精元 (2387)-華南永昌-古亭券商分點個股進出

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

精元

(2387)

可現股當沖

股價
63.2
漲跌
▲0.5
漲幅
+0.80%
成交量
1,229張
產業
上市電腦週邊類股
308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

精元 (2387)籌碼相關－華南永昌-古亭券商分點個股進出

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

華南永昌-古亭券商分點個股進出
華南永昌-古亭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
2024/11/21	3	63.20	5	63.54	63.20	-2	861	-0.23%
2024/11/20	1	62.60	2	63.40	62.70	-1	862	-0.12%
2024/11/19	3	62.93	12	63.27	63.30	-9	842	-1.07%
2024/11/18	9	61.77	66	62.35	62.70	-57	812	-7.01%
2024/11/15	9	62.94	17	63.29	62.20	-8	804	-0.99%
2024/11/14	4	60.03	35.1	60.50	61.10	-31.1	700	-4.44%
2024/11/13	0	0.00	5	60.30	60.30	-5	665	-0.75%
2024/11/08	12	56.06	0	0.00	56.00	12	591	2.03%
2024/11/07	3	56.63	0	0.00	56.80	3	597	0.50%
2024/11/01	0	0.00	10	55.60	56.40	-10	651	-1.54%
2024/10/29	0	0.00	10	56.00	56.00	-10	683	-1.46%
2024/10/25	3	56.67	0	0.00	56.70	3	701	0.43%
2024/10/24	10	56.65	0	0.00	56.80	10	707	1.41%
2024/10/22	10	56.95	0	0.00	57.20	10	714	1.40%
2024/10/18	2	56.70	0	0.00	56.40	2	747	0.27%
2024/10/16	0	0.00	5	56.22	56.10	-5	743	-0.67%
2024/10/14	2	55.30	0	0.00	55.40	2	744	0.27%
2024/10/09	4	56.88	0	0.00	56.10	4	750	0.53%
2024/10/07	11	57.40	0	0.00	57.60	11	827	1.33%
2024/10/04	0	0.00	12	55.68	56.30	-12	849	-1.41%
2024/09/30	0	0.00	6	55.98	55.90	-6	878	-0.68%
2024/09/25	2	57.50	0	0.00	57.20	2	890	0.22%
2024/09/24	9	57.06	0	0.00	56.80	9	894	1.01%
2024/09/20	5	57.44	0	0.00	57.60	5	899	0.56%
2024/09/18	8	57.13	0	0.00	56.60	8	920	0.87%
2024/09/12	5	57.40	0	0.00	57.20	5	925	0.54%
2024/09/10	4	58.55	3	58.40	58.40	1	913	0.11%
2024/09/09	3	58.27	0	0.00	58.10	3	908	0.33%
2024/09/04	15	56.84	20	57.10	56.90	-5	925	-0.54%
2024/09/03	25	59.08	0	0.00	58.90	25	919	2.72%
2024/09/02	2	59.30	5	59.50	59.30	-3	923	-0.32%
2024/08/30	8	59.44	0	0.00	59.70	8	927	0.86%
2024/08/28	0	0.00	15	59.67	59.60	-15	934	-1.61%
2024/08/23	0	0.00	35	59.23	59.80	-35	945	-3.70%
2024/08/22	5	59.70	2	60.40	59.80	3	947	0.32%
2024/08/21	2	58.90	10	59.10	58.90	-8	942	-0.85%
2024/08/20	15	59.31	30	59.60	59.10	-15	945	-1.59%
2024/08/19	0	0.00	12	59.77	60.10	-12	954	-1.26%
2024/08/16	0	0.00	8	59.03	58.50	-8	927	-0.86%
2024/08/15	0	0.00	5	58.70	58.50	-5	924	-0.54%
2024/08/14	0	0.00	13	58.52	58.30	-13	929	-1.40%
2024/08/13	0	0.00	7	58.91	58.80	-7	931	-0.75%
2024/08/12	0	0.00	0.1	57.22	57.60	-0.1	913	-0.01%
2024/08/07	0	0.00	4	54.73	54.90	-4	908	-0.44%
2024/08/06	3	51.73	0	0.00	52.00	3	913	0.33%
2024/08/05	11	52.20	0	0.00	51.80	11	915	1.20%
2024/08/02	0.1	57.80	3	57.90	56.70	-2.9	903	-0.32%
2024/08/01	0	0.00	5	56.10	56.20	-5	887	-0.56%
2024/07/31	0.1	54.60	0	0.00	54.30	0.1	890	0.01%
2024/07/30	2	53.40	0	0.00	54.30	2	901	0.22%
2024/07/26	1	54.40	0	0.00	54.30	1	903	0.11%
2024/07/23	1	55.10	0	0.00	55.10	1	907	0.11%
2024/07/22	8	54.35	0	0.00	54.70	8	907	0.88%
2024/07/19	7	56.66	0	0.00	55.50	7	900	0.78%
2024/07/16	10	59.00	10	59.15	58.90	0	903	0.00%
2024/07/15	3	57.50	0	0.00	57.70	3	902	0.33%
2024/07/10	4	57.08	0	0.00	56.50	4	930	0.43%
2024/07/09	11	56.23	0	0.00	56.50	11	931	1.18%
2024/07/08	10	60.02	0	0.00	59.70	10	885	1.13%
2024/07/05	20	61.00	4	60.38	60.50	16	878	1.82%
2024/07/02	0	0.00	1	60.40	60.40	-1	882	-0.11%
2024/07/01	1	61.00	0	0.00	61.00	1	882	0.11%
2024/06/28	4	60.33	0	0.00	60.10	4	888	0.45%
2024/06/25	9	60.21	0	0.00	60.40	9	935	0.96%
2024/06/24	19	60.62	0	0.00	60.30	19	951	2.00%
2024/06/21	3	59.83	0	0.00	59.90	3	985	0.30%
2024/06/20	0	0.00	1	60.00	59.80	-1	1,032	-0.10%
2024/06/19	1	60.30	0	0.00	59.80	1	1,103	0.09%
2024/06/18	1	60.00	0	0.00	59.80	1	1,131	0.09%
2024/06/17	1	60.00	0	0.00	60.00	1	1,185	0.08%
2024/06/14	6	60.30	0	0.00	60.20	6	1,202	0.50%
2024/06/12	0	0.00	3	59.90	60.10	-3	1,219	-0.25%
2024/06/04	2	60.85	0	0.00	60.70	2	1,353	0.15%
2024/06/03	1	61.60	0	0.00	61.10	1	1,375	0.07%
2024/05/30	15	61.96	10	61.40	61.20	5	1,440	0.35%
2024/05/29	3	62.00	0	0.00	62.00	3	1,460	0.21%
2024/05/28	6	62.32	0	0.00	62.10	6	1,480	0.41%
2024/05/23	2	60.95	0	0.00	60.90	2	1,611	0.12%
2024/05/21	2	62.10	0	0.00	62.00	2	1,665	0.12%
2024/05/20	7	62.87	0	0.00	62.60	7	1,691	0.41%
2024/05/17	5	62.42	0	0.00	62.70	5	1,701	0.29%
2024/05/16	2	62.30	0	0.00	62.60	2	1,739	0.11%
2024/05/14	1	61.70	0	0.00	62.20	1	1,920	0.05%
2024/05/13	3	62.07	0	62.40	62.20	3	1,921	0.16%
2024/05/10	0	0.00	15	63.27	63.20	-15	1,921	-0.78%
2024/05/09	2	63.70	0	0.00	63.00	2	1,914	0.10%
2024/05/08	1	63.00	1	63.60	63.90	0	1,899	0.00%
2024/05/07	3	62.47	0	0.00	63.10	3	1,885	0.16%
2024/04/26	0	0.00	0.1	60.60	60.70	-0.1	1,874	0.00%
2024/04/24	0	0.00	1	60.30	60.30	-1	1,887	-0.05%
2024/04/22	2	59.00	0	0.00	58.80	2	1,897	0.11%
2024/04/19	1	57.80	1	59.40	59.70	0	1,893	0.00%
2024/04/18	1	60.20	0	0.00	60.20	1	1,884	0.05%
2024/04/17	0	60.30	0	0.00	60.70	0	1,893	0.00%
2024/04/16	4	59.85	0	0.00	59.40	4	1,939	0.21%
2024/04/15	4	61.63	0	0.00	61.30	4	1,928	0.21%
2024/04/12	0	62.30	5	62.30	62.80	-5	1,973	-0.25%
2024/04/10	0	63.00	0	0.00	62.70	0	2,056	0.00%
2024/04/03	0	0.00	1	62.90	62.90	-1	2,069	-0.05%
2024/03/26	10	64.24	0	0.00	63.00	10	2,217	0.45%
2024/03/25	1	66.30	1	65.40	66.10	0	2,399	0.00%
2024/03/22	6	66.00	10	65.10	65.80	-4	2,405	-0.17%
2024/03/21	0	0.00	3.9	64.09	64.60	-3.9	2,363	-0.16%
2024/03/20	1	64.00	0	0.00	63.60	1	2,403	0.04%
2024/03/19	1	62.00	0	0.00	62.00	1	2,706	0.04%
2024/03/15	0	0.00	1	60.40	60.00	-1	3,015	-0.03%
2024/03/13	6	60.83	0	0.00	60.30	6	3,032	0.20%
2024/03/12	0.2	61.30	0	0.00	61.70	0.2	3,022	0.01%
2024/03/11	10	61.73	0	0.00	61.30	10	3,028	0.33%
2024/03/08	8	62.89	0	0.00	63.00	8	3,023	0.26%
2024/03/06	14.4	64.75	0	0.00	64.70	14.4	2,991	0.48%
2024/03/05	0.1	64.10	0	0.00	64.60	0.1	2,959	0.00%
2024/03/04	0.1	64.50	0	0.00	64.10	0.1	2,941	0.00%
2024/03/01	0	0.00	1	63.90	63.90	-1	2,921	-0.03%
2024/02/27	1	64.80	0	0.00	64.00	1	2,922	0.03%
2024/02/16	8	61.50	7	61.50	61.70	1	2,911	0.03%
2024/02/15	0	0.00	1	59.40	59.50	-1	2,838	-0.04%
2024/02/02	5	56.90	0	0.00	56.90	5	3,166	0.16%
2024/01/31	0	0.00	1	56.50	56.30	-1	3,156	-0.03%
2024/01/30	0	0.00	1	56.50	56.50	-1	3,157	-0.03%
2024/01/12	1	56.40	0	0.00	56.30	1	3,169	0.03%
2024/01/08	0	0.00	17	59.89	57.80	-17	3,119	-0.54%
2024/01/05	7	59.74	17	59.73	59.20	-10	3,063	-0.33%
2024/01/04	1	57.40	11	57.59	57.70	-10	2,995	-0.33%
2024/01/03	5	58.88	0	0.00	58.80	5	2,962	0.17%
2023/12/28	6	59.22	0	0.00	59.00	6	2,921	0.21%
2023/12/27	0	0.00	5	60.00	59.60	-5	2,907	-0.17%
2023/12/25	15	58.37	15	58.97	58.10	0	2,862	0.00%
2023/12/22	0	0.00	25	59.86	59.30	-25	2,838	-0.88%
2023/12/21	50	60.44	34	60.54	60.60	16	2,778	0.58%
2023/12/20	6	61.28	45	60.63	60.20	-39	2,720	-1.43%
2023/12/19	14	57.03	0	0.00	58.40	14	2,501	0.56%
2023/12/18	0	0.00	25	58.22	58.10	-25	2,467	-1.01%
2023/12/15	16	59.20	0	0.00	58.50	16	2,461	0.65%
2023/12/14	19	60.44	7	61.26	59.50	12	2,421	0.50%
2023/12/13	6	61.83	6	62.33	62.80	0	2,101	0.00%
2023/12/12	0	0.00	5	56.70	57.10	-5	1,811	-0.28%
2023/12/11	6	56.57	0	0.00	56.60	6	1,864	0.32%
2023/12/08	1	57.10	2	57.40	57.00	-1	2,017	-0.05%
2023/12/07	0	0.00	4	56.80	56.60	-4	2,007	-0.20%
2023/12/05	2	55.30	1	54.71	55.10	1	2,039	0.05%
2023/12/04	0	0.00	2	56.40	56.20	-2	2,025	-0.10%
2023/12/01	4	55.65	1	55.90	55.70	3	2,039	0.15%
2023/11/30	1	55.20	0	0.00	55.30	1	2,056	0.05%
2023/11/29	6	55.27	0	0.00	54.90	6	2,047	0.29%
2023/11/28	4	55.35	0	0.00	55.30	4	2,046	0.20%
2023/11/27	22	54.90	1	55.80	54.50	21	2,043	1.03%
2023/11/24	9	56.32	1	56.50	56.00	8	2,018	0.40%
2023/11/22	1	56.20	0	0.00	56.60	1	2,007	0.05%
2023/11/21	6	56.87	7	56.27	56.40	-1	2,006	-0.05%
2023/11/20	12	57.53	2	57.30	56.70	10	1,992	0.50%
2023/11/17	2	57.30	3	56.77	58.20	-1	1,951	-0.05%
2023/11/16	7	56.80	6	56.93	56.80	1	1,896	0.05%
2023/11/15	0	0.00	14	56.61	56.40	-14	1,861	-0.75%
2023/11/14	0	0.00	49	55.99	56.20	-49	1,814	-2.70%
2023/11/10	0	0.00	5	50.90	53.70	-5	1,556	-0.32%
2023/11/09	7	49.49	1	49.60	50.00	6	1,440	0.42%
2023/11/08	0	0.00	5	49.95	50.20	-5	1,466	-0.34%
2023/11/07	11	49.64	1	49.50	49.80	10	1,542	0.65%
2023/11/03	18	49.64	1	49.80	49.75	17	1,532	1.11%
2023/11/02	1	50.00	10.1	50.00	50.10	-9.1	1,517	-0.60%
2023/11/01	0	0.00	1	49.55	49.75	-1	1,507	-0.07%
2023/10/31	0	0.00	3	50.00	49.40	-3	1,496	-0.20%
2023/10/30	2	48.78	0	0.00	49.25	2	1,471	0.14%
2023/10/27	8	48.83	0	0.00	48.15	8	1,466	0.55%
2023/10/26	0	0.00	5	48.04	47.90	-5	1,468	-0.34%
2023/10/25	3	47.87	0	0.00	48.10	3	1,475	0.20%
2023/10/20	10	46.99	0	0.00	47.30	10	1,516	0.66%
2023/10/19	8	48.55	0	0.00	48.00	8	1,520	0.53%
2023/10/18	1	48.15	39	48.12	48.60	-38	1,521	-2.50%
2023/10/17	0	0.00	19	49.05	48.70	-19	1,504	-1.26%
2023/10/16	38	48.96	5	48.65	48.80	33	1,505	2.19%
2023/10/12	3	47.63	0	0.00	48.15	3	1,522	0.20%
2023/10/06	3	47.50	0	0.00	47.35	3	1,528	0.20%
2023/10/02	0	0.00	2	47.63	47.80	-2	1,690	-0.12%
2023/09/27	5	46.95	0	0.00	47.35	5	1,777	0.28%
2023/09/26	0	0.00	5	47.20	47.10	-5	1,786	-0.28%
2023/09/22	0.1	48.20	0	0.00	48.00	0.1	1,775	0.01%
2023/09/21	7	48.47	0	0.00	48.55	7	1,765	0.40%
2023/09/19	25	50.68	0	0.00	50.80	25	1,731	1.44%
2023/09/15	0	0.00	6	51.50	51.50	-6	1,666	-0.36%
2023/09/14	1	50.80	10	51.05	51.30	-9	1,639	-0.55%
2023/09/13	46	50.06	35	50.46	50.80	11	1,572	0.70%
2023/09/11	5	46.75	0	0.00	46.85	5	1,392	0.36%
2023/09/08	1	46.30	2	48.10	48.15	-1	1,370	-0.07%
2023/09/06	5	45.74	0	0.00	46.80	5	1,314	0.38%
2023/09/05	11	45.38	2	45.75	46.00	9	1,291	0.70%
2023/09/04	10	44.24	0	0.00	44.30	10	1,250	0.80%
2023/09/01	10	44.38	0	0.00	44.30	10	1,249	0.80%
2023/08/31	5	44.60	0	0.00	44.60	5	1,246	0.40%
2023/08/30	5	44.35	0	0.00	44.50	5	1,250	0.40%
2023/08/29	7	44.35	0	0.00	44.25	7	1,250	0.56%
2023/08/25	5	45.15	2	45.20	44.90	3	1,229	0.24%
2023/08/22	0	0.00	7	45.00	45.00	-7	1,200	-0.58%
2023/08/17	0	0.00	5	44.50	45.15	-5	1,181	-0.42%
2023/08/16	5	44.50	0	0.00	44.65	5	1,159	0.43%
2023/08/11	2	44.10	0	0.00	43.90	2	1,083	0.18%
2023/08/10	5	42.20	0	0.00	42.10	5	1,009	0.50%
2023/08/01	0	0.00	10	41.70	42.25	-10	1,348	-0.74%
2023/07/31	10	42.89	0	0.00	42.35	10	1,345	0.74%
2023/07/25	0	0.00	7	42.84	43.20	-7	1,396	-0.50%
2023/07/24	5	42.30	0	0.00	42.30	5	1,386	0.36%
2023/07/19	1	41.25	1	40.90	40.60	0	1,379	0.00%
2023/06/14	0	0.00	1	43.20	43.40	-1	1,456	-0.07%
2023/06/09	2	42.55	0	0.00	42.75	2	1,444	0.14%
2023/06/06	1	41.80	0	0.00	41.85	1	1,448	0.07%
2023/06/05	0	0.00	1	42.30	42.25	-1	1,452	-0.07%
2023/05/31	1	41.30	2	41.15	41.55	-1	1,446	-0.07%
2023/05/29	2	41.40	0	0.00	41.50	2	1,443	0.14%
2023/05/26	2	40.80	0	0.00	40.75	2	1,435	0.14%
2023/05/11	1	40.60	0	0.00	40.00	1	1,346	0.07%
2023/05/10	2	42.78	0	0.00	42.80	2	1,252	0.16%
2023/05/03	0	0.00	2	45.50	45.35	-2	1,000	-0.20%
2023/05/02	0	0.00	10	44.50	44.55	-10	958	-1.04%
2023/04/28	0	0.00	23	44.35	44.45	-23	941	-2.44%
2023/04/26	3	43.35	0	0.00	43.60	3	915	0.33%
2023/04/25	18	43.45	0	0.00	43.25	18	909	1.98%
2023/04/24	12	43.65	0	0.00	43.70	12	894	1.34%
2023/04/21	1	43.40	0	0.00	43.70	1	887	0.11%
2023/04/20	0	0.00	60	44.30	44.30	-60	876	-6.85%
2023/04/19	0	0.00	30	44.65	44.65	-30	861	-3.48%
2023/04/18	4	44.79	20	44.63	44.65	-16	845	-1.89%
2023/04/17	7	44.89	0	0.00	44.95	7	831	0.84%
2023/04/14	0	0.00	11	45.68	45.80	-11	795	-1.38%
2023/04/13	0	0.00	20	45.10	45.15	-20	752	-2.66%
2023/04/12	0	0.00	2	44.95	45.00	-2	725	-0.28%
2023/04/06	2	44.18	0	0.00	44.45	2	679	0.29%
2023/03/31	0	0.00	3	44.15	44.30	-3	671	-0.45%
2023/03/28	2	43.50	3	43.55	43.50	-1	634	-0.16%
2023/03/27	0	0.00	0.2	44.85	44.40	-0.2	606	-0.03%
2023/03/24	2	44.25	4	44.18	44.10	-2	585	-0.34%
2023/03/21	6.2	42.89	2	43.20	43.55	4.2	520	0.81%
2023/03/20	0	0.00	1	41.95	42.05	-1	463	-0.22%
2023/03/16	9	38.82	0	0.00	38.90	9	417	2.16%
2023/03/13	2	39.00	0	0.00	39.40	2	427	0.47%
2023/03/10	2	39.80	0	0.00	39.70	2	431	0.46%
2023/03/09	0	0.00	8	40.50	40.15	-8	441	-1.81%
2023/03/06	0	0.00	2	40.10	40.00	-2	446	-0.45%
2023/03/02	2	39.80	0	0.00	39.80	2	441	0.45%
2023/02/16	1	38.85	0	0.00	38.85	1	500	0.20%
2023/02/09	10	38.75	0	0.00	38.65	10	610	1.64%
2023/01/30	0	0.00	1	38.35	38.25	-1	624	-0.16%
2022/12/28	4	38.08	0	0.00	37.70	4	696	0.57%
2022/12/27	2	38.78	2	38.70	38.75	0	698	0.00%
2022/12/23	1	39.20	0	0.00	39.25	1	716	0.14%
2022/12/22	3	39.95	0	0.00	39.95	3	716	0.42%
2022/12/20	2	39.63	0	0.00	39.60	2	740	0.27%
2022/12/15	4	41.15	0	0.00	41.30	4	774	0.52%
2022/12/14	6	40.89	0	0.00	40.95	6	788	0.76%
2022/12/12	10	40.62	0	0.00	40.75	10	858	1.17%
2022/12/07	5	39.70	0	0.00	39.45	5	922	0.54%
2022/12/01	0	0.00	2	41.18	40.60	-2	1,010	-0.20%
2022/11/29	1	41.55	0	0.00	41.55	1	988	0.10%
2022/11/28	1	41.15	0	0.00	41.20	1	981	0.10%
2022/11/21	2	40.03	0	0.00	40.05	2	1,021	0.20%
2022/11/16	5	40.25	0	0.00	40.60	5	1,001	0.50%
2022/11/11	40	40.64	0	0.00	40.25	40	980	4.08%
2022/11/10	25	40.08	40	40.25	40.25	-15	954	-1.57%
2022/11/09	0	0.00	38	39.85	39.85	-38	917	-4.14%
2022/11/08	10	38.79	0	0.00	38.80	10	914	1.09%
2022/11/07	0	0.00	1	39.00	38.85	-1	916	-0.11%
2022/11/02	0	0.00	1	37.60	37.70	-1	1,060	-0.09%
2022/09/26	21	36.62	0	0.00	36.80	21	1,236	1.70%
2022/09/23	2	38.70	0	0.00	38.05	2	1,232	0.16%
2022/09/21	21	40.05	1	39.60	39.60	20	1,208	1.65%
2022/09/20	23	41.03	2	40.85	40.85	21	1,180	1.78%
2022/09/19	18	41.28	2	41.50	41.60	16	1,142	1.40%
2022/09/15	1	40.70	1	40.40	40.40	0	1,070	0.00%
2022/09/14	2	37.80	2	39.80	40.25	0	1,041	0.00%
2022/09/08	0	0.00	2	39.40	39.10	-2	962	-0.21%
2022/08/10	0	0.00	1	41.30	41.10	-1	728	-0.14%
2022/07/28	1	38.00	0	0.00	37.80	1	596	0.17%
2022/07/25	0	0.00	98	38.10	38.00	-98	581	-16.85%
2022/07/21	48	37.94	0	0.00	38.35	48	555	8.64%
2022/07/15	50	38.66	0	0.00	38.40	50	500	9.99%
2022/07/14	0	0.00	2	37.20	38.20	-2	422	-0.47%
2022/07/13	2	37.05	0	0.00	37.05	2	381	0.52%
2022/07/06	0	0.00	1	33.80	33.80	-1	351	-0.28%
2022/05/31	0	0.00	5	37.20	37.50	-5	407	-1.23%
2022/05/06	1	36.35	0	0.00	36.40	1	422	0.24%
2022/05/04	5	36.95	0	0.00	37.00	5	417	1.20%
2022/04/25	3	38.00	0	0.00	37.85	3	433	0.69%
2022/04/20	0	0.00	2	39.30	39.40	-2	432	-0.46%
2022/03/29	1	42.00	0	0.00	41.90	1	698	0.14%
2022/01/26	0	0.00	2	43.20	43.00	-2	1,297	-0.15%
2022/01/21	5	44.75	0	0.00	44.80	5	1,295	0.39%
2022/01/04	1	49.10	0	0.00	48.80	1	1,248	0.08%
2021/12/30	0	0.00	1	47.15	47.70	-1	1,136	-0.09%
2021/12/28	0	0.00	5	46.20	46.60	-5	1,106	-0.45%
2021/12/14	3	45.35	0	0.00	44.95	3	1,025	0.29%
2021/12/09	2	48.90	0	0.00	48.75	2	964	0.21%
2021/12/08	5	49.20	5	49.50	49.30	0	929	0.00%
2021/12/06	1	46.40	1	46.65	45.80	0	632	0.00%
2021/12/02	1	45.90	1	47.05	45.90	0	615	0.00%
2021/12/01	1	46.20	1	47.10	46.95	0	594	0.00%
2021/11/30	1	46.00	0	0.00	46.40	1	534	0.19%
2021/11/17	0	0.00	1	44.00	44.35	-1	495	-0.20%
2021/11/11	1	42.50	0	0.00	42.25	1	547	0.18%
2021/09/08	1	46.60	0	0.00	45.85	1	1,642	0.06%
2021/08/24	0	0.00	1	48.45	47.60	-1	1,780	-0.06%
2021/08/23	0	0.00	1	47.60	47.85	-1	1,786	-0.06%
2021/08/20	0	0.00	1	46.50	46.60	-1	1,786	-0.06%
2021/08/19	10	47.80	7	47.06	46.60	3	1,782	0.17%
2021/08/18	2	47.00	2	47.40	48.85	0	1,765	0.00%
2021/07/29	10	54.48	21	54.00	54.50	-11	1,735	-0.63%
2021/07/28	11	55.49	0	0.00	55.80	11	1,734	0.63%
2021/07/26	1	57.50	6	59.10	57.90	-5	1,699	-0.29%
2021/07/23	0	0.00	1	57.40	59.10	-1	1,619	-0.06%
2021/07/19	0	0.00	2	54.20	53.50	-2	1,336	-0.15%
2021/07/16	0	0.00	1	54.50	54.60	-1	1,341	-0.07%
2021/07/15	2	55.00	0	0.00	55.00	2	1,344	0.15%
2021/07/13	3	53.33	2	52.65	52.50	1	1,298	0.08%
2021/07/09	1	51.30	0	0.00	50.50	1	1,229	0.08%
2021/06/21	0	0.00	0	53.00	52.90	0	1,553	0.00%
2021/06/07	0	58.50	0	0.00	57.10	0	1,922	0.00%
2021/05/26	3	56.50	0	0.00	56.50	3	1,869	0.16%
2021/05/21	0	0.00	5	55.50	56.30	-5	1,946	-0.26%
2021/05/20	3	52.50	0	0.00	52.70	3	1,950	0.15%
2021/05/18	0	0.00	2	52.00	52.30	-2	1,972	-0.10%
2021/05/17	2	47.00	0	0.00	47.55	2	1,992	0.10%
2021/05/13	3	52.50	0	0.00	53.40	3	1,995	0.15%
2021/05/12	2	55.70	0	0.00	54.40	2	2,013	0.10%
2021/05/06	1	62.80	0	0.00	61.50	1	2,414	0.04%
2021/05/05	1	62.10	1	61.60	62.50	0	2,648	0.00%
2021/04/12	0	0.00	1	66.10	65.30	-1	3,118	-0.03%
2021/04/07	1	67.00	0	0.00	66.40	1	3,100	0.03%
2021/03/29	0	0.00	7	65.97	65.70	-7	3,223	-0.22%
2021/03/26	7	65.44	0	0.00	65.00	7	3,224	0.22%
2021/03/25	4	64.80	0	0.00	64.80	4	3,223	0.12%
2021/03/24	5	66.82	0	0.00	66.60	5	3,182	0.16%
2021/03/23	0	0.00	4	70.60	70.60	-4	3,079	-0.13%
2021/03/22	0	0.00	1	70.80	69.10	-1	3,030	-0.03%
2021/03/19	5.5	69.72	0	0.00	69.80	5.5	3,003	0.18%
2021/03/17	0	0.00	3	68.20	68.20	-3	2,960	-0.10%
2021/03/16	0	0.00	21	67.62	67.90	-21	3,065	-0.69%
2021/03/04	1	64.50	0	0.00	64.50	1	3,606	0.03%
2021/03/02	3	65.13	0	0.00	64.70	3	3,694	0.08%
2021/02/24	0	0.00	0.2	67.50	66.40	-0.2	3,841	0.00%
2021/02/23	0.1	68.80	0	0.00	68.30	0.1	3,880	0.00%
2021/02/22	0.1	67.90	0	0.00	68.00	0.1	3,975	0.00%
2021/02/18	20	66.80	0	0.00	67.40	20	4,002	0.50%
2021/02/05	0	0.00	50	64.19	64.20	-50	4,058	-1.23%
2021/02/03	50	66.40	0	0.00	65.50	50	4,150	1.20%
2021/01/29	0	0.00	1	70.40	66.70	-1	4,422	-0.02%
2021/01/28	2	69.85	17	68.45	68.70	-15	4,302	-0.35%
2021/01/27	18	67.49	16	69.98	66.30	2	4,085	0.05%
2021/01/25	0	0.00	2	66.10	65.50	-2	3,849	-0.05%
2021/01/20	2	64.15	0	0.00	63.80	2	3,926	0.05%
2021/01/19	2	66.20	0	0.00	66.90	2	3,938	0.05%
2021/01/18	0	0.00	1.1	66.87	66.90	-1.1	3,929	-0.03%
2021/01/15	2	65.40	2	65.80	65.90	0	3,882	0.00%
2021/01/14	0	0.00	3	64.03	65.30	-3	3,933	-0.08%
2021/01/11	0	0.00	0.1	62.70	62.30	-0.1	4,486	0.00%
2021/01/05	0	0.00	6	63.08	63.00	-6	4,934	-0.12%
2021/01/04	0.1	65.20	0	0.00	64.20	0.1	4,964	0.00%
2020/12/30	1	63.80	0	0.00	63.80	1	5,149	0.02%
2020/12/29	0	0.00	3	64.97	64.40	-3	5,215	-0.06%
2020/12/25	0	0.00	11	65.68	64.70	-11	5,363	-0.21%
2020/12/24	1	65.80	2	66.05	65.80	-1	5,420	-0.02%
2020/12/23	1	63.80	1	62.00	64.70	0	5,408	0.00%
2020/12/22	5	61.10	0	0.00	61.00	5	5,497	0.09%
2020/12/21	3	62.20	0	0.00	62.30	3	5,671	0.05%
2020/12/15	0	0.00	1	65.00	63.40	-1	6,170	-0.02%
2020/12/14	5	63.80	0	0.00	63.80	5	6,381	0.08%
2020/12/11	1	64.50	0	0.00	63.30	1	6,513	0.02%
2020/12/07	2	61.80	0	0.00	61.80	2	6,635	0.03%
2020/12/04	2	63.10	0	0.00	62.60	2	6,687	0.03%
2020/12/03	5	64.70	0	0.00	63.80	5	6,785	0.07%
2020/12/02	1	66.50	0	0.00	66.20	1	6,765	0.01%
2020/12/01	13	70.04	1	71.40	69.10	12	6,766	0.18%
2020/11/30	0	0.00	11	71.15	70.50	-11	6,897	-0.16%
2020/11/27	15	69.92	11	71.34	69.50	4	6,956	0.06%
2020/11/25	0	0.00	6.1	69.86	69.70	-6.1	7,796	-0.08%
2020/11/24	13	70.22	0	0.00	70.40	13	7,972	0.16%
2020/11/23	8	70.53	23	70.97	71.50	-15	8,254	-0.18%
2020/11/20	5	69.00	9	70.13	69.60	-4	8,466	-0.05%
2020/11/19	21	69.93	18	70.79	68.80	3	8,941	0.03%
2020/11/18	1	69.00	0	0.00	69.80	1	9,056	0.01%
2020/11/16	6	69.38	5	70.26	68.70	1	9,482	0.01%
2020/11/13	3	68.70	3	68.90	69.10	0	9,703	0.00%
2020/11/12	5	68.34	5	68.94	68.00	0	9,926	0.00%
2020/11/11	4	68.38	5	68.44	67.90	-1	10,340	-0.01%
2020/11/10	21	69.16	21	69.78	68.10	0	10,724	0.00%
2020/11/09	5	68.30	5	68.00	68.90	0	11,240	0.00%
2020/11/06	301	69.29	1,028	69.35	67.70	-727	11,460	-6.34%	大買/大賣/鉅額交易
2020/11/05	0	0.00	1	66.70	66.30	-1	11,486	-0.01%
2020/11/04	20	66.20	121	66.45	66.80	-101	11,654	-0.87%	大賣/鉅額交易
2020/11/03	7	65.77	42	65.98	65.00	-35	11,901	-0.29%
2020/11/02	1	64.20	2	63.75	64.40	-1	12,139	-0.01%
2020/10/30	0	0.00	2	64.00	64.00	-2	12,466	-0.02%
2020/10/29	4	64.30	0	0.00	65.00	4	12,730	0.03%
2020/10/28	0.1	66.40	3	66.60	66.20	-3	12,750	-0.02%
2020/10/27	2	67.05	4	67.00	68.00	-2	12,776	-0.02%
2020/10/26	4	68.23	3	68.37	66.90	1	13,043	0.01%
2020/10/23	2	69.05	51	68.62	69.40	-49	13,250	-0.37%
2020/10/22	20	69.05	13	68.65	68.40	7	13,282	0.05%
2020/10/21	29	73.88	33	75.99	69.50	-4	13,215	-0.03%
2020/10/20	9	70.14	114	70.25	71.00	-105	12,729	-0.82%	大賣/鉅額交易
2020/10/19	15	68.90	115	69.06	70.10	-100	12,720	-0.79%	大賣/
2020/10/16	3	68.00	2	68.90	68.60	1	12,720	0.01%
2020/10/15	3	70.93	5	71.74	68.50	-2	12,628	-0.02%
2020/10/14	3	70.73	108	71.50	71.90	-105	12,530	-0.84%	大賣/鉅額交易
2020/10/13	4	71.35	57	70.85	70.20	-53	12,454	-0.43%
2020/10/07	0	0.00	1	67.00	69.50	-1	12,275	-0.01%
2020/10/06	1	66.40	0	0.00	66.40	1	12,241	0.01%
2020/10/05	1	66.20	1	66.90	66.70	0	12,298	0.00%
2020/09/30	7	63.49	4	62.98	65.20	3	12,311	0.02%
2020/09/29	3	63.00	1	64.00	63.70	2	12,351	0.02%
2020/09/28	4	65.15	3	65.40	65.20	1	12,376	0.01%
2020/09/25	5	65.74	1	67.20	65.00	4	12,408	0.03%
2020/09/24	14	70.05	8	69.81	68.00	6	12,452	0.05%
2020/09/23	5	68.88	7	70.47	71.90	-2	12,462	-0.02%
2020/09/22	3	68.70	0	0.00	68.60	3	12,353	0.02%
2020/09/17	10	72.36	15	73.63	71.10	-5	12,289	-0.04%
2020/09/16	2.1	71.08	4	72.05	70.30	-2	12,113	-0.02%
2020/09/15	2	67.20	0	0.00	66.80	2	12,036	0.02%
2020/09/14	10	67.70	0	0.00	68.10	10	12,215	0.08%
2020/09/11	1	68.00	0	0.00	66.60	1	12,511	0.01%
2020/09/10	1	70.00	0	0.00	69.50	1	12,547	0.01%
2020/09/09	0	0.00	8	69.14	71.00	-8	12,540	-0.06%
2020/09/08	8	70.58	14	70.69	70.20	-6	12,480	-0.05%
2020/09/07	4	68.23	0	0.00	68.50	4	12,342	0.03%
2020/09/04	6	69.08	0	0.00	70.50	6	12,320	0.05%
2020/09/03	10	71.02	2	70.10	70.50	8	12,474	0.06%
2020/09/02	11	72.90	211	73.02	73.00	-200	12,380	-1.62%	大賣/鉅額交易
2020/09/01	19	74.71	29	74.78	72.50	-10	12,242	-0.08%
2020/08/31	248	73.45	1,127	73.25	73.50	-879	11,881	-7.40%	大買/大賣/鉅額交易
2020/08/28	4	69.25	19	66.89	69.30	-15	11,452	-0.13%
2020/08/27	220	68.12	21	68.60	66.80	199	11,349	1.75%	大買/鉅額交易
2020/08/26	8	67.79	13	68.37	68.10	-5	11,088	-0.05%
2020/08/25	9	64.14	26	65.53	68.00	-17	10,874	-0.16%
2020/08/24	12	64.31	12	63.86	63.90	0	10,490	0.00%
2020/08/21	4	62.80	20	62.77	62.80	-16	10,397	-0.15%
2020/08/20	23	60.77	15	61.00	62.60	8	10,254	0.08%
2020/08/19	23	66.71	56	68.93	65.30	-33	10,087	-0.33%
2020/08/18	26	69.57	8	69.19	67.40	18	9,851	0.18%
2020/08/17	775	69.61	147	69.63	72.50	628	9,610	6.53%	大買/大賣/鉅額交易
2020/08/14	180	67.21	46	66.58	68.40	134	9,199	1.46%	大買/鉅額交易
2020/08/13	1,027	62.84	208	62.49	62.20	819	8,769	9.34%	大買/大賣/鉅額交易
2020/08/12	18	57.05	22	57.58	59.00	-4	8,148	-0.05%
2020/08/11	763	54.15	157	54.36	53.70	606	7,837	7.73%	大買/大賣/鉅額交易
2020/08/10	68	54.32	7	53.90	54.50	61	7,687	0.79%
2020/08/07	12	53.72	12	53.55	53.80	0	7,532	0.00%
2020/08/06	5	52.60	6	51.80	50.80	-1	7,271	-0.01%
2020/08/05	9	50.83	23	50.76	52.40	-14	7,014	-0.20%
2020/08/04	19	48.44	17	48.65	47.65	2	6,718	0.03%
2020/08/03	5	47.05	3	46.90	46.90	2	6,440	0.03%
2020/07/31	4	46.73	4	46.58	46.55	0	6,389	0.00%
2020/07/30	2	47.28	3	46.75	46.75	-1	6,358	-0.02%
2020/07/29	7	45.19	18	45.42	46.50	-11	6,142	-0.18%
2020/07/28	2	43.95	7	43.56	42.95	-5	5,892	-0.08%
2020/07/27	3	43.15	19	43.01	42.50	-16	5,856	-0.27%
2020/07/24	2	42.35	2	42.08	41.65	0	5,849	0.00%
2020/07/23	1	42.75	1	43.00	41.85	0	5,884	0.00%
2020/07/21	10	40.16	0	0.00	40.25	10	5,859	0.17%
2020/07/20	6	39.90	0	0.00	40.00	6	5,885	0.10%
2020/07/15	5	40.00	0	0.00	39.80	5	5,889	0.08%
2020/07/13	14	42.45	14	42.46	41.75	0	5,899	0.00%
2020/07/10	5	43.28	5	42.55	41.70	0	5,862	0.00%
2020/07/09	4	44.54	4	44.78	44.95	0	5,790	0.00%
2020/07/08	10	43.00	17	43.85	44.75	-7	5,739	-0.12%
2020/07/07	11	42.74	6	42.67	42.75	5	5,627	0.09%
2020/07/06	1	41.35	2	41.95	42.80	-1	5,554	-0.02%
2020/07/03	10	41.62	5	42.08	41.75	5	5,510	0.09%
2020/07/02	0	0.00	57	41.05	41.25	-57	5,425	-1.05%
2020/07/01	13	39.66	10	39.90	39.30	3	5,310	0.06%
2020/06/30	13	39.93	14	40.28	40.10	-1	5,257	-0.02%
2020/06/24	1	37.50	1	37.15	37.15	0	5,224	0.00%
2020/06/23	1	38.40	0	0.00	37.50	1	5,231	0.02%
2020/06/22	1	37.60	0	0.00	37.20	1	5,196	0.02%
2020/06/19	8	37.99	0	0.00	37.85	8	5,180	0.15%
2020/06/18	45	38.05	565	38.06	39.45	-520	4,987	-10.43%	大賣/鉅額交易
2020/06/17	168	35.85	1,699	36.07	35.90	-1,531	4,669	-32.79%	大買/大賣/鉅額交易
2020/06/16	7	34.24	7	34.51	34.55	0	4,502	0.00%
2020/06/15	5	33.50	5	33.78	33.15	0	4,405	0.00%
2020/06/12	2	33.40	2	33.30	33.30	0	4,416	0.00%
2020/06/11	2	35.55	2	35.80	33.65	0	4,454	0.00%
2020/06/10	3	38.55	38	37.52	35.55	-35	4,425	-0.79%
2020/06/09	6	36.78	6	36.82	36.65	0	4,268	0.00%
2020/06/08	4	35.65	0	0.00	35.65	4	4,266	0.09%
2020/06/05	35	36.76	0	0.00	35.50	35	4,345	0.81%
2020/06/04	0	0.00	5	35.10	35.85	-5	4,346	-0.12%
2020/06/03	0	0.00	12	35.69	34.90	-12	4,323	-0.28%
2020/06/02	11	34.65	7	34.92	35.05	4	4,203	0.10%
2020/06/01	11	35.37	0	0.00	35.50	11	4,134	0.27%
2020/05/29	14	35.89	14	35.92	36.15	0	4,056	0.00%
2020/05/28	3	34.85	11	34.75	35.00	-8	3,942	-0.20%
2020/05/27	4	34.13	6	33.85	33.45	-2	3,800	-0.05%
2020/05/26	11	33.18	22	33.57	33.25	-11	3,756	-0.29%
2020/05/25	2	31.20	12	32.36	32.80	-10	3,677	-0.27%
2020/05/22	6	32.07	6	31.50	31.20	0	3,647	0.00%
2020/05/21	12	29.43	27	30.17	31.90	-15	3,642	-0.41%
2020/05/20	0	0.00	4	29.49	29.10	-4	3,580	-0.11%
2020/05/19	1	28.70	0	0.00	28.95	1	3,564	0.03%
2020/05/18	3	28.93	0	0.00	28.75	3	3,564	0.08%
2020/05/15	7	29.41	3	28.95	28.85	4	3,583	0.11%
2020/05/14	2	30.20	1	29.90	29.90	1	3,546	0.03%
2020/05/13	12	31.73	2	31.85	31.60	10	3,513	0.28%
2020/05/11	2	32.05	0	0.00	32.00	2	3,488	0.06%
2020/05/07	12	33.21	0	0.00	33.25	12	3,423	0.35%
2020/05/06	2	33.20	43	33.90	33.20	-41	3,421	-1.20%
2020/05/05	65	33.83	26	34.31	34.00	39	3,389	1.15%
2020/04/30	2	33.20	1	33.95	33.45	1	3,289	0.03%
2020/04/29	6	33.74	11	34.40	33.40	-5	3,270	-0.15%
2020/04/28	4	33.33	4	33.40	33.30	0	3,216	0.00%
2020/04/27	2	31.90	3	32.05	32.20	-1	3,203	-0.03%
2020/04/24	0	0.00	2	31.10	31.00	-2	3,252	-0.06%
2020/04/23	1	31.85	4	31.69	31.65	-3	3,276	-0.09%
2020/04/22	5	30.36	5	30.50	30.80	0	3,273	0.00%
2020/04/21	2	31.60	3	29.73	29.50	-1	3,234	-0.03%
2020/04/20	1	32.10	5	32.08	32.00	-4	3,203	-0.12%
2020/04/16	3	31.92	4	31.79	32.00	-1	3,168	-0.03%
2020/04/15	2	32.05	2	31.80	31.95	0	3,167	0.00%
2020/04/14	11	31.54	23	31.93	31.50	-12	3,148	-0.38%
2020/04/13	6	30.82	5	31.07	30.00	1	3,105	0.03%
2020/04/10	1	31.55	1	30.90	30.70	0	3,082	0.00%
2020/04/09	17	31.64	5	31.96	31.30	12	3,082	0.39%
2020/04/08	11	31.30	6	31.72	31.50	5	3,068	0.16%
2020/04/07	617	29.05	116	29.75	30.55	501	3,067	16.33%	大買/大賣/鉅額交易
2020/04/06	17	27.20	2	26.48	27.80	15	2,988	0.50%
2020/04/01	2	25.75	10	25.45	25.30	-8	2,921	-0.27%
2020/03/31	11	27.56	0	0.00	26.55	11	2,890	0.38%
2020/03/30	0	0.00	1	24.80	25.10	-1	2,764	-0.04%
2020/03/27	0	0.00	1	24.30	24.00	-1	2,750	-0.04%
2020/03/20	3	23.08	4	23.34	23.20	-1	3,200	-0.03%
2020/03/18	1	25.40	0	0.00	24.20	1	3,747	0.03%
2020/03/17	5	28.35	3	25.80	25.40	2	3,991	0.05%
2020/03/16	13	31.42	7	29.69	28.20	6	3,997	0.15%
2020/03/13	5	29.45	4	29.95	31.25	1	3,945	0.03%
2020/03/12	15	33.88	8	32.62	32.50	7	3,852	0.18%
2020/03/11	21	33.85	22	34.07	35.45	-1	3,867	-0.03%
2020/03/10	2	29.85	2	30.65	32.65	0	3,761	0.00%
2020/03/09	3	31.20	0	0.00	31.15	3	3,662	0.08%
2020/03/06	1	32.80	1	32.80	32.80	0	3,652	0.00%
2020/03/05	2	33.50	2	33.75	33.05	0	3,693	0.00%
2020/03/03	11	34.46	15	33.97	33.70	-4	3,706	-0.11%
2020/03/02	3	31.80	10	31.94	32.25	-7	3,682	-0.19%
2020/02/27	1	33.30	1	32.45	31.90	0	3,673	0.00%
2020/02/26	3	33.65	1	33.75	33.05	2	3,640	0.05%
2020/02/18	4	35.69	3	35.15	35.15	1	3,641	0.03%
2020/02/10	5	35.65	0	0.00	35.80	5	3,857	0.13%
2020/02/07	2	36.75	0	0.00	36.30	2	3,899	0.05%
2020/02/06	1	37.65	4	37.99	37.90	-3	3,939	-0.08%
2020/02/05	2	37.08	0	0.00	36.80	2	3,955	0.05%
2020/02/04	0	0.00	10	37.60	37.75	-10	4,067	-0.25%
2020/01/31	0	0.00	5	37.50	37.20	-5	4,529	-0.11%
2020/01/30	0	0.00	5	37.75	37.50	-5	4,568	-0.11%
2020/01/20	31	41.31	26	41.46	41.60	5	4,567	0.11%
2020/01/17	5	39.74	6	40.16	39.90	-1	4,563	-0.02%
2020/01/16	4	39.20	16	39.28	39.30	-12	4,610	-0.26%
2020/01/15	2	37.80	2	38.25	38.30	0	4,674	0.00%
2020/01/14	0	0.00	2	37.63	38.50	-2	4,783	-0.04%
2020/01/13	2	36.98	2	37.15	37.40	0	4,853	0.00%
2020/01/09	0	0.00	1	36.45	35.90	-1	5,147	-0.02%
2020/01/07	5	36.51	0	0.00	36.50	5	6,491	0.08%
2020/01/06	0	0.00	1	37.30	37.10	-1	6,662	-0.02%
2020/01/03	10	37.30	0	0.00	37.30	10	6,787	0.15%
2020/01/02	3	38.62	0	0.00	38.55	3	7,228	0.04%
2019/12/31	15	38.78	8	38.75	39.00	7	7,504	0.09%
2019/12/30	151	39.20	0	0.00	39.85	151	7,489	2.02%	大買/鉅額交易
2019/12/27	592	39.55	17	39.80	39.20	575	7,535	7.63%	大買/鉅額交易
2019/12/26	430	39.68	60	39.77	39.75	370	7,616	4.86%	大買/鉅額交易
2019/12/25	488	39.58	17	39.80	39.70	471	7,639	6.17%	大買/鉅額交易
2019/12/24	1	40.00	1	39.60	39.70	0	7,703	0.00%
2019/12/23	0	0.00	1	39.40	39.00	-1	7,707	-0.01%
2019/12/20	6	39.33	8	39.50	39.80	-2	7,716	-0.03%
2019/12/19	18	39.18	82	39.59	39.05	-64	7,609	-0.84%
2019/12/18	88	43.51	28	43.11	43.35	60	7,431	0.81%
2019/12/17	21	42.78	14	43.10	43.10	7	7,484	0.09%
2019/12/16	9	43.19	52	43.00	43.20	-43	7,401	-0.58%
2019/12/13	59	41.92	20	42.51	41.15	39	7,155	0.55%
2019/12/12	3	39.02	8	39.81	40.85	-5	6,894	-0.07%
2019/12/05	0	0.00	2	36.20	36.10	-2	7,134	-0.03%
2019/12/02	2	35.45	0	0.00	35.40	2	7,328	0.03%
2019/11/21	1	35.70	1	36.50	36.50	0	7,819	0.00%
2019/11/20	2	36.30	2	36.30	36.15	0	7,883	0.00%
2019/11/19	10	36.75	0	0.00	36.65	10	8,003	0.12%
2019/11/15	0	0.00	25	37.18	36.80	-25	8,235	-0.30%
2019/11/12	0	0.00	1	36.55	36.85	-1	8,846	-0.01%
2019/11/11	11	36.48	4	36.40	36.40	7	9,150	0.08%
2019/11/08	5	37.50	2	38.55	38.10	3	9,222	0.03%
2019/11/07	25	37.50	0	0.00	37.50	25	9,447	0.26%
2019/11/06	1	38.50	0	0.00	38.00	1	9,661	0.01%
2019/11/05	3	37.20	4	38.23	38.20	-1	9,871	-0.01%
2019/11/04	2	38.00	0	0.00	37.55	2	10,207	0.02%
2019/10/30	3	37.35	3	37.60	37.60	0	11,345	0.00%
2019/10/29	3	41.70	1	43.00	41.00	2	11,324	0.02%
2019/10/28	1	42.65	7	42.44	42.45	-6	11,523	-0.05%
2019/10/25	10	42.30	0	0.00	41.50	10	11,500	0.09%
2019/10/24	8	43.54	2	44.43	43.10	6	11,493	0.05%
2019/10/23	2	44.00	9	44.71	43.80	-7	11,480	-0.06%
2019/10/22	1	43.30	1	43.60	43.90	0	11,430	0.00%
2019/10/21	16	44.58	10	45.14	44.20	6	11,398	0.05%
2019/10/18	13	44.62	9	44.83	44.95	4	11,464	0.03%
2019/10/17	4	44.10	8	44.51	44.55	-4	11,485	-0.03%
2019/10/16	38	45.63	50	45.41	43.50	-12	11,466	-0.10%
2019/10/15	50	41.97	30	41.75	43.45	20	10,853	0.18%
2019/10/14	26	39.60	27	39.68	39.50	-1	10,371	-0.01%
2019/10/09	5	38.40	6	38.37	38.35	-1	10,313	-0.01%
2019/10/08	10	40.31	9	38.70	37.30	1	10,275	0.01%
2019/10/07	3	38.72	7	38.57	39.60	-4	9,884	-0.04%
2019/10/02	0	0.00	1	37.65	37.45	-1	9,920	-0.01%
2019/10/01	4	36.04	4	35.75	36.15	0	9,932	0.00%
2019/09/26	1	37.05	0	0.00	36.55	1	10,049	0.01%
2019/09/25	0	0.00	1	36.95	37.65	-1	10,105	-0.01%
2019/09/24	0	0.00	2	37.65	37.40	-2	10,136	-0.02%
2019/09/23	2	37.70	0	0.00	37.40	2	10,108	0.02%
2019/09/20	4	38.96	0	0.00	38.45	4	10,035	0.04%
2019/09/18	3	37.37	3	37.32	37.25	0	9,804	0.00%
2019/09/12	4	39.85	4	40.71	39.20	0	9,625	0.00%
2019/09/11	14	38.62	14	38.50	39.00	0	9,314	0.00%
2019/09/06	50	38.70	50	37.50	37.35	0	8,868	0.00%
2019/09/05	6	37.77	6	37.23	37.80	0	8,807	0.00%
2019/08/30	5	37.50	5	37.75	37.30	0	8,486	0.00%
2019/08/27	0	0.00	6	37.75	37.15	-6	8,125	-0.07%
2019/08/26	8	38.09	2	37.20	37.00	6	8,056	0.07%
2019/08/20	1	40.30	1	40.60	40.10	0	7,552	0.00%
2019/08/16	16	41.41	16	41.70	41.70	0	7,134	0.00%
2019/08/14	6	40.33	6	40.89	40.50	0	6,681	0.00%
2019/08/13	2	38.60	2	39.20	38.60	0	6,335	0.00%
2019/08/12	8	40.32	11	39.46	37.50	-3	6,146	-0.05%
2019/08/08	5	37.12	2	36.90	39.25	3	5,860	0.05%
2019/08/07	2	36.65	2	36.80	35.70	0	5,612	0.00%
2019/08/06	1	34.45	0	0.00	36.00	1	5,343	0.02%
2019/08/02	2	42.50	2	41.15	39.55	0	4,705	0.00%
2019/08/01	19	42.36	12	42.10	42.90	7	4,364	0.16%
2019/07/30	0	0.00	1	36.80	36.75	-1	3,115	-0.03%
2019/07/23	0	0.00	1	33.55	33.95	-1	2,509	-0.04%
2019/07/22	1	33.30	1	34.00	33.55	0	2,412	0.00%
2019/07/19	0	0.00	2	32.20	32.80	-2	2,226	-0.09%
2019/07/18	0	0.00	1	32.00	30.30	-1	2,079	-0.05%
2019/07/17	1	29.50	5.5	29.90	30.00	-4.5	1,856	-0.24%
2019/07/16	0	0.00	2	27.30	27.30	-2	1,670	-0.12%
2019/07/15	5	25.60	0	0.00	26.40	5	1,554	0.32%
2019/07/12	0	0.00	10	25.00	25.20	-10	1,419	-0.70%
2019/07/11	1	25.50	0	0.00	25.40	1	1,318	0.08%
2019/07/10	10	25.70	10	25.35	25.40	0	1,228	0.00%
2019/07/09	2	26.35	3	26.18	26.50	-1	1,049	-0.10%
2019/07/08	23	24.86	9	25.24	25.80	14	890	1.57%
2019/07/05	1	23.10	1	24.30	24.50	0	770	0.00%
2019/07/04	8	23.00	8	23.20	23.25	0	667	0.00%
2019/07/03	6	22.63	6	22.65	22.80	0	561	0.00%
2019/07/02	2	21.38	2	21.50	21.95	0	440	0.00%
2019/07/01	0	0.00	1	20.90	20.90	-1	329	-0.30%
2019/04/11	1	19.00	0	0.00	19.20	1	283	0.35%
2019/01/14	2	17.53	2	17.38	17.50	0	284	0.00%
2018/08/13	0	0.00	10	17.85	17.85	-10	976	-1.02%
2018/07/25	1	18.80	1	18.70	18.70	0	800	0.00%
2018/07/20	10	18.40	0	0.00	18.25	10	772	1.29%
2018/07/19	1	18.70	1	18.45	18.55	0	763	0.00%
2018/07/18	0	0.00	1	18.05	18.40	-1	743	-0.13%
2018/07/17	1	17.95	0	0.00	17.95	1	715	0.14%
2018/07/16	2	18.00	2	18.08	17.95	0	695	0.00%
2018/07/13	2	17.50	2	17.40	17.50	0	650	0.00%
2018/07/11	0	0.00	1	16.90	16.80	-1	617	-0.16%
2018/07/10	2	17.35	1	17.25	17.30	1	606	0.16%