元晶 (6443)-華南永昌-古亭券商分點個股進出

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
26.90
漲跌
▼0.15
漲幅
-0.55%
成交量
3,521張
產業
上市光電類股
1177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－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
2024/06/13	1	27.20	2	27.15	27.05	-1	8,023	-0.01%
2024/06/05	5	27.40	2	28.10	28.10	3	8,124	0.04%
2024/05/31	1	27.50	0	0.00	27.50	1	8,200	0.01%
2024/05/30	10	28.00	10	27.90	27.65	0	8,260	0.00%
2024/05/22	0	0.00	2	28.30	28.00	-2	8,244	-0.02%
2024/05/21	1	27.80	0	0.00	27.80	1	8,202	0.01%
2024/05/17	1	29.25	0	0.00	28.75	1	8,058	0.01%
2024/05/16	0	0.00	1	27.95	27.90	-1	7,601	-0.01%
2024/05/15	2	28.30	0	0.00	28.10	2	7,590	0.03%
2024/05/14	0	0.00	2	27.53	27.65	-2	7,513	-0.03%
2024/05/10	1	28.15	1	27.60	27.60	0	7,435	0.00%
2024/05/09	0	0.00	1	27.10	26.75	-1	7,255	-0.01%
2024/05/08	0	26.90	0	0.00	27.05	0	7,255	0.00%
2024/04/24	5	28.37	0	0.00	28.35	5	7,088	0.07%
2024/04/23	0	0.00	1	28.40	28.30	-1	7,052	-0.01%
2024/04/22	1	28.00	0	0.00	28.00	1	7,083	0.01%
2024/04/19	1	29.65	1	28.85	28.70	0	7,187	0.00%
2024/04/18	6	29.15	6	28.50	28.75	0	6,776	0.00%
2024/04/16	6	28.14	1	28.45	28.40	5	6,611	0.08%
2024/04/12	5	29.25	10	29.25	29.25	-5	6,458	-0.08%
2024/04/10	3	29.93	5	30.66	29.75	-2	6,284	-0.03%
2024/04/03	0	0.00	3	28.15	28.10	-3	5,736	-0.05%
2024/04/02	0	0.00	2	28.83	28.75	-2	5,679	-0.04%
2024/03/29	14	29.68	1	29.10	29.20	13	5,649	0.23%
2024/03/28	2	29.53	6	29.66	29.70	-4	5,457	-0.07%
2024/03/26	3	29.35	11	29.39	29.05	-8	5,350	-0.15%
2024/03/25	1	29.35	4	29.16	29.10	-3	5,547	-0.05%
2024/03/22	18	29.11	25	29.34	29.35	-7	5,562	-0.13%
2024/03/21	17	28.67	5	28.59	28.70	12	4,994	0.24%
2024/03/20	0	26.40	0	0.00	26.10	0	4,707	0.00%
2024/03/19	0	26.50	1	26.55	26.35	-1	4,757	-0.02%
2024/03/18	0	26.70	0	0.00	26.70	0	4,763	0.00%
2024/03/11	1	27.15	0	0.00	27.15	1	4,814	0.02%
2024/03/08	0	26.70	0	0.00	26.25	0	4,761	0.00%
2024/03/07	2	26.00	7	26.39	26.00	-5	4,781	-0.10%
2024/03/06	1	26.35	2	26.40	26.30	-1	4,738	-0.02%
2024/03/05	2	26.78	1	26.75	26.65	1	4,683	0.02%
2024/02/29	0	0.00	5	27.80	27.85	-5	4,580	-0.11%
2024/02/26	0	0.00	10	27.90	27.75	-10	4,559	-0.22%
2024/02/21	20	28.15	0	0.00	28.10	20	4,616	0.43%
2024/02/15	1	27.20	3	27.35	27.35	-2	4,629	-0.04%
2024/02/05	1	28.00	0	0.00	28.00	1	4,579	0.02%
2024/01/30	1	28.10	0	0.00	28.55	1	4,625	0.02%
2024/01/29	1	28.00	0	0.00	28.25	1	4,617	0.02%
2024/01/22	5	28.15	0	0.00	28.00	5	5,526	0.09%
2024/01/17	12	28.00	0	0.00	27.65	12	5,577	0.22%
2024/01/16	3	28.77	5	28.40	28.40	-2	5,570	-0.04%
2024/01/15	0	0.00	5	29.82	29.50	-5	5,531	-0.09%
2024/01/12	0	0.00	2	28.60	28.25	-2	5,343	-0.04%
2024/01/11	2	28.45	2	28.70	28.50	0	5,392	0.00%
2024/01/10	2	28.55	0	0.00	28.55	2	5,422	0.04%
2024/01/09	2	28.83	0	0.00	28.70	2	5,421	0.04%
2024/01/08	0	0.00	10	29.16	29.45	-10	5,417	-0.18%
2024/01/05	6	28.97	6	29.31	29.00	0	5,416	0.00%
2024/01/03	16	29.07	35	29.26	28.90	-19	5,485	-0.35%
2023/12/28	0	0.00	3	29.35	29.50	-3	5,488	-0.05%
2023/12/25	11	29.36	0	0.00	29.20	11	5,432	0.20%
2023/12/22	20	30.08	2	29.70	29.65	18	5,396	0.33%
2023/12/21	10	30.40	5	30.45	30.35	5	5,280	0.09%
2023/12/20	20	30.95	97	31.14	30.90	-77	5,113	-1.51%
2023/12/19	5	29.80	5	30.05	29.55	0	4,670	0.00%
2023/12/18	8	30.00	10	30.08	30.10	-2	4,533	-0.04%
2023/12/15	2	29.50	4	29.41	29.35	-2	4,377	-0.05%
2023/12/14	1	29.10	1	28.90	28.75	0	4,216	0.00%
2023/12/13	0	0.00	1	28.25	28.45	-1	4,142	-0.02%
2023/12/12	10	28.20	0	0.00	28.20	10	4,156	0.24%
2023/12/08	0	0.00	1	28.85	28.80	-1	4,125	-0.02%
2023/12/07	0	0.00	1	28.75	28.70	-1	4,102	-0.02%
2023/12/06	1	28.75	0	0.00	28.70	1	4,120	0.02%
2023/12/05	2	29.00	0	0.00	29.15	2	4,070	0.05%
2023/12/04	10	28.70	0	0.00	28.60	10	4,034	0.25%
2023/11/28	0	0.00	1	29.35	29.30	-1	3,930	-0.03%
2023/11/27	6	29.60	0	0.00	29.35	6	3,944	0.15%
2023/11/24	0	0.00	3	29.63	29.35	-3	3,964	-0.08%
2023/11/22	2	29.35	0	0.00	29.30	2	4,296	0.05%
2023/11/20	0	29.30	0	0.00	29.20	0	4,293	0.00%
2023/11/14	0	0.00	1	28.00	27.95	-1	4,216	-0.02%
2023/11/13	0	0.00	2	27.85	27.75	-2	4,249	-0.05%
2023/11/09	5	28.00	0	0.00	28.00	5	4,343	0.12%
2023/11/02	5	28.00	0	0.00	28.10	5	4,558	0.11%
2023/11/01	0	0.00	3.3	28.11	27.80	-3.3	4,629	-0.07%
2023/10/31	2	28.68	50	30.25	28.40	-48	4,630	-1.04%
2023/10/30	120	29.97	64	29.70	29.65	56	4,424	1.27%	大買/
2023/10/25	0.3	28.60	0	0.00	28.30	0.3	3,992	0.01%
2023/10/24	1	28.70	0	0.00	28.70	1	3,996	0.03%
2023/10/12	0	0.00	1	27.60	28.15	-1	4,133	-0.02%
2023/10/06	0	0.00	2	28.60	28.45	-2	4,247	-0.05%
2023/10/05	1	28.65	0	0.00	28.65	1	4,281	0.02%
2023/10/03	3	28.20	0	0.00	28.15	3	4,316	0.07%
2023/10/02	0	0.00	10	28.55	28.65	-10	4,444	-0.23%
2023/09/27	1	27.65	0	0.00	28.15	1	4,718	0.02%
2023/09/26	3	27.93	0	0.00	27.90	3	4,754	0.06%
2023/09/22	1	27.85	15	28.52	28.40	-14	4,841	-0.29%
2023/09/20	10	28.90	1	28.85	28.85	9	4,843	0.19%
2023/09/19	2	29.00	1	29.30	29.00	1	4,869	0.02%
2023/09/18	0	0.00	20	29.55	29.35	-20	4,886	-0.41%
2023/09/14	0	0.00	4	29.65	29.55	-4	5,128	-0.08%
2023/09/08	0	0.00	1	30.20	30.20	-1	5,350	-0.02%
2023/09/06	0	0.00	6	30.90	30.75	-6	5,500	-0.11%
2023/09/04	0	0.00	2	30.60	30.45	-2	5,564	-0.04%
2023/09/01	0	0.00	3	31.05	30.90	-3	5,596	-0.05%
2023/08/31	1	31.20	1	31.10	31.00	0	5,640	0.00%
2023/08/30	10	31.00	0	0.00	31.00	10	5,709	0.18%
2023/08/29	14	31.68	12	31.64	31.50	2	5,691	0.04%
2023/08/25	0	0.00	9	30.48	30.35	-9	5,355	-0.17%
2023/08/22	1	30.15	0	0.00	30.00	1	5,634	0.02%
2023/08/21	0	0.00	0.1	30.45	30.45	-0.1	5,649	0.00%
2023/08/17	1	30.20	0	0.00	30.40	1	5,667	0.02%
2023/08/14	2.1	29.33	8	29.05	28.90	-5.9	5,812	-0.10%
2023/08/11	1	30.00	1	30.15	29.90	0	5,736	0.00%
2023/08/04	5	30.33	3	30.35	30.65	2	5,987	0.03%
2023/08/02	3	31.90	0	0.00	31.35	3	6,394	0.05%
2023/08/01	4	31.15	0	0.00	31.20	4	6,467	0.06%
2023/07/31	1	31.20	0	0.00	31.20	1	6,694	0.01%
2023/07/27	1	31.85	0	0.00	31.70	1	6,785	0.01%
2023/07/25	1	32.00	0	0.00	32.00	1	6,872	0.01%
2023/07/24	1	31.40	0	0.00	31.70	1	6,862	0.01%
2023/07/21	5	31.80	0	0.00	31.70	5	6,893	0.07%
2023/07/19	12	32.83	0	0.00	32.50	12	7,019	0.17%
2023/07/18	0	0.00	15	34.08	33.45	-15	7,218	-0.21%
2023/07/14	7	33.05	0	0.00	33.00	7	8,888	0.08%
2023/07/13	13	33.38	9	33.50	33.30	4	9,310	0.04%
2023/07/12	6	34.08	0	0.00	34.00	6	9,333	0.06%
2023/07/11	1	34.50	1	34.60	34.45	0	9,408	0.00%
2023/07/10	5	34.30	0	0.00	34.05	5	9,618	0.05%
2023/07/07	3	34.03	0	0.00	34.05	3	10,008	0.03%
2023/07/06	1	35.50	2	35.13	35.00	-1	10,089	-0.01%
2023/07/05	2	35.93	4	36.25	35.65	-2	10,075	-0.02%
2023/07/04	0	0.00	0.1	35.80	35.55	-0.1	10,069	0.00%
2023/07/03	0	0.00	1	35.85	35.90	-1	10,090	-0.01%
2023/06/30	0	0.00	3	35.50	35.70	-3	10,168	-0.03%
2023/06/29	0	0.00	1	35.15	35.20	-1	10,313	-0.01%
2023/06/27	0	0.00	3	35.40	34.80	-3	10,667	-0.03%
2023/06/26	3	35.45	1.1	35.40	35.30	1.9	10,972	0.02%
2023/06/21	2	35.58	1	35.70	35.80	1	11,173	0.01%
2023/06/20	2	35.98	42	36.03	35.75	-40	11,412	-0.35%
2023/06/19	10	35.25	0	0.00	35.20	10	11,476	0.09%
2023/06/16	13	35.84	19	35.95	35.90	-6	11,996	-0.05%
2023/06/15	10	35.30	0	0.00	35.20	10	12,855	0.08%
2023/06/14	0	0.00	2.1	34.90	34.85	-2.1	13,629	-0.02%
2023/06/13	2	34.15	7	34.63	34.70	-5	13,862	-0.04%
2023/06/12	9	34.41	0	0.00	34.30	9	14,123	0.06%
2023/06/09	4	35.20	0	0.00	35.15	4	14,285	0.03%
2023/06/08	2	35.35	0	0.00	35.35	2	14,363	0.01%
2023/06/07	1	35.65	0	0.00	35.60	1	14,548	0.01%
2023/06/05	0	0.00	1	36.35	36.10	-1	15,269	-0.01%
2023/06/02	0	0.00	23	35.66	35.85	-23	15,420	-0.15%
2023/06/01	3	35.33	20	35.43	35.30	-17	15,607	-0.11%
2023/05/30	4	35.81	0	0.00	35.60	4	15,660	0.03%
2023/05/29	2	36.20	14	36.00	36.20	-12	15,608	-0.08%
2023/05/26	3	35.10	2	35.65	35.00	1	15,573	0.01%
2023/05/25	0	0.00	1	35.30	35.40	-1	15,610	-0.01%
2023/05/24	0	0.00	1	35.65	35.50	-1	15,718	-0.01%
2023/05/23	0	0.00	18	35.53	35.40	-18	15,797	-0.11%
2023/05/22	1	35.35	10	35.10	35.35	-9	15,891	-0.06%
2023/05/19	1	34.60	7	34.91	34.60	-6	16,091	-0.04%
2023/05/18	9	34.46	16	34.67	34.85	-7	16,424	-0.04%
2023/05/17	20	35.28	10	35.20	35.15	10	16,416	0.06%
2023/05/16	1	35.15	2	35.05	35.10	-1	16,487	-0.01%
2023/05/15	3	34.75	3	34.97	34.70	0	16,550	0.00%
2023/05/12	0	0.00	10	34.40	34.35	-10	16,586	-0.06%
2023/05/11	3	33.85	0	0.00	33.75	3	16,642	0.02%
2023/05/10	21	34.45	2	34.45	34.50	19	16,722	0.11%
2023/05/09	27	34.00	6	33.71	33.75	21	16,687	0.13%
2023/05/08	14	36.14	0	0.00	35.90	14	16,352	0.09%
2023/05/05	21	36.86	6	37.32	36.50	15	16,424	0.09%
2023/05/04	3.9	36.66	2	37.25	37.20	1.9	16,830	0.01%
2023/05/03	1	37.00	0	0.00	36.95	1	17,204	0.01%
2023/05/02	14	37.39	0	0.00	37.35	14	17,771	0.08%
2023/04/27	1	36.90	0	0.00	36.80	1	17,899	0.01%
2023/04/24	10	37.75	11	37.95	37.80	-1	17,910	-0.01%
2023/04/21	36	38.11	9	37.79	38.00	27	17,957	0.15%
2023/04/20	22	38.94	2	38.90	38.55	20	18,053	0.11%
2023/04/19	28	40.46	27.3	40.09	39.75	0.7	17,759	0.00%
2023/04/18	5.1	39.56	2	39.75	38.60	3.1	16,589	0.02%
2023/04/17	10	39.21	2	39.15	38.90	8	16,268	0.05%
2023/04/14	13	38.73	0	0.00	38.80	13	16,413	0.08%
2023/04/13	10	39.05	0.2	39.05	38.60	9.8	16,469	0.06%
2023/04/12	25	39.70	14	39.94	39.50	11	16,315	0.07%
2023/04/11	10	39.50	0	0.00	39.00	10	16,054	0.06%
2023/04/07	3.1	39.10	10	38.95	38.95	-6.9	16,791	-0.04%
2023/04/06	0	0.00	3	38.40	38.50	-3	17,173	-0.02%
2023/03/30	1	38.90	0	0.00	38.80	1	17,160	0.01%
2023/03/29	1	38.70	0	0.00	38.90	1	17,035	0.01%
2023/03/28	3	38.23	0	0.00	39.05	3	17,058	0.02%
2023/03/27	2	39.48	2	39.33	38.80	0	16,887	0.00%
2023/03/24	0	39.00	6	38.88	38.85	-6	16,771	-0.04%
2023/03/23	6	39.52	28	39.21	39.30	-22	16,665	-0.13%
2023/03/22	3	38.78	18	39.10	38.70	-15	16,579	-0.09%
2023/03/21	11	40.00	26	39.61	39.10	-15	16,657	-0.09%
2023/03/20	8	40.08	30	39.83	39.90	-22	17,052	-0.13%
2023/03/17	11.1	38.17	35	38.21	38.75	-23.9	17,551	-0.14%
2023/03/16	15	37.20	3	37.32	36.50	12	17,551	0.07%
2023/03/15	20	38.00	8	37.76	37.90	12	17,437	0.07%
2023/03/14	13	37.40	24	37.74	37.10	-11	17,289	-0.06%
2023/03/13	4	36.29	0	0.00	36.60	4	17,245	0.02%
2023/03/10	36	36.64	9	36.57	36.45	27	17,481	0.15%
2023/03/09	36	37.51	21	37.64	37.35	15	17,487	0.09%
2023/03/08	4	38.45	21	38.42	38.95	-17	17,158	-0.10%
2023/03/07	0	0.00	3	37.95	38.00	-3	16,896	-0.02%
2023/03/06	13	37.82	10	37.78	38.00	3	16,707	0.02%
2023/03/03	11	37.00	0	0.00	37.00	11	16,522	0.07%
2023/03/01	3	36.80	0	0.00	36.75	3	16,611	0.02%
2023/02/24	11	36.99	0	0.00	37.10	11	16,633	0.07%
2023/02/22	6	37.47	0	0.00	37.25	6	16,703	0.04%
2023/02/21	12	37.95	1	38.00	37.60	11	16,733	0.07%
2023/02/20	8	37.46	1	37.40	37.80	7	16,991	0.04%
2023/02/17	6	37.81	0	0.00	37.70	6	17,533	0.03%
2023/02/16	10	37.88	21	38.19	37.65	-11	17,549	-0.06%
2023/02/15	4	36.86	3	36.70	36.80	1	17,580	0.01%
2023/02/14	7	36.84	0	0.00	36.65	7	18,073	0.04%
2023/02/13	10	36.50	3	36.50	37.10	7	18,577	0.04%
2023/02/10	2	36.85	13	37.51	36.85	-11	18,538	-0.06%
2023/02/09	9	37.36	12	37.19	37.10	-3	18,495	-0.02%
2023/02/08	2	37.60	2	37.65	37.55	0	18,473	0.00%
2023/02/07	4	37.58	0	0.00	37.90	4	18,357	0.02%
2023/02/06	2	37.85	1	37.55	37.90	1	18,303	0.01%
2023/02/03	1	37.60	3	37.45	37.35	-2	18,275	-0.01%
2023/02/02	3	37.88	35	38.39	37.80	-32	18,089	-0.18%
2023/02/01	7	37.32	12	37.47	37.40	-5	17,556	-0.03%
2023/01/31	22	36.71	3	36.75	36.90	19	17,141	0.11%
2023/01/30	1	35.80	0	0.00	35.95	1	16,636	0.01%
2023/01/17	2	34.90	5	34.95	35.20	-3	16,642	-0.02%
2023/01/16	6	34.48	1	34.40	34.40	5	16,710	0.03%
2023/01/13	3	34.97	1	35.00	34.60	2	16,907	0.01%
2023/01/12	5	35.96	2	35.68	35.40	3	17,191	0.02%
2023/01/11	1	35.80	1	35.75	35.60	0	17,268	0.00%
2023/01/10	3	35.87	3	36.02	35.30	0	17,343	0.00%
2023/01/09	0	0.00	1	35.70	36.00	-1	17,197	-0.01%
2023/01/05	1	35.00	0.5	35.10	34.80	0.6	17,430	0.00%
2023/01/04	4	35.94	5	35.82	35.60	-1	17,539	-0.01%
2023/01/03	2	34.90	0	0.00	35.25	2	17,432	0.01%
2022/12/30	0	0.00	2	34.15	34.55	-2	17,415	-0.01%
2022/12/29	2	33.98	1	34.05	34.20	1	17,747	0.01%
2022/12/28	0.1	34.95	2	35.20	34.80	-2	18,078	-0.01%
2022/12/27	8.4	36.31	21	36.04	35.40	-12.6	18,005	-0.07%
2022/12/26	12	35.55	26	35.62	35.95	-14	17,378	-0.08%
2022/12/23	6	33.87	4	33.66	34.10	2	17,036	0.01%
2022/12/22	5	33.41	5	33.56	33.70	0	17,172	0.00%
2022/12/21	1	32.60	2	32.93	32.70	-1	17,444	-0.01%
2022/12/20	2	33.28	15	32.83	32.50	-13	17,719	-0.07%
2022/12/19	1	34.00	0	0.00	33.75	1	17,960	0.01%
2022/12/16	1	34.25	0	0.00	34.25	1	18,356	0.01%
2022/12/15	1	35.50	1	35.65	35.65	0	18,341	0.00%
2022/12/14	2	35.50	2.1	35.53	35.40	-0.1	18,511	0.00%
2022/12/13	20	35.71	25	35.25	35.05	-5	18,959	-0.03%
2022/12/12	40.1	36.60	18	36.44	35.85	22.1	19,165	0.12%
2022/12/09	38	36.41	32	37.05	36.80	6	18,678	0.03%
2022/12/08	4	34.64	7	34.54	34.30	-3	18,031	-0.02%
2022/12/07	5	32.75	0	0.00	32.80	5	17,649	0.03%
2022/12/06	12	33.62	0	0.00	33.60	12	17,929	0.07%
2022/12/05	4	34.04	1	34.25	33.85	3	18,468	0.02%
2022/12/02	1	34.15	7	34.11	34.05	-6	18,846	-0.03%
2022/12/01	7	33.34	10	33.50	33.45	-3	18,948	-0.02%
2022/11/30	3	32.83	0	0.00	32.95	3	19,708	0.02%
2022/11/25	1	32.35	1	32.25	32.15	0	23,786	0.00%
2022/11/24	0	0.00	8	32.35	32.50	-8	24,314	-0.03%
2022/11/22	0	0.00	5	32.95	32.75	-5	27,387	-0.02%
2022/11/21	0	0.00	4	33.28	33.35	-4	28,148	-0.01%
2022/11/18	7	33.09	4	33.90	32.85	3	28,800	0.01%
2022/11/17	0	0.00	3	33.70	33.60	-3	28,785	-0.01%
2022/11/16	5	33.66	2	33.70	33.40	3	28,873	0.01%
2022/11/15	7	33.24	32	33.10	33.45	-25	29,225	-0.09%
2022/11/14	7	31.44	0	0.00	31.95	7	28,810	0.02%
2022/11/11	2	32.00	1	31.30	31.25	1	28,731	0.00%
2022/11/10	28	32.30	8.1	32.19	31.50	19.9	28,549	0.07%
2022/11/09	15	33.30	0	0.00	33.30	15	28,629	0.05%
2022/11/01	0	0.00	1	34.15	34.85	-1	32,019	0.00%
2022/10/28	1	33.55	0	0.00	33.00	1	32,031	0.00%
2022/10/26	5	33.75	1	33.75	33.60	4	32,228	0.01%
2022/10/25	5.1	35.09	15	34.70	33.75	-10	32,451	-0.03%
2022/10/24	2.1	36.00	2	35.05	35.05	0.1	32,497	0.00%
2022/10/21	2.1	35.53	2	34.95	35.60	0.1	32,562	0.00%
2022/10/20	1	35.55	1	35.70	35.20	0	32,534	0.00%
2022/10/19	2	35.20	5	35.18	35.20	-3	32,274	-0.01%
2022/10/18	3	34.90	3	35.12	35.05	0	32,510	0.00%
2022/10/14	7	35.45	6	35.30	35.30	1	32,474	0.00%
2022/10/13	6	36.15	2.1	34.26	33.85	4	32,724	0.01%
2022/10/12	8	37.03	2	36.95	36.95	6	33,013	0.02%
2022/10/11	8	37.30	8	37.28	37.30	0	33,154	0.00%
2022/10/07	2	39.20	2	39.10	39.00	0	33,256	0.00%
2022/10/06	5	38.56	1	39.05	39.20	4	33,460	0.01%
2022/10/05	6	38.20	23	38.21	38.50	-17	33,209	-0.05%
2022/10/04	1	36.20	0	0.00	36.50	1	33,054	0.00%
2022/10/03	2	35.60	0	0.00	35.30	2	33,073	0.01%
2022/09/29	3	36.85	0	0.00	35.95	3	33,556	0.01%
2022/09/28	6	37.57	1	36.30	35.95	5	33,916	0.01%
2022/09/27	4	38.18	1	38.15	38.75	3	34,384	0.01%
2022/09/26	6	38.03	5	37.83	37.85	1	34,286	0.00%
2022/09/23	12.1	40.52	7	40.59	38.90	5.1	34,119	0.01%
2022/09/22	3	41.42	1	41.20	41.25	2	33,865	0.01%
2022/09/21	5	41.77	1	41.55	41.50	4	33,887	0.01%
2022/09/20	6	42.31	11	42.54	42.40	-5	34,092	-0.01%
2022/09/19	11	41.92	0	0.00	41.70	11	34,017	0.03%
2022/09/16	2	41.63	6	41.95	42.20	-4	33,833	-0.01%
2022/09/15	4	41.98	16	42.08	41.50	-12	33,708	-0.04%
2022/09/14	2	41.10	7	40.89	41.30	-5	33,218	-0.02%
2022/09/13	11	40.92	6	40.47	40.45	5	32,893	0.02%
2022/09/12	28	41.63	6.3	41.72	41.05	21.7	32,625	0.07%
2022/09/08	8	39.99	11	40.18	41.00	-3	32,140	-0.01%
2022/09/07	13	39.36	10	39.04	38.60	3	31,805	0.01%
2022/09/06	24	40.41	8	39.92	39.60	16	31,598	0.05%
2022/09/05	5	42.67	26	42.55	42.20	-21	30,913	-0.07%
2022/09/02	27	41.87	36	41.62	42.25	-9	29,729	-0.03%
2022/09/01	12	40.04	8	40.16	40.35	4	27,949	0.01%
2022/08/31	10	39.36	12	39.03	39.00	-2	26,883	-0.01%
2022/08/30	61	40.37	69.1	40.47	39.10	-8.1	26,548	-0.03%
2022/08/29	9	38.53	20	38.58	39.00	-11	24,573	-0.04%
2022/08/26	21	38.00	4	38.49	38.35	17	24,125	0.07%
2022/08/25	11	37.85	14	37.84	38.65	-3	23,425	-0.01%
2022/08/24	3.1	36.84	4	36.55	36.50	-0.9	22,941	0.00%
2022/08/23	10	37.18	0	0.00	37.00	10	22,919	0.04%
2022/08/22	9	37.83	26	37.59	37.05	-17	22,891	-0.07%
2022/08/19	4	36.78	27	36.71	37.00	-23	22,285	-0.10%
2022/08/18	3	36.82	1	37.05	36.80	2	22,207	0.01%
2022/08/17	5	36.51	20	36.60	36.55	-15	22,200	-0.07%
2022/08/16	18	37.48	3	37.68	36.75	15	22,332	0.07%
2022/08/15	7	36.59	10	36.90	37.20	-3	21,831	-0.01%
2022/08/12	5	36.23	1.1	36.26	36.25	3.9	21,801	0.02%
2022/08/11	35	37.33	2	37.35	36.75	33	21,793	0.15%
2022/08/10	4	36.82	5.2	36.77	36.40	-1.2	21,599	-0.01%
2022/08/09	12	36.68	25	37.16	36.60	-13	21,693	-0.06%
2022/08/08	0	0.00	38	34.35	35.70	-38	20,672	-0.18%
2022/08/05	0	0.00	5	32.55	32.95	-5	20,419	-0.02%
2022/08/04	1	31.30	11	32.16	32.05	-10	20,938	-0.05%
2022/08/03	27.1	32.41	5	32.00	32.00	22.1	21,354	0.10%
2022/08/02	21	33.48	20	33.90	33.10	1	21,757	0.00%
2022/08/01	1	34.80	22	34.79	34.45	-21	22,105	-0.10%
2022/07/29	10	34.16	15	34.02	34.05	-5	22,121	-0.02%
2022/07/28	15	33.86	1	34.10	33.60	14	22,252	0.06%
2022/07/27	15	33.82	19	33.98	34.10	-4	22,379	-0.02%
2022/07/26	2	33.90	4	34.13	33.40	-2	22,785	-0.01%
2022/07/25	4	34.29	6	34.40	33.80	-2	23,111	-0.01%
2022/07/22	16	33.74	10	33.65	33.95	6	23,463	0.03%
2022/07/21	7	33.19	5	33.30	33.60	2	24,179	0.01%
2022/07/20	9.7	33.74	2	34.03	33.20	7.7	25,305	0.03%
2022/07/19	36	33.77	52	33.56	33.60	-16	26,027	-0.06%
2022/07/18	5.2	32.54	2	32.55	32.15	3.2	26,426	0.01%
2022/07/15	0	0.00	2	32.40	32.20	-2	28,031	-0.01%
2022/07/14	12	30.11	7	30.54	31.15	5	28,941	0.02%
2022/07/12	39	31.63	18	31.17	30.65	21	31,963	0.07%
2022/07/11	7	33.21	0	0.00	33.50	7	32,924	0.02%
2022/07/08	10.1	34.25	3	34.97	33.80	7.1	33,649	0.02%
2022/07/07	16	34.23	17	33.67	34.20	-1	34,621	0.00%
2022/07/06	26	34.13	24.1	34.35	33.70	1.9	35,959	0.01%
2022/07/05	24	33.90	48	34.21	34.90	-24	38,651	-0.06%
2022/07/04	1	31.60	7	31.64	31.75	-6	39,207	-0.02%
2022/07/01	7	32.59	3	30.93	30.40	4	39,444	0.01%
2022/06/30	8	32.64	4	33.13	32.50	4	40,115	0.01%
2022/06/29	2	34.30	17	33.90	33.90	-15	40,159	-0.04%
2022/06/28	49	33.93	20	34.02	33.80	29	40,416	0.07%
2022/06/27	23	34.96	21	34.34	34.65	2	40,358	0.00%
2022/06/24	16.2	32.87	38	33.39	33.90	-21.9	39,883	-0.05%
2022/06/23	5	31.30	0	0.00	32.00	5	39,610	0.01%
2022/06/22	17	31.57	17	32.75	31.45	0	39,617	0.00%
2022/06/21	3	30.30	1	30.20	30.40	2	39,427	0.01%
2022/06/20	3	30.38	0	0.00	29.85	3	39,582	0.01%
2022/06/17	1	31.45	0	0.00	31.45	1	39,726	0.00%
2022/06/16	18	32.84	1	32.25	31.05	17	40,058	0.04%
2022/06/15	1	32.85	17	32.91	32.90	-16	40,059	-0.04%
2022/06/14	33.1	34.53	22	33.97	34.00	11.1	40,504	0.03%
2022/06/13	1.1	35.65	10	35.43	35.35	-8.9	41,034	-0.02%
2022/06/10	1	36.50	0	0.00	36.35	1	41,645	0.00%
2022/06/09	0	0.00	2	36.70	36.70	-2	41,803	0.00%
2022/06/08	17	36.19	1	36.35	36.15	16	41,946	0.04%
2022/06/07	14	36.78	0	0.00	36.80	14	42,624	0.03%
2022/06/06	16	38.21	63	38.14	37.65	-47	43,352	-0.11%
2022/06/02	10	36.66	0	0.00	36.80	10	43,092	0.02%
2022/06/01	15	37.63	7	37.29	37.25	8	43,212	0.02%
2022/05/31	1	36.75	3	37.05	37.15	-2	43,240	0.00%
2022/05/30	0	0.00	1	36.55	36.75	-1	43,827	0.00%
2022/05/27	7	35.64	0	0.00	35.80	7	43,967	0.02%
2022/05/25	1	35.95	1	36.15	35.90	0	44,186	0.00%
2022/05/24	20.1	36.41	5	35.85	35.65	15.1	44,498	0.03%
2022/05/23	5	37.36	10	37.43	37.50	-5	44,224	-0.01%
2022/05/20	6	36.81	26	37.12	36.90	-20	44,135	-0.05%
2022/05/19	8.1	36.11	0	0.00	36.55	8.1	43,867	0.02%
2022/05/18	22	37.23	16	37.19	37.25	6	43,625	0.01%
2022/05/17	4	36.83	13	36.75	36.95	-9	43,271	-0.02%
2022/05/16	146.5	35.66	116	35.87	35.00	30.5	42,507	0.07%	大買/大賣/
2022/05/13	14	35.85	14	36.19	36.65	0	41,967	0.00%
2022/05/12	33.1	36.05	14	36.53	35.15	19.1	41,573	0.05%
2022/05/11	7.1	37.92	26	38.17	37.00	-18.9	41,036	-0.05%
2022/05/10	29	38.22	10	38.57	38.35	19	40,625	0.05%
2022/05/09	29	39.96	26	39.76	38.90	3	40,131	0.01%
2022/05/06	16	41.08	9	41.12	41.35	7	39,710	0.02%
2022/05/05	11	43.06	8	43.36	42.60	3	39,436	0.01%
2022/05/04	8	43.17	6	43.26	42.60	2	39,224	0.01%
2022/05/03	33	43.05	49	42.58	43.10	-16	39,046	-0.04%
2022/04/29	15	45.32	8	44.76	44.15	7	38,648	0.02%
2022/04/28	17	44.83	200	45.00	44.45	-183	38,345	-0.48%	大賣/鉅額交易
2022/04/27	31	46.31	37	45.97	45.60	-6	37,573	-0.02%
2022/04/26	289	47.93	107	47.64	48.25	182	36,719	0.50%	大買/大賣/鉅額交易
2022/04/25	33	47.33	27	46.93	46.50	6	35,484	0.02%
2022/04/22	13	47.66	21	48.00	47.80	-8	34,461	-0.02%
2022/04/21	179	48.51	266	48.62	48.05	-87	33,662	-0.26%	大買/大賣/
2022/04/20	128	48.48	17	48.24	48.60	111	31,830	0.35%	大買/鉅額交易
2022/04/19	823.1	47.12	826	47.59	47.40	-2.9	30,956	-0.01%	大買/大賣/
2022/04/18	232.4	46.31	246	46.76	47.20	-13.6	30,121	-0.05%	大買/大賣/
2022/04/15	23	45.20	36.3	45.29	45.05	-13.3	28,488	-0.05%
2022/04/14	38.4	43.99	16	44.69	44.20	22.4	27,669	0.08%
2022/04/13	51	44.77	897	45.67	44.90	-846	27,158	-3.12%	大賣/鉅額交易
2022/04/12	909.5	45.18	55	45.33	45.60	854.5	27,308	3.13%	大買/鉅額交易
2022/04/11	78	45.29	93.6	45.59	44.50	-15.6	26,168	-0.06%
2022/04/08	18	43.26	44.1	43.17	43.80	-26.1	23,179	-0.11%
2022/04/07	8	41.68	5	41.85	40.90	3	22,198	0.01%
2022/04/06	26	42.10	46.1	42.30	42.15	-20.1	22,475	-0.09%
2022/04/01	3	40.77	1	40.65	41.05	2	21,688	0.01%
2022/03/31	1	40.75	1	40.75	40.45	0	21,628	0.00%
2022/03/30	11	40.49	27	40.67	40.15	-16	21,491	-0.07%
2022/03/29	1	38.95	0	0.00	39.40	1	21,356	0.00%
2022/03/25	24	39.32	17	38.63	38.55	7	21,832	0.03%
2022/03/24	0	0.00	0.5	40.35	40.20	-0.5	23,025	0.00%
2022/03/23	6	40.28	1	40.45	40.15	5	23,854	0.02%
2022/03/22	17	40.99	2	41.70	40.80	15	24,278	0.06%
2022/03/21	18	41.13	5	41.93	40.95	13	24,712	0.05%
2022/03/18	10	40.94	8	41.14	41.45	2	25,152	0.01%
2022/03/17	5	40.83	7	40.86	41.50	-2	26,479	-0.01%
2022/03/16	13	41.27	55	41.01	40.60	-42	27,352	-0.15%
2022/03/15	12	41.04	42	39.85	39.15	-30	28,017	-0.11%
2022/03/14	6	40.52	5	40.44	40.90	1	28,285	0.00%
2022/03/11	1	39.85	27	40.64	40.70	-26	29,894	-0.09%
2022/03/10	178	40.90	131	40.27	39.95	47	31,679	0.15%	大買/大賣/
2022/03/09	35	40.91	21	40.53	41.00	14	32,415	0.04%
2022/03/08	2	38.50	3	38.20	38.55	-1	31,703	0.00%
2022/03/07	18.1	38.59	0	0.00	38.00	18.1	31,742	0.06%
2022/03/04	11	39.61	10	40.20	39.65	1	31,686	0.00%
2022/03/03	19	39.86	35	40.61	39.90	-16	31,770	-0.05%
2022/03/02	18	39.61	43	39.57	39.55	-25	31,463	-0.08%
2022/03/01	21	39.08	32	38.82	38.85	-11	31,500	-0.03%
2022/02/25	3	37.12	3	37.75	38.10	0	32,060	0.00%
2022/02/24	11	37.34	11	38.48	36.55	0	32,583	0.00%
2022/02/23	0	0.00	1	37.80	37.85	-1	32,491	0.00%
2022/02/22	11	36.93	15	37.13	36.90	-4	32,783	-0.01%
2022/02/21	1	37.50	14	37.79	38.00	-13	33,418	-0.04%
2022/02/18	5	37.00	0	0.00	36.90	5	34,377	0.01%
2022/02/17	3	37.20	10	37.20	36.55	-7	35,219	-0.02%
2022/02/16	1	36.40	0	0.00	36.45	1	36,043	0.00%
2022/02/15	1	35.90	0	0.00	35.90	1	36,877	0.00%
2022/02/14	13	36.10	0	0.00	36.00	13	37,862	0.03%
2022/02/11	12	37.65	1	37.70	37.65	11	38,447	0.03%
2022/02/08	5	36.40	14	37.14	37.50	-9	41,296	-0.02%
2022/02/07	0	0.00	1	36.50	36.20	-1	42,596	0.00%
2022/01/26	4	35.29	10	35.24	35.40	-6	43,582	-0.01%
2022/01/25	10	36.42	3	37.00	35.60	7	45,183	0.02%
2022/01/24	1	36.60	10	37.30	36.85	-9	46,601	-0.02%
2022/01/21	19	37.99	1	37.80	37.60	18	46,730	0.04%
2022/01/20	6	39.65	10	40.04	39.40	-4	47,102	-0.01%
2022/01/19	0	0.00	25	39.47	39.35	-25	47,102	-0.05%
2022/01/18	6	39.90	0	0.00	39.45	6	47,094	0.01%
2022/01/17	5	39.70	1	40.00	40.15	4	47,091	0.01%
2022/01/14	14	39.55	1	39.65	39.30	13	47,016	0.03%
2022/01/13	21.2	40.23	1	40.20	40.20	20.2	46,910	0.04%
2022/01/12	17	41.00	6	40.96	40.75	11	46,826	0.02%
2022/01/11	14	41.19	46	41.81	41.10	-32	46,890	-0.07%
2022/01/10	11	40.85	4	40.76	40.75	7	46,211	0.02%
2022/01/07	22	39.45	20	39.77	40.25	2	46,072	0.00%
2022/01/06	8	41.09	3	41.00	40.90	5	45,817	0.01%
2022/01/05	353	44.29	370	43.42	42.00	-17	46,016	-0.04%	大買/大賣/
2022/01/04	27	42.56	30	42.72	43.05	-3	44,873	-0.01%
2022/01/03	11	42.49	37	42.38	42.05	-26	44,373	-0.06%
2021/12/30	10	42.50	1	42.30	42.50	9	44,219	0.02%
2021/12/29	2	42.53	12	42.37	42.40	-10	43,936	-0.02%
2021/12/28	5	41.00	1.3	41.09	40.80	3.7	43,282	0.01%
2021/12/27	3	40.97	4	41.18	41.00	-1	43,449	0.00%
2021/12/24	25	40.84	10	40.81	40.70	15	44,096	0.03%
2021/12/23	11	42.32	1	41.60	41.60	10	43,837	0.02%
2021/12/22	13	42.30	7	42.09	41.90	6	43,619	0.01%
2021/12/21	11	41.91	9	41.92	41.90	2	43,432	0.00%
2021/12/20	28	43.28	62	43.57	41.85	-34	43,071	-0.08%
2021/12/17	238	42.20	292	42.57	41.90	-54	41,522	-0.13%	大買/大賣/
2021/12/16	38	41.71	1,097	41.95	41.40	-1,059	40,527	-2.61%	大賣/鉅額交易
2021/12/15	20	41.10	224	41.08	40.85	-204	39,858	-0.51%	大賣/鉅額交易
2021/12/14	80	41.29	299	40.91	40.20	-219	39,147	-0.56%	大賣/鉅額交易
2021/12/13	765	43.41	401	42.36	42.15	364	38,169	0.95%	大買/大賣/鉅額交易
2021/12/10	53	41.73	73	42.12	42.90	-20	36,573	-0.05%
2021/12/09	677	41.91	68	41.85	41.20	609	35,024	1.74%	大買/鉅額交易
2021/12/08	625	41.28	223	41.13	40.85	402	33,733	1.19%	大買/大賣/鉅額交易
2021/12/07	258	41.92	71	41.92	41.00	187	32,764	0.57%	大買/鉅額交易
2021/12/06	39	40.77	108.5	40.50	41.20	-69.5	30,937	-0.22%	大賣/
2021/12/03	64	38.58	39	39.08	38.00	25	28,919	0.09%
2021/12/02	6	35.43	11	35.25	36.05	-5	27,310	-0.02%
2021/12/01	2	34.80	30	34.92	35.40	-28	27,085	-0.10%
2021/11/30	18	36.10	15	36.05	36.10	3	26,847	0.01%
2021/11/29	16	35.41	13	35.31	35.35	3	26,803	0.01%
2021/11/26	34	36.50	21	36.91	36.10	13	26,634	0.05%
2021/11/25	17	38.20	72	38.19	38.05	-55	26,756	-0.21%
2021/11/24	16	38.93	29	38.73	38.50	-13	26,578	-0.05%
2021/11/23	44	38.10	32	38.27	37.60	12	25,934	0.05%
2021/11/22	20	37.43	15	37.46	37.35	5	25,260	0.02%
2021/11/19	21	36.86	17	37.36	36.60	4	24,909	0.02%
2021/11/18	62	37.50	22	37.26	37.10	40	24,561	0.16%
2021/11/17	34	38.96	27	39.14	39.40	7	23,851	0.03%
2021/11/16	41	38.19	54	37.82	38.00	-13	22,899	-0.06%
2021/11/15	16	36.59	25	36.71	36.75	-9	22,055	-0.04%
2021/11/12	38	35.23	40	35.37	35.05	-2	21,227	-0.01%
2021/11/11	66	37.94	49	38.33	37.55	17	20,403	0.08%
2021/11/10	35	39.26	17	38.85	38.85	18	19,487	0.09%
2021/11/09	41	39.91	20	39.19	40.10	21	18,823	0.11%
2021/11/08	28	38.19	28	38.30	37.60	0	17,484	0.00%
2021/11/05	148.2	38.47	109	38.54	37.60	39.2	16,706	0.23%	大買/大賣/
2021/11/04	21	38.48	25	38.43	38.60	-4	15,954	-0.03%
2021/11/03	62	37.22	58.1	37.18	37.20	3.9	14,568	0.03%
2021/11/02	39	36.77	62.4	36.40	37.00	-23.4	13,546	-0.17%
2021/11/01	29	35.87	21	36.10	35.00	8	11,886	0.07%
2021/10/29	3	32.97	4	32.86	33.30	-1	10,574	-0.01%
2021/10/28	58	32.79	49	32.27	33.00	9	10,248	0.09%
2021/10/27	1	31.00	2	30.83	31.00	-1	9,744	-0.01%
2021/10/26	13	30.47	10	30.39	30.60	3	9,767	0.03%
2021/10/22	0	0.00	1	30.50	30.50	-1	9,772	-0.01%
2021/10/21	21	31.08	2	31.00	30.50	19	10,056	0.19%
2021/10/20	2	31.80	0	0.00	31.85	2	10,088	0.02%
2021/10/19	26	31.76	30	32.27	31.70	-4	10,037	-0.04%
2021/10/18	1	31.00	0	0.00	31.15	1	9,749	0.01%
2021/10/15	19	31.23	0	0.00	31.25	19	9,835	0.19%
2021/10/14	12	30.52	7	30.71	31.10	5	10,003	0.05%
2021/10/13	55	31.73	35	31.39	31.30	20	10,664	0.19%
2021/10/12	11	30.59	13	31.06	30.60	-2	10,351	-0.02%
2021/10/08	0	0.00	10	30.00	29.75	-10	10,015	-0.10%
2021/10/05	20	27.65	20	28.45	29.00	0	10,041	0.00%
2021/10/04	23	30.35	24	29.30	28.75	-1	10,192	-0.01%
2021/10/01	45	30.69	51	31.12	29.75	-6	9,989	-0.06%
2021/09/29	0	0.00	1	28.95	28.70	-1	9,273	-0.01%
2021/09/28	6	29.65	0	0.00	29.20	6	9,366	0.06%
2021/09/22	1	28.80	1	28.80	28.75	0	10,449	0.00%
2021/09/16	0	0.00	10	29.25	29.25	-10	11,158	-0.09%
2021/09/14	0	0.00	1	29.55	29.20	-1	11,902	-0.01%
2021/09/13	2	30.45	2	30.80	29.80	0	12,028	0.00%
2021/09/06	21	30.28	2	30.60	30.10	19	14,490	0.13%
2021/09/03	1	31.40	1	32.00	31.50	0	14,860	0.00%
2021/09/02	12	31.22	4	31.99	31.25	8	15,476	0.05%
2021/09/01	2	31.98	1	32.10	31.45	1	15,389	0.01%
2021/08/31	20	30.74	36	30.97	31.70	-16	15,311	-0.10%
2021/08/30	0	0.00	27	30.69	31.65	-27	14,832	-0.18%
2021/08/27	39	29.33	27	30.10	28.80	12	14,763	0.08%
2021/08/26	20	28.10	26	28.58	28.75	-6	14,643	-0.04%
2021/08/25	16	28.38	10	28.55	28.30	6	14,906	0.04%
2021/08/23	1	28.25	5	28.20	28.25	-4	15,329	-0.03%
2021/08/19	0	0.00	1	27.30	27.30	-1	15,450	-0.01%
2021/08/17	0	0.00	3	27.25	27.05	-3	15,815	-0.02%
2021/08/16	9	27.69	1	28.75	27.50	8	15,883	0.05%
2021/08/13	0	0.00	4	29.50	29.25	-4	15,908	-0.03%
2021/08/11	5	29.51	7	30.06	29.40	-2	16,506	-0.01%
2021/08/10	1	31.20	0	0.00	30.95	1	16,718	0.01%
2021/08/09	7	32.16	11	32.05	31.90	-4	16,966	-0.02%
2021/08/05	20	33.04	3	33.35	32.85	17	18,026	0.09%
2021/08/04	8	33.45	34	33.51	33.35	-26	18,291	-0.14%
2021/08/03	3	32.20	5	32.32	32.25	-2	18,298	-0.01%
2021/08/02	20	32.59	2	32.45	32.40	18	18,430	0.10%
2021/07/30	1	32.20	0	0.00	32.55	1	18,513	0.01%
2021/07/29	0	0.00	2	32.30	32.55	-2	18,885	-0.01%
2021/07/28	17	32.50	17	32.20	32.20	0	19,072	0.00%
2021/07/27	20	34.27	25	34.68	33.05	-5	19,522	-0.03%
2021/07/26	1	33.40	0	0.00	33.60	1	20,384	0.00%
2021/07/22	4	32.96	0	0.00	32.50	4	20,470	0.02%
2021/07/21	20	33.32	0	0.00	32.85	20	20,572	0.10%
2021/07/20	6	33.99	0	0.00	33.75	6	20,575	0.03%
2021/07/19	123	35.13	148	35.13	34.85	-25	20,593	-0.12%	大買/大賣/
2021/07/16	1	33.50	1	33.70	33.05	0	20,492	0.00%
2021/07/15	0	0.00	11	32.95	33.40	-11	20,691	-0.05%
2021/07/14	39	32.56	39	32.18	32.35	0	20,921	0.00%
2021/07/13	7	33.20	57	33.74	32.80	-50	21,341	-0.23%
2021/07/12	1	34.05	0	0.00	33.70	1	21,933	0.00%
2021/07/09	1	34.00	5	33.55	33.55	-4	22,045	-0.02%
2021/07/07	5	33.20	1	32.80	32.80	4	23,937	0.02%
2021/07/06	7	33.39	2	33.40	33.35	5	24,116	0.02%
2021/07/05	2	34.15	5	34.25	34.00	-3	24,329	-0.01%
2021/07/02	2.1	33.66	0	0.00	33.75	2.1	24,563	0.01%
2021/07/01	12	34.24	318	33.90	33.80	-306	24,990	-1.22%	大賣/鉅額交易
2021/06/30	49	34.90	47	35.34	34.90	2	24,978	0.01%
2021/06/29	371	34.92	32	34.67	33.80	339	24,733	1.37%	大買/鉅額交易
2021/06/28	28	33.98	1	33.90	33.90	27	24,728	0.11%
2021/06/25	8	35.38	5	35.17	34.65	3	25,130	0.01%
2021/06/24	12	34.41	22	34.84	34.80	-10	25,290	-0.04%
2021/06/23	7	33.76	7	33.93	34.20	0	25,209	0.00%
2021/06/22	20	32.71	8	33.24	32.30	12	24,985	0.05%
2021/06/21	9	32.82	7	33.80	32.80	2	24,976	0.01%
2021/06/18	13	34.02	19	33.73	34.25	-6	25,055	-0.02%
2021/06/17	14	34.94	362	34.38	34.40	-348	25,201	-1.38%	大賣/鉅額交易
2021/06/16	41	35.52	50	35.24	34.55	-9	25,508	-0.04%
2021/06/15	32	34.52	503	34.57	33.85	-471	24,688	-1.91%	大賣/鉅額交易
2021/06/11	827	34.13	4	33.19	33.05	823	24,274	3.39%	大買/鉅額交易
2021/06/10	33	34.29	30	34.20	34.05	3	24,351	0.01%
2021/06/07	21	31.05	16	30.94	30.85	5	24,991	0.02%
2021/06/04	5	31.94	10	31.73	31.60	-5	25,182	-0.02%
2021/06/03	10	33.05	2	33.13	32.90	8	25,118	0.03%
2021/06/02	10	33.75	1	33.60	33.15	9	25,087	0.04%
2021/06/01	10	34.00	10	34.30	34.30	0	24,843	0.00%
2021/05/31	1	33.50	9	32.93	32.85	-8	24,623	-0.03%
2021/05/28	0	0.00	2	33.23	33.00	-2	24,529	-0.01%
2021/05/27	1	32.25	1	33.00	32.95	0	24,463	0.00%
2021/05/26	1	32.90	1	32.55	32.45	0	24,426	0.00%
2021/05/25	26	32.66	19	33.45	32.45	7	24,458	0.03%
2021/05/21	10	30.70	30	30.78	30.85	-20	24,330	-0.08%
2021/05/20	13	32.37	27	31.23	30.50	-14	24,405	-0.06%
2021/05/19	8	31.41	1	32.50	32.65	7	24,292	0.03%
2021/05/18	21	30.14	0	0.00	31.30	21	24,025	0.09%
2021/05/17	0	0.00	29	28.71	28.65	-29	23,830	-0.12%
2021/05/14	22	32.91	20	33.50	31.80	2	23,624	0.01%
2021/05/13	18	30.69	23	30.94	30.60	-5	23,177	-0.02%
2021/05/12	16.1	33.97	7	32.22	31.40	9.1	22,940	0.04%
2021/05/11	34	35.58	34	35.44	34.85	0	22,675	0.00%
2021/05/10	5	38.94	4	38.55	38.55	1	22,545	0.00%
2021/05/07	11	38.57	5	38.89	39.00	6	22,501	0.03%
2021/05/06	6	38.19	11	39.01	38.55	-5	22,528	-0.02%
2021/05/05	11	37.88	1	38.05	37.10	10	22,119	0.05%
2021/05/04	10	39.49	8.4	38.47	38.25	1.6	21,968	0.01%
2021/05/03	23	43.47	17	43.24	41.65	6	21,501	0.03%
2021/04/29	7	40.30	1	40.95	40.70	6	20,498	0.03%
2021/04/28	10	40.56	4	40.83	40.95	6	20,520	0.03%
2021/04/27	1	40.60	4	40.91	40.55	-3	20,591	-0.01%
2021/04/26	2	40.10	3	40.32	40.15	-1	20,626	0.00%
2021/04/23	9	39.97	15	40.43	40.25	-6	20,623	-0.03%
2021/04/22	35	39.71	16	39.91	38.95	19	20,524	0.09%
2021/04/21	12.1	41.91	5.1	41.40	41.30	7.1	19,996	0.04%
2021/04/20	4	43.15	16	42.82	42.25	-12	19,731	-0.06%
2021/04/19	21	42.49	16	42.64	42.15	5	19,723	0.03%
2021/04/16	19	44.76	18	44.51	44.00	1	19,399	0.01%
2021/04/15	35	42.11	10	42.56	42.45	25	19,027	0.13%
2021/04/14	11.3	41.54	6	43.55	41.90	5.3	19,315	0.03%
2021/04/13	15	46.76	11	46.97	44.20	4	18,787	0.02%
2021/04/12	3	45.17	2	45.93	44.90	1	17,509	0.01%
2021/04/09	3	46.12	4	46.01	45.30	-1	17,387	-0.01%
2021/04/08	6	47.35	14	47.81	47.00	-8	17,280	-0.05%
2021/04/07	14	47.40	19	46.92	48.00	-5	17,265	-0.03%
2021/04/06	8	44.45	0	0.00	44.65	8	17,390	0.05%
2021/04/01	7	45.25	10	44.81	44.70	-3	17,375	-0.02%
2021/03/31	2	46.93	1.2	46.58	46.45	0.8	17,313	0.00%
2021/03/30	21.2	47.32	20	46.79	47.35	1.2	17,706	0.01%
2021/03/29	25	45.39	14	44.57	47.50	11	17,579	0.06%
2021/03/26	11	42.58	7	43.02	43.20	4	17,077	0.02%
2021/03/25	6	43.05	1	43.40	43.10	5	16,919	0.03%
2021/03/24	3	42.68	1	43.40	42.55	2	16,808	0.01%
2021/03/23	0	0.00	4	42.80	42.50	-4	16,731	-0.02%
2021/03/22	8	43.68	11	43.82	43.35	-3	16,569	-0.02%
2021/03/19	5	41.72	0.9	42.90	42.60	4.1	16,391	0.03%
2021/03/18	1	43.05	3.4	43.76	42.90	-2.4	15,890	-0.02%
2021/03/17	0	0.00	9	43.41	43.00	-9	15,700	-0.06%
2021/03/16	5	41.54	11	42.59	42.40	-6	15,442	-0.04%
2021/03/15	29	41.97	16	41.87	42.40	13	15,011	0.09%
2021/03/12	4	39.58	28	38.82	40.00	-24	14,437	-0.17%
2021/03/11	4	37.80	9	37.83	37.80	-5	14,305	-0.03%
2021/03/10	0	0.00	13	37.98	37.80	-13	14,411	-0.09%
2021/03/09	0	0.00	1	35.30	35.30	-1	14,516	-0.01%
2021/03/08	1	36.40	0	0.00	35.60	1	14,881	0.01%
2021/03/05	4	34.30	5	35.15	35.15	-1	15,237	-0.01%
2021/03/04	2	36.28	1	36.40	36.15	1	15,727	0.01%
2021/03/03	4	36.29	1	36.95	37.00	3	15,976	0.02%
2021/03/02	0	0.00	1	35.55	35.55	-1	16,472	-0.01%
2021/02/26	2	36.78	0	0.00	36.65	2	17,259	0.01%
2021/02/25	6	37.66	0	0.00	37.40	6	17,805	0.03%
2021/02/24	3	38.47	14	38.68	37.80	-11	18,223	-0.06%
2021/02/23	1	37.05	0	0.00	37.05	1	18,887	0.01%
2021/02/22	11	38.07	4	37.84	37.90	7	19,458	0.04%
2021/02/19	0	0.00	2	36.58	36.90	-2	19,454	-0.01%
2021/02/18	1	35.00	0	0.00	35.25	1	19,665	0.01%
2021/02/17	6	34.91	10	35.13	35.20	-4	19,813	-0.02%
2021/02/05	3	34.02	2	33.50	33.50	1	19,831	0.01%
2021/02/04	7	33.32	0	0.00	33.55	7	20,349	0.03%
2021/02/03	1	32.00	10	33.84	34.35	-9	20,388	-0.04%
2021/02/02	2	30.80	10	30.81	31.25	-8	20,372	-0.04%
2021/02/01	15	30.90	4	31.50	30.90	11	20,700	0.05%
2021/01/29	2.1	31.41	5.3	31.30	30.50	-3.2	20,981	-0.02%
2021/01/28	4	32.08	0	0.00	31.45	4	21,523	0.02%
2021/01/27	1	33.25	0	0.00	33.20	1	21,886	0.00%
2021/01/26	1	33.70	0	0.00	33.55	1	22,127	0.00%
2021/01/25	5	33.65	2	33.78	33.90	3	22,391	0.01%
2021/01/22	3	34.35	7	34.83	34.30	-4	22,806	-0.02%
2021/01/21	4	33.24	13	33.90	33.15	-9	23,064	-0.04%
2021/01/20	15	35.19	15	35.03	33.75	0	23,303	0.00%
2021/01/19	7	36.56	0	0.00	36.35	7	23,440	0.03%
2021/01/18	5	35.43	1	34.80	34.50	4	23,368	0.02%
2021/01/15	15.1	36.88	9	36.21	36.10	6.1	23,260	0.03%
2021/01/14	8	37.16	10.3	36.62	37.45	-2.3	23,185	-0.01%
2021/01/13	8.1	37.55	1	37.20	37.25	7.1	23,054	0.03%
2021/01/12	11	38.15	6	39.04	37.80	5	22,969	0.02%
2021/01/11	2.1	39.26	17	39.51	39.55	-15	22,913	-0.07%
2021/01/08	4	40.45	6	40.56	40.20	-2	23,034	-0.01%
2021/01/07	21	42.59	10	42.94	42.25	11	23,263	0.05%
2021/01/06	6	40.20	2	39.55	39.55	4	23,755	0.02%
2021/01/05	1	41.60	1	41.50	41.50	0	24,231	0.00%
2021/01/04	1.1	41.45	3	41.90	41.30	-2	24,928	-0.01%
2020/12/31	7	41.80	0	0.00	41.75	7	25,503	0.03%
2020/12/30	6	43.22	11	43.66	42.60	-5	26,159	-0.02%
2020/12/29	9	42.84	16	43.67	44.00	-7	26,371	-0.03%
2020/12/28	1	41.10	5.6	41.82	41.15	-4.6	25,995	-0.02%
2020/12/25	8	42.36	42	41.64	41.25	-34	26,296	-0.13%
2020/12/24	60	42.89	15	43.32	42.25	45	26,201	0.17%
2020/12/23	7	40.09	20.1	40.88	41.80	-13.1	25,848	-0.05%
2020/12/22	12	38.60	7	39.21	38.00	5	26,232	0.02%
2020/12/21	1	40.50	0	0.00	39.90	1	26,838	0.00%
2020/12/18	3.7	39.82	1.3	40.38	40.50	2.5	27,464	0.01%
2020/12/17	5	39.50	1	39.50	39.45	4	27,692	0.01%
2020/12/16	3	40.25	0	0.00	39.80	3	27,897	0.01%
2020/12/15	7	40.30	9	40.39	39.50	-2	28,100	-0.01%
2020/12/14	3	37.88	0	0.00	39.00	3	28,236	0.01%
2020/12/11	5	38.20	0	0.00	37.65	5	28,446	0.02%
2020/12/10	4	39.60	7	39.66	39.25	-3	28,808	-0.01%
2020/12/08	7.1	40.20	13	40.18	40.00	-5.9	29,710	-0.02%
2020/12/07	20.3	38.84	9	40.89	40.95	11.3	30,674	0.04%
2020/12/04	5.1	40.55	2	40.20	40.15	3.1	30,813	0.01%
2020/12/03	15	41.74	15	42.29	41.30	0	31,070	0.00%
2020/12/02	23.1	42.85	18	43.05	42.40	5.1	31,585	0.02%
2020/12/01	21.1	43.11	26	43.33	44.60	-4.9	32,819	-0.01%
2020/11/30	10.3	44.16	8.5	43.67	44.50	1.8	32,890	0.01%
2020/11/27	10.1	42.24	9	41.85	42.15	1.1	33,399	0.00%
2020/11/26	22.2	43.60	6	44.24	42.50	16.2	34,157	0.05%
2020/11/25	12.2	44.07	5	43.68	44.85	7.2	34,334	0.02%
2020/11/24	13	40.05	13	40.96	42.00	0	33,701	0.00%
2020/11/23	7	39.78	4	40.00	39.90	3	33,285	0.01%
2020/11/20	18.3	38.60	13	39.11	39.35	5.3	32,971	0.02%
2020/11/19	3	36.08	34	36.23	36.55	-31	32,389	-0.10%
2020/11/18	7.2	33.34	9	33.56	33.25	-1.8	31,893	-0.01%
2020/11/17	8	32.86	21	33.12	33.60	-13	31,876	-0.04%
2020/11/16	7	32.28	10	32.32	31.60	-3	32,008	-0.01%
2020/11/13	2	33.13	7	33.20	33.10	-5	32,098	-0.02%
2020/11/12	11	33.56	5	33.17	34.50	6	32,226	0.02%
2020/11/11	30	35.84	0	0.00	35.00	30	31,982	0.09%
2020/11/10	1	36.60	0	0.00	36.50	1	32,139	0.00%
2020/11/09	0	0.00	54	36.43	36.90	-54	32,217	-0.17%
2020/11/06	50	35.62	3	35.00	35.00	47	32,503	0.14%
2020/11/05	13	35.88	1	36.30	36.70	12	32,714	0.04%
2020/11/04	4	34.95	14	33.38	33.40	-10	32,726	-0.03%
2020/11/03	3	35.78	17	34.90	35.25	-14	32,770	-0.04%
2020/11/02	2	35.63	0	0.00	35.50	2	32,747	0.01%
2020/10/30	33	39.40	22	38.29	37.00	11	32,790	0.03%
2020/10/29	21	40.52	33	39.73	40.30	-12	32,672	-0.04%
2020/10/28	12	41.50	8	41.09	39.65	4	32,772	0.01%
2020/10/27	27	38.04	1	38.80	39.50	26	32,908	0.08%
2020/10/26	1	35.60	8	36.70	37.00	-7	32,916	-0.02%
2020/10/23	3	35.52	1	35.85	35.80	2	32,922	0.01%
2020/10/22	3	35.33	2	35.30	35.20	1	32,942	0.00%
2020/10/21	1	36.50	2	36.40	36.40	-1	32,877	0.00%
2020/10/20	8	36.18	2	36.15	36.35	6	32,899	0.02%
2020/10/19	2	35.10	12	35.95	36.45	-10	32,910	-0.03%
2020/10/16	11	36.00	1	35.30	35.05	10	32,762	0.03%
2020/10/15	16	37.24	110	36.60	37.10	-94	32,663	-0.29%	大賣/
2020/10/14	120	40.48	17	39.72	38.75	103	32,288	0.32%	大買/鉅額交易
2020/10/13	13	37.12	5	37.82	39.45	8	31,830	0.03%
2020/10/12	13	36.04	4	35.70	36.60	9	31,699	0.03%
2020/10/08	2	32.13	10	32.64	33.30	-8	31,570	-0.03%
2020/10/07	15	31.29	0	0.00	31.35	15	31,290	0.05%
2020/10/06	1	29.90	8	29.76	30.55	-7	30,673	-0.02%
2020/10/05	3	27.93	14	28.00	27.80	-11	30,925	-0.04%
2020/09/30	8	28.12	8	27.99	28.25	0	30,886	0.00%
2020/09/29	1	27.20	3	26.85	26.85	-2	30,941	-0.01%
2020/09/28	10	28.29	0	0.00	27.75	10	31,037	0.03%
2020/09/25	2	28.80	47	28.04	29.00	-45	30,718	-0.15%
2020/09/24	34	28.54	15	28.19	29.50	19	29,958	0.06%
2020/09/23	11	26.63	82	27.62	27.90	-71	29,214	-0.24%
2020/09/22	7	25.67	1	25.75	25.40	6	28,581	0.02%
2020/09/21	18	26.34	13	26.15	26.15	5	28,234	0.02%
2020/09/18	24	27.37	5	27.38	27.00	19	27,982	0.07%
2020/09/17	56	27.25	5	27.41	27.20	51	27,663	0.18%
2020/09/16	5	26.50	9	27.22	26.90	-4	27,292	-0.01%
2020/09/15	17	27.90	4	27.31	27.20	13	26,941	0.05%
2020/09/14	4	26.01	10	25.20	26.50	-6	26,422	-0.02%
2020/09/11	6	26.93	15	26.83	26.95	-9	25,922	-0.03%
2020/09/10	11	26.17	37	26.99	27.10	-26	25,255	-0.10%
2020/09/09	10	23.82	42	23.82	24.85	-32	24,143	-0.13%
2020/09/08	42	23.09	39	23.66	22.60	3	23,489	0.01%
2020/09/07	65	23.44	106	23.56	22.75	-41	22,957	-0.18%	大賣/
2020/09/04	127	25.71	56	24.75	24.65	71	22,182	0.32%	大買/
2020/09/03	30	24.87	173	23.33	25.10	-143	20,535	-0.70%	大賣/鉅額交易
2020/09/02	164	20.78	71	20.83	22.85	93	20,041	0.46%	大買/
2020/09/01	83	20.30	97	20.57	20.80	-14	18,993	-0.07%
2020/08/31	10	18.25	184	18.42	19.35	-174	17,882	-0.97%	大賣/鉅額交易
2020/08/28	2	17.65	1	17.60	17.60	1	17,115	0.01%
2020/08/27	55	17.88	15	17.90	17.90	40	16,976	0.24%
2020/08/26	37	18.38	7	18.10	18.25	30	16,849	0.18%
2020/08/25	73	18.17	24	18.33	18.50	49	16,612	0.29%
2020/08/24	47	17.88	0	0.00	17.70	47	16,239	0.29%
2020/08/21	15	17.72	0	0.00	17.80	15	16,044	0.09%
2020/08/20	85	17.87	8	17.18	18.20	77	15,839	0.49%
2020/08/19	9	17.91	58	17.51	17.50	-49	15,299	-0.32%
2020/08/18	60	19.02	2	18.70	18.70	58	14,939	0.39%
2020/08/17	16	18.52	8	19.00	18.85	8	14,618	0.05%
2020/08/14	13	18.16	31	18.47	19.00	-18	14,234	-0.13%
2020/08/13	0	0.00	63	18.27	17.75	-63	13,814	-0.46%
2020/08/12	93	17.33	6	17.63	18.45	87	13,490	0.64%
2020/08/11	40	18.85	28	18.33	17.90	12	12,781	0.09%
2020/08/10	5	19.56	11	19.67	19.85	-6	12,133	-0.05%
2020/08/07	3	18.55	94	18.13	18.50	-91	11,498	-0.79%
2020/08/06	0	0.00	2	17.05	17.05	-2	10,967	-0.02%
2020/08/05	13	16.35	61	16.20	17.45	-48	10,715	-0.45%
2020/08/04	49	16.42	92.9	16.70	16.95	-43.9	10,364	-0.42%
2020/08/03	79	17.30	100	16.95	17.35	-21	10,074	-0.21%
2020/07/31	170	14.96	57	14.65	16.10	113	9,557	1.18%	大買/鉅額交易
2020/07/30	75	13.98	1	14.45	14.75	74	8,977	0.82%
2020/07/29	14	13.34	3	13.57	13.60	11	8,595	0.13%
2020/07/28	0	0.00	2	12.30	12.40	-2	8,426	-0.02%
2020/07/27	0	0.00	2	12.65	12.55	-2	8,321	-0.02%
2020/07/24	11	12.89	131	13.04	13.15	-120	8,219	-1.46%	大賣/鉅額交易
2020/07/23	4	13.60	0	0.00	13.50	4	8,045	0.05%
2020/07/22	2	14.23	0	0.00	14.20	2	7,880	0.03%
2020/07/21	21	14.22	2	14.50	14.50	19	7,741	0.25%
2020/07/20	2	13.55	8	13.40	13.75	-6	7,497	-0.08%
2020/07/17	47	13.69	2	12.65	13.50	45	7,288	0.62%
2020/07/16	85	13.31	26	13.80	14.00	59	6,720	0.88%
2020/07/15	2	12.75	211	12.74	12.75	-209	6,060	-3.45%	大賣/鉅額交易
2020/07/14	55	11.39	101	11.45	11.60	-46	5,355	-0.86%	大賣/
2020/07/13	3	10.75	1	10.90	10.55	2	4,869	0.04%
2020/07/10	38	11.37	83	11.03	11.20	-45	4,592	-0.98%
2020/07/09	7	10.70	5	10.70	10.70	2	3,719	0.05%
2020/07/08	53	9.47	6	9.40	9.76	47	3,461	1.36%
2020/07/07	104	8.52	0	0.00	8.88	104	2,917	3.56%	大買/鉅額交易
2020/07/06	61	8.06	0	0.00	8.08	61	2,600	2.35%
2020/07/02	70	7.75	2	7.94	8.03	68	2,493	2.73%
2020/06/15	2	6.86	0	0.00	6.87	2	2,280	0.09%
2020/06/11	2	7.26	2	7.63	7.26	0	2,230	0.00%
2020/04/13	0	0.00	1	5.28	5.22	-1	1,759	-0.06%
2020/04/07	0	5.13	0	0.00	5.13	0	1,793	0.00%
2020/04/06	0	5.08	0	0.00	5.08	0	1,827	0.00%
2020/03/27	1	5.35	0	0.00	5.15	1	1,788	0.06%
2020/01/20	0	7.80	0	0.00	7.88	0	2,231	0.00%
2020/01/15	0	7.72	0	0.00	7.76	0	2,226	0.00%
2019/11/08	6	7.98	0	0.00	7.98	6	3,112	0.19%
2019/11/01	0	0.00	6	8.30	8.27	-6	2,932	-0.20%
2019/10/31	6	8.38	0	0.00	8.38	6	2,738	0.22%
2019/10/15	0	0.00	2	7.41	7.41	-2	2,032	-0.10%
2019/09/18	0	0.00	22	7.48	7.48	-22	1,930	-1.14%
2019/08/22	40	8.40	0	0.00	8.31	40	1,543	2.59%
2019/03/13	0	0.00	10	6.11	6.20	-10	1,577	-0.63%
2019/03/12	10	6.11	0	0.00	6.09	10	1,580	0.63%
2019/02/25	5	5.60	0	0.00	5.66	5	1,833	0.27%
2019/02/18	0	0.00	1	5.80	5.81	-1	1,854	-0.05%
2019/02/14	0	0.00	5	5.75	5.95	-5	1,922	-0.26%
2019/01/17	0	6.85	42	6.90	6.75	-42	1,988	-2.11%
2019/01/14	20	6.50	0	0.00	6.53	20	1,976	1.01%
2018/12/17	22	6.90	0	0.00	6.71	22	2,043	1.08%
2018/12/06	0	0.00	20	7.28	7.00	-20	2,092	-0.96%
2018/12/05	20	7.14	26	7.15	7.14	-6	2,037	-0.29%
2018/12/04	20	7.40	40	7.58	7.47	-20	2,019	-0.99%
2018/12/03	20	7.45	0	0.00	7.45	20	1,981	1.01%
2018/11/30	0	0.00	1	7.12	7.22	-1	1,945	-0.05%
2018/11/29	3	7.10	0	0.00	7.11	3	1,895	0.16%
2018/11/28	1	7.19	0	0.00	7.11	1	1,862	0.05%
2018/11/27	21	6.89	0	0.00	6.95	21	1,817	1.16%
2018/11/26	5	6.95	0	0.00	6.92	5	1,809	0.28%
2018/11/21	0	0.00	2	6.47	6.46	-2	1,590	-0.13%
2018/11/14	2	6.59	0	0.00	6.49	2	1,505	0.13%
2018/10/24	0	0.00	2	5.36	5.37	-2	1,182	-0.17%
2018/09/10	0	0.00	7	6.92	6.88	-7	1,044	-0.67%
2018/09/03	3	7.70	0	0.00	7.65	3	1,109	0.27%
2018/06/07	0	0.00	2	9.78	9.76	-2	3,193	-0.06%
2018/05/22	0	0.00	3	10.40	10.35	-3	2,895	-0.10%
2018/05/14	0	0.00	4	11.26	11.05	-4	2,802	-0.14%
2018/05/10	0	0.00	4	10.85	10.90	-4	2,592	-0.15%
2018/05/09	0	0.00	1	10.20	10.40	-1	2,407	-0.04%
2018/05/08	1	10.75	0	0.00	10.55	1	2,354	0.04%
2018/05/04	2	11.10	6	10.68	10.75	-4	2,228	-0.18%
2018/05/03	10	11.17	0	0.00	11.25	10	2,071	0.48%
2018/05/02	0	0.00	7	10.25	10.35	-7	1,607	-0.44%
2018/04/24	2	9.09	0	0.00	9.12	2	1,413	0.14%
2018/04/23	2	9.16	0	0.00	9.14	2	1,411	0.14%
2018/04/18	1	9.12	2	9.08	9.09	-1	1,447	-0.07%
2018/03/07	0	0.00	6	9.10	9.06	-6	1,962	-0.31%
2018/02/21	3	9.15	0.7	9.35	9.35	2.3	2,841	0.08%
2018/02/01	0	0.00	2	9.93	9.90	-2	4,647	-0.04%
2018/01/22	4	10.35	0	0.00	10.40	4	4,920	0.08%
2018/01/19	0	0.00	15	10.11	10.05	-15	4,985	-0.30%
2018/01/08	3	10.25	0	0.00	10.20	3	7,279	0.04%