22,127	0.05%
2021/01/25	2	33.92	4	34.13	33.90	-2	22,391	-0.01%
2021/01/22	5	34.09	2	34.50	34.30	3	22,806	0.01%
2021/01/21	8	33.64	1	33.05	33.15	7	23,064	0.03%
2021/01/20	25	34.46	9	35.31	33.75	16	23,303	0.07%
2021/01/19	1	36.80	11	36.49	36.35	-10	23,440	-0.04%
2021/01/18	13	34.63	1	34.90	34.50	12	23,368	0.05%
2021/01/15	23.7	35.89	1	36.50	36.10	22.7	23,260	0.10%
2021/01/14	19	36.96	1	38.45	37.45	18	23,185	0.08%
2021/01/13	13	37.43	13	37.97	37.25	0	23,054	0.00%
2021/01/12	38.6	38.20	2	38.78	37.80	36.6	22,969	0.16%
2021/01/11	11	39.72	9	39.70	39.55	2	22,913	0.01%
2021/01/08	18	40.51	1	40.50	40.20	17	23,034	0.07%
2021/01/07	1	42.55	7.3	42.53	42.25	-6.3	23,263	-0.03%
2021/01/06	53	40.22	0	0.00	39.55	53	23,755	0.22%
2021/01/05	3	41.67	6.4	41.78	41.50	-3.4	24,231	-0.01%
2021/01/04	8	41.43	5	41.95	41.30	3	24,928	0.01%
2020/12/31	18	41.77	4	42.90	41.75	14	25,503	0.05%
2020/12/30	32.1	42.85	11.2	43.32	42.60	20.9	26,159	0.08%
2020/12/29	25.2	43.40	84.6	43.92	44.00	-59.4	26,371	-0.23%
2020/12/28	21	41.58	5	41.65	41.15	16	25,995	0.06%
2020/12/25	20.1	41.83	11	41.30	41.25	9.1	26,296	0.03%
2020/12/24	53.1	43.17	20	42.84	42.25	33.1	26,201	0.13%
2020/12/23	12	40.35	36.6	40.58	41.80	-24.6	25,848	-0.10%
2020/12/22	27.1	37.84	3	38.70	38.00	24.1	26,232	0.09%
2020/12/21	1	39.50	3	40.25	39.90	-2	26,838	-0.01%
2020/12/18	4	40.45	14.4	39.94	40.50	-10.4	27,464	-0.04%
2020/12/17	10.2	39.01	20	39.07	39.45	-9.8	27,692	-0.04%
2020/12/16	0	0.00	1.1	40.18	39.80	-1.1	27,897	0.00%
2020/12/15	25.1	41.01	10	41.10	39.50	15.1	28,100	0.05%
2020/12/14	10	36.23	8	38.31	39.00	2	28,236	0.01%
2020/12/11	18.2	37.98	0	0.00	37.65	18.2	28,446	0.06%
2020/12/10	21	38.81	0	0.00	39.25	21	28,808	0.07%
2020/12/09	0.1	40.45	6	40.21	40.05	-6	29,139	-0.02%
2020/12/08	25.7	39.93	2	40.30	40.00	23.7	29,710	0.08%
2020/12/07	15.1	39.85	23.6	40.12	40.95	-8.4	30,674	-0.03%
2020/12/04	16	40.89	7	40.70	40.15	9	30,813	0.03%
2020/12/03	4	42.50	0	0.00	41.30	4	31,070	0.01%
2020/12/02	3.2	43.00	4	42.89	42.40	-0.8	31,585	0.00%
2020/12/01	9	43.25	15	42.58	44.60	-6	32,819	-0.02%
2020/11/30	1	44.45	29	43.44	44.50	-28	32,890	-0.09%
2020/11/27	16	42.41	18	42.91	42.15	-2	33,399	-0.01%
2020/11/26	24	43.07	44	42.53	42.50	-20	34,157	-0.06%
2020/11/25	34	43.25	72	44.32	44.85	-38	34,334	-0.11%
2020/11/24	1	39.46	52	40.72	42.00	-51	33,701	-0.15%
2020/11/23	30	39.67	25	40.16	39.90	5	33,285	0.02%
2020/11/20	31	38.89	97.1	39.20	39.35	-66.1	32,971	-0.20%
2020/11/19	0	0.00	19.1	36.17	36.55	-19.1	32,389	-0.06%
2020/11/18	1	34.00	1	33.30	33.25	0	31,893	0.00%
2020/11/17	10	33.65	9	31.63	33.60	1	31,876	0.00%
2020/11/16	18	32.16	49	31.81	31.60	-31	32,008	-0.10%
2020/11/13	11	33.16	1	33.65	33.10	10	32,098	0.03%
2020/11/12	48	33.01	10	33.23	34.50	38	32,226	0.12%
2020/11/11	11	35.28	1	35.30	35.00	10	31,982	0.03%
2020/11/10	15	36.49	22	36.40	36.50	-7	32,139	-0.02%
2020/11/09	12	35.82	5.3	35.92	36.90	6.7	32,217	0.02%
2020/11/06	16	35.74	0	0.00	35.00	16	32,503	0.05%
2020/11/05	21	36.38	24	35.58	36.70	-3	32,714	-0.01%
2020/11/04	42	33.70	21.4	35.82	33.40	20.6	32,726	0.06%
2020/11/03	8.2	35.21	15	35.28	35.25	-6.8	32,770	-0.02%
2020/11/02	15	35.99	21.3	35.99	35.50	-6.3	32,747	-0.02%
2020/10/30	37	38.25	5	38.64	37.00	32	32,790	0.10%
2020/10/29	23.7	40.22	20	39.52	40.30	3.7	32,672	0.01%
2020/10/28	21	40.49	13	40.14	39.65	8	32,772	0.02%
2020/10/27	27	39.15	54	39.19	39.50	-27	32,908	-0.08%
2020/10/26	4	35.60	12	36.80	37.00	-8	32,916	-0.02%
2020/10/23	2.1	35.45	6	35.30	35.80	-3.9	32,922	-0.01%
2020/10/22	16	35.61	10	35.26	35.20	6	32,942	0.02%
2020/10/21	7	36.27	15	36.42	36.40	-8	32,877	-0.02%
2020/10/20	3	35.95	0	0.00	36.35	3	32,899	0.01%
2020/10/19	15	34.95	8	36.50	36.45	7	32,910	0.02%
2020/10/16	27	35.54	42	36.35	35.05	-15	32,762	-0.05%
2020/10/15	45	36.38	5	36.64	37.10	40	32,663	0.12%
2020/10/14	30	39.40	22	39.84	38.75	8	32,288	0.02%
2020/10/13	15	36.29	11	36.51	39.45	4	31,830	0.01%
2020/10/12	14	35.42	8	35.79	36.60	6	31,699	0.02%
2020/10/08	6	31.68	49	32.29	33.30	-43	31,570	-0.14%
2020/10/07	25	30.60	22	30.63	31.35	3	31,290	0.01%
2020/10/06	6	28.85	27	30.17	30.55	-21	30,673	-0.07%
2020/10/05	35	27.96	5	28.00	27.80	30	30,925	0.10%
2020/09/30	45.2	28.40	3	28.50	28.25	42.2	30,886	0.14%
2020/09/29	8	27.40	15	28.18	26.85	-7	30,941	-0.02%
2020/09/28	33	27.88	21	28.46	27.75	12	31,037	0.04%
2020/09/25	16	28.30	17	28.67	29.00	-1	30,718	0.00%
2020/09/24	5	29.06	40	28.73	29.50	-35	29,958	-0.12%
2020/09/23	28	26.52	35	27.22	27.90	-7	29,214	-0.02%
2020/09/22	32	25.41	0	0.00	25.40	32	28,581	0.11%
2020/09/21	2	26.65	2	26.85	26.15	0	28,234	0.00%
2020/09/18	0	0.00	20	27.09	27.00	-20	27,982	-0.07%
2020/09/17	20	27.57	19	27.72	27.20	1	27,663	0.00%
2020/09/16	12	26.89	17	26.10	26.90	-5	27,292	-0.02%
2020/09/15	28	27.61	26	27.14	27.20	2	26,941	0.01%
2020/09/14	16	25.75	5	26.12	26.50	11	26,422	0.04%
2020/09/11	63	26.69	11	27.16	26.95	52	25,922	0.20%
2020/09/10	30	26.42	148	26.40	27.10	-118	25,255	-0.47%	大賣/鉅額交易
2020/09/09	22	24.16	24	24.10	24.85	-2	24,143	-0.01%
2020/09/08	9	23.13	55	23.33	22.60	-46	23,489	-0.20%
2020/09/07	97	23.53	26	24.42	22.75	71	22,957	0.31%
2020/09/04	133	25.21	37	25.43	24.65	96	22,182	0.43%	大買/
2020/09/03	18	23.51	41	24.94	25.10	-23	20,535	-0.11%
2020/09/02	40	21.34	110	22.39	22.85	-70	20,041	-0.35%	大賣/
2020/09/01	122	20.87	26	20.72	20.80	96	18,993	0.51%	大買/
2020/08/31	8	18.58	6	19.24	19.35	2	17,882	0.01%
2020/08/28	3	17.85	3	18.00	17.60	0	17,115	0.00%
2020/08/27	12	17.86	8	18.00	17.90	4	16,976	0.02%
2020/08/26	1	18.30	0	0.00	18.25	1	16,849	0.01%
2020/08/25	1	18.30	5	18.19	18.50	-4	16,612	-0.02%
2020/08/24	3	17.10	0	0.00	17.70	3	16,239	0.02%
2020/08/21	4	17.91	15	18.00	17.80	-11	16,044	-0.07%
2020/08/20	9	16.14	16	17.46	18.20	-7	15,839	-0.04%
2020/08/19	20	17.72	44	18.15	17.50	-24	15,299	-0.16%
2020/08/18	7	18.43	6	18.37	18.70	1	14,939	0.01%
2020/08/17	17	18.71	10	18.91	18.85	7	14,618	0.05%
2020/08/14	7	19.19	34	18.73	19.00	-27	14,234	-0.19%
2020/08/13	2	17.85	1	17.95	17.75	1	13,814	0.01%
2020/08/12	35	17.14	21	17.90	18.45	14	13,490	0.10%
2020/08/11	66	18.32	27	18.42	17.90	39	12,781	0.31%
2020/08/10	20	19.76	3.4	20.03	19.85	16.7	12,133	0.14%
2020/08/07	6	18.40	51.2	18.16	18.50	-45.2	11,498	-0.39%
2020/08/06	15	17.02	0	0.00	17.05	15	10,967	0.14%
2020/08/05	1	16.35	3	16.38	17.45	-2	10,715	-0.02%
2020/08/04	25	16.68	30	17.00	16.95	-5	10,364	-0.05%
2020/08/03	30	17.02	10	17.55	17.35	20	10,074	0.20%
2020/07/31	16	15.03	4	15.56	16.10	12	9,557	0.13%
2020/07/30	2	14.40	5	14.32	14.75	-3	8,977	-0.03%
2020/07/28	2	12.65	0	0.00	12.40	2	8,426	0.02%
2020/07/27	0	0.00	1	12.50	12.55	-1	8,321	-0.01%
2020/07/24	30	13.39	0	0.00	13.15	30	8,219	0.36%
2020/07/23	2	13.73	2	13.50	13.50	0	8,045	0.00%
2020/07/22	2	14.45	0	0.00	14.20	2	7,880	0.03%
2020/07/21	2	14.63	6	14.63	14.50	-4	7,741	-0.05%
2020/07/20	3	13.80	12	13.73	13.75	-9	7,497	-0.12%
2020/07/17	45	13.19	12	13.81	13.50	33	7,288	0.45%
2020/07/16	11	13.20	5	13.90	14.00	6	6,720	0.09%
2020/07/15	12	12.75	5.2	12.75	12.75	6.8	6,060	0.11%
2020/07/13	0	0.00	17	10.90	10.55	-17	4,869	-0.35%
2020/07/10	39	11.20	30	11.40	11.20	9	4,592	0.20%
2020/07/09	0	0.00	1	10.70	10.70	-1	3,719	-0.03%
2020/07/07	1	7.88	0	0.00	8.88	1	2,917	0.03%
2020/07/03	11	7.85	0	0.00	7.94	11	2,556	0.43%
2020/07/02	0	0.00	6	8.00	8.03	-6	2,493	-0.24%
2020/06/29	0	0.00	1	7.22	7.21	-1	2,285	-0.04%
2020/06/24	1	7.00	0	0.00	7.01	1	2,252	0.04%
2020/06/11	56	7.63	1	7.31	7.26	55	2,230	2.47%
2020/06/03	1	7.12	2	6.90	6.90	-1	2,095	-0.05%
2020/06/02	1	7.00	0	0.00	7.00	1	1,976	0.05%
2020/06/01	1	6.37	0	0.00	6.37	1	1,865	0.05%
2020/05/26	1	6.29	0	0.00	6.20	1	1,844	0.05%
2020/05/22	1	6.16	0	0.00	6.19	1	1,847	0.05%
2020/05/19	1	6.16	0	0.00	6.18	1	1,849	0.05%
2020/05/18	1	6.18	0	0.00	6.18	1	1,846	0.05%
2020/05/15	0	0.00	10	6.25	6.20	-10	1,864	-0.54%
2020/05/14	0	0.00	67	6.49	6.30	-67	1,889	-3.55%
2020/05/13	20	6.64	0	0.00	6.60	20	1,843	1.08%
2020/05/12	30	6.34	15	6.23	6.32	15	1,811	0.83%
2020/05/08	15	6.35	0	0.00	6.51	15	1,725	0.87%
2020/05/07	0	0.00	9	5.68	6.00	-9	1,640	-0.55%
2020/05/05	0.3	5.51	0	0.00	5.55	0.3	1,596	0.02%
2020/04/30	10	5.63	0	0.00	5.61	10	1,589	0.63%
2020/04/20	0	0.00	6.6	5.38	5.46	-6.6	1,745	-0.38%
2020/04/17	10	5.62	0	0.00	5.44	10	1,774	0.56%
2020/04/16	15.6	5.42	10	5.45	5.49	5.6	1,754	0.32%
2020/04/15	10	5.48	0	0.00	5.44	10	1,751	0.57%
2020/04/10	0	0.00	10	5.27	5.30	-10	1,762	-0.57%
2020/04/08	0	0.00	6	5.21	5.40	-6	1,801	-0.33%
2020/04/06	0	0.00	11	5.05	5.08	-11	1,827	-0.60%
2020/04/01	1	5.00	0	0.00	5.02	1	1,818	0.06%
2020/03/30	1	4.90	10	4.93	4.99	-9	1,797	-0.50%
2020/03/27	11	5.29	0	0.00	5.15	11	1,788	0.62%
2020/03/26	14	5.02	0	0.00	5.09	14	1,745	0.80%
2020/03/19	1	4.22	0	0.00	4.24	1	1,737	0.06%
2020/03/16	0	5.02	0	0.00	5.01	0	1,705	0.00%
2020/03/13	1	5.22	0	0.00	5.31	1	1,696	0.06%
2020/03/06	0.9	6.92	0	0.00	6.95	0.9	1,540	0.06%
2020/03/05	0	6.95	0	0.00	6.99	0	1,543	0.00%
2020/03/02	0	6.92	0	0.00	6.91	0	1,568	0.00%
2020/02/13	0	0.00	15	7.57	7.44	-15	1,522	-0.99%
2020/02/12	2	7.40	2.4	7.39	7.40	-0.4	1,535	-0.03%
2020/01/16	2	7.87	0	0.00	7.89	2	2,255	0.09%
2020/01/10	1	7.58	0	0.00	7.55	1	2,249	0.04%
2019/12/24	1	7.48	0	0.00	7.47	1	2,380	0.04%
2019/12/19	0	0.00	2	7.45	7.43	-2	2,421	-0.08%
2019/11/26	0	0.00	2	7.55	7.55	-2	3,009	-0.07%
2019/11/18	0	0.00	16	7.50	7.47	-16	3,161	-0.51%
2019/11/12	0	0.00	30	7.70	7.69	-30	3,143	-0.95%
2019/11/07	0	0.00	1	7.90	7.92	-1	3,086	-0.03%
2019/11/04	6	8.01	0	0.00	7.96	6	3,060	0.20%
2019/11/01	2	8.28	1	8.38	8.27	1	2,932	0.03%
2019/10/31	32	8.22	1	8.26	8.38	31	2,738	1.13%
2019/10/30	0	0.00	10	7.57	7.62	-10	2,383	-0.42%
2019/10/25	10	7.60	0	0.00	7.56	10	2,361	0.42%
2019/10/23	5	7.50	0	0.00	7.51	5	2,303	0.22%
2019/10/08	0	0.00	2	7.45	7.44	-2	2,008	-0.10%
2019/09/27	0	0.00	20	7.45	7.44	-20	1,990	-1.00%
2019/09/24	20	7.60	0	0.00	7.62	20	1,984	1.01%
2019/09/18	0.3	7.50	0	0.00	7.48	0.3	1,930	0.02%
2019/09/02	2	8.04	0	0.00	8.01	2	1,665	0.12%
2019/08/29	0	0.00	5.4	7.58	7.58	-5.4	1,566	-0.35%
2019/08/28	0	0.00	10	8.04	7.85	-10	1,543	-0.65%
2019/08/27	0	0.00	4	8.07	8.05	-4	1,522	-0.26%
2019/08/22	2	8.72	0	0.00	8.31	2	1,543	0.13%
2019/08/21	7	8.72	0	0.00	8.52	7	1,532	0.46%
2019/08/06	10	8.76	0	0.00	9.18	10	1,847	0.54%
2019/08/02	0	0.00	3	8.75	8.73	-3	1,832	-0.16%
2019/07/22	0	0.00	0.5	8.73	8.78	-0.5	2,154	-0.02%
2019/07/16	0.4	8.90	0	0.00	8.95	0.4	2,279	0.02%
2019/07/03	0	0.00	16	8.97	8.85	-16	2,388	-0.67%
2019/07/02	0	0.00	10	9.08	9.05	-10	2,378	-0.42%
2019/06/20	10	6.12	0	0.00	6.12	10	2,349	0.43%
2019/06/12	5	5.90	0	0.00	5.89	5	2,239	0.22%
2019/05/16	0	0.00	40	6.61	6.60	-40	2,289	-1.75%
2019/05/13	5	6.40	0	0.00	6.40	5	2,350	0.21%
2019/05/08	20	6.65	0	0.00	7.15	20	2,172	0.92%
2019/05/07	40	6.67	0	0.00	6.72	40	2,054	1.95%
2019/05/03	20	6.80	0	0.00	6.77	20	1,983	1.01%
2019/04/22	4	6.58	0	0.00	6.58	4	1,847	0.22%
2019/04/19	0	0.00	41	6.49	6.63	-41	1,801	-2.28%
2019/04/08	8	6.00	0	0.00	5.91	8	1,609	0.50%
2019/03/29	11	5.85	0	0.00	5.94	11	1,523	0.72%
2019/03/19	0	0.00	10	5.95	5.98	-10	1,555	-0.64%
2019/03/14	0	0.00	30	6.18	6.15	-30	1,561	-1.92%
2019/03/13	8	6.10	0	0.00	6.20	8	1,577	0.51%
2019/03/12	21	6.06	0	0.00	6.09	21	1,580	1.33%
2019/03/11	12	6.10	0	0.00	6.01	12	1,605	0.75%
2019/02/26	12	5.76	0	0.00	5.67	12	1,753	0.68%
2019/02/22	7	5.73	0	0.00	5.63	7	1,856	0.38%
2019/01/24	0	6.58	0	0.00	6.58	0	1,915	0.00%
2019/01/18	20	6.71	0	0.00	6.80	20	1,945	1.03%
2019/01/17	0	0.00	1	6.91	6.75	-1	1,988	-0.05%
2019/01/09	0	6.45	0	0.00	6.41	0	2,063	0.00%
2019/01/07	0	6.52	0	0.00	6.52	0	2,082	0.00%
2018/12/19	0	0.00	10	6.45	6.24	-10	2,028	-0.49%
2018/12/04	0	0.00	3	7.61	7.47	-3	2,019	-0.15%
2018/12/03	3	7.45	0	0.00	7.45	3	1,981	0.15%
2018/11/30	0	0.00	11	7.16	7.22	-11	1,945	-0.57%
2018/11/29	10	7.00	0	0.00	7.11	10	1,895	0.53%
2018/11/23	0	0.00	2	7.07	7.12	-2	1,778	-0.11%
2018/11/13	10	5.95	0	0.00	6.32	10	1,443	0.69%
2018/11/07	2	6.02	0	0.00	6.35	2	1,420	0.14%
2018/11/06	0	0.00	2	6.50	6.24	-2	1,407	-0.14%
2018/11/05	0	0.00	5	6.13	6.14	-5	1,322	-0.38%
2018/10/25	5	4.94	0	0.00	4.89	5	1,231	0.41%
2018/10/24	2	5.34	0	0.00	5.37	2	1,182	0.17%
2018/10/18	1	6.05	0	0.00	6.00	1	1,171	0.09%
2018/09/26	2	8.10	0	0.00	8.10	2	1,074	0.19%
2018/08/24	0	0.00	4	7.31	7.33	-4	1,308	-0.31%
2018/08/06	0	0.00	2	8.16	8.15	-2	1,832	-0.11%
2018/07/18	0	0.00	3	8.22	8.20	-3	3,233	-0.09%
2018/07/10	3	8.16	0	0.00	8.11	3	3,243	0.09%
2018/07/03	9	8.35	0	0.00	8.32	9	3,251	0.28%
2018/06/29	0	0.00	1	9.00	9.00	-1	3,198	-0.03%
2018/06/28	0	0.00	3	9.25	9.25	-3	3,178	-0.09%
2018/06/27	9	8.86	0	0.00	8.84	9	3,144	0.29%
2018/06/21	1	9.12	0	0.00	9.12	1	3,120	0.03%
2018/06/19	5	9.13	1	9.23	9.12	4	3,161	0.13%
2018/06/15	1	9.34	0	0.00	9.30	1	3,155	0.03%
2018/06/08	0	0.00	1	9.72	9.56	-1	3,199	-0.03%
2018/05/23	0	0.00	10	10.35	10.35	-10	2,908	-0.34%
2018/05/21	0	0.00	5	10.40	10.30	-5	2,885	-0.17%
2018/05/16	0	0.00	10	10.45	10.40	-10	2,855	-0.35%
2018/05/14	10	11.00	5	11.20	11.05	5	2,802	0.18%
2018/05/10	6	10.88	8	10.75	10.90	-2	2,592	-0.08%
2018/05/09	1	10.25	0	0.00	10.40	1	2,407	0.04%
2018/05/08	0	0.00	1	10.90	10.55	-1	2,354	-0.04%
2018/05/07	3	10.73	0	0.00	10.50	3	2,302	0.13%
2018/05/04	2	10.70	1	10.75	10.75	1	2,228	0.04%
2018/05/03	5	11.00	4	11.10	11.25	1	2,071	0.05%
2018/05/02	0	0.00	2	10.00	10.35	-2	1,607	-0.12%
2018/04/20	0	0.00	20	9.18	9.20	-20	1,423	-1.41%
2018/04/17	0	0.00	10	9.08	9.05	-10	1,469	-0.68%
2018/04/12	10	9.26	0	0.00	9.31	10	1,549	0.65%
2018/03/26	0	0.00	2	9.08	9.09	-2	1,787	-0.11%
2018/03/14	35	9.89	0	0.00	9.92	35	1,878	1.86%
2018/02/08	5	8.92	0	0.00	8.90	5	3,074	0.16%
2018/02/01	0	0.00	10	9.93	9.90	-10	4,647	-0.22%
2018/01/30	0	0.00	2	10.00	9.96	-2	4,706	-0.04%
2018/01/22	10	10.35	0	0.00	10.40	10	4,920	0.20%