正隆 (1904)-華南永昌-竹北券商分點個股進出

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

正隆

(1904)

可現股當沖

股價
29.25
漲跌
▲0.45
漲幅
+1.56%
成交量
1,198張
產業
上市造紙類股
649人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

正隆 (1904)籌碼相關－華南永昌-竹北券商分點個股進出

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-竹北券商分點個股進出
華南永昌-竹北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
2024/05/30	1	28.75	0	0.00	28.80	1	895	0.11%
2024/05/24	0	28.80	0	0.00	28.65	0	902	0.00%
2024/05/21	0	28.95	0	0.00	28.85	0	886	0.00%
2024/05/20	0	0.00	2	29.10	29.10	-2	881	-0.23%
2024/05/13	0	0.00	0	29.05	29.00	0	891	0.00%
2024/05/09	1	29.00	0	0.00	28.95	1	893	0.11%
2024/04/26	1	28.80	0	0.00	28.85	1	874	0.11%
2024/04/24	2	28.85	0	0.00	28.85	2	863	0.23%
2024/04/16	0	0.00	0	28.65	28.35	0	821	0.00%
2024/04/12	0	0.00	0	29.00	28.95	0	787	0.00%
2024/03/29	1	29.00	0	29.30	29.00	1	714	0.14%
2024/03/28	0	29.30	0	0.00	29.30	0	705	0.00%
2024/03/26	0	29.15	0	0.00	29.00	0	691	0.00%
2024/03/20	0	29.08	0	0.00	28.95	0	752	0.00%
2024/03/19	0	0.00	1	29.05	28.95	-1	756	-0.13%
2024/03/11	0	28.60	0	0.00	28.55	0	750	0.00%
2024/03/08	1.2	28.47	0	28.55	28.55	1.2	750	0.16%
2024/03/07	0.3	28.80	0	0.00	28.70	0.3	762	0.04%
2024/03/06	0	29.00	0	0.00	28.85	0	761	0.00%
2024/03/01	0	29.05	0	0.00	29.00	0	753	0.00%
2024/02/27	0	0.00	1	29.00	28.85	-1	755	-0.13%
2024/02/26	1	28.80	0	0.00	29.00	1	757	0.13%
2024/02/23	0.1	29.05	0	0.00	28.95	0.1	765	0.01%
2024/02/20	1	29.20	0	0.00	29.10	1	777	0.13%
2024/01/30	0	29.05	0	0.00	28.85	0	811	0.00%
2024/01/25	0	0.00	0	29.05	28.95	0	819	0.00%
2024/01/23	0	28.90	0	0.00	28.80	0	824	0.00%
2024/01/17	0	28.85	0	0.00	28.85	0	830	0.00%
2024/01/11	0	29.20	0	0.00	29.25	0	843	0.00%
2024/01/05	0	0.00	1	29.25	29.40	-1	1,031	-0.10%
2024/01/04	1	29.05	0	0.00	29.25	1	1,039	0.10%
2024/01/02	0	0.00	0.3	29.45	29.35	-0.3	1,076	-0.03%
2023/12/29	0	0.00	100	29.59	29.75	-100	1,043	-9.59%
2023/12/25	0	0.00	0.2	29.60	29.50	-0.2	1,130	-0.02%
2023/12/19	0	29.70	0	0.00	29.70	0	1,173	0.00%
2023/12/18	0	0.00	9.4	30.25	30.25	-9.4	1,193	-0.79%
2023/12/14	0.9	29.60	0	29.85	29.80	0.9	1,160	0.07%
2023/11/22	0	29.65	0	0.00	29.45	0	1,468	0.00%
2023/11/16	0	0.00	0	29.80	29.55	0	1,543	0.00%
2023/11/15	0	0.00	2	29.35	29.70	-2	1,549	-0.13%
2023/11/09	0	0.00	0.1	28.83	28.85	-0.1	1,627	-0.01%
2023/11/07	0	0.00	0.2	28.90	28.90	-0.2	1,731	-0.01%
2023/11/06	0.2	28.65	0	0.00	28.80	0.2	1,859	0.01%
2023/10/23	0	0.00	5	28.65	28.70	-5	3,337	-0.15%
2023/10/18	2	28.25	6	28.40	29.10	-4	3,477	-0.12%
2023/10/13	5	28.50	0	0.00	28.50	5	3,441	0.15%
2023/10/03	2	28.65	0	0.00	28.55	2	3,573	0.06%
2023/09/28	0	0.00	0	28.55	28.65	0	3,764	0.00%
2023/09/13	0	28.40	0	0.00	28.45	0	4,960	0.00%
2023/09/11	1	27.95	3	27.85	28.00	-2	5,018	-0.04%
2023/09/08	0	28.20	0	0.00	28.05	0	5,045	0.00%
2023/09/04	0.1	28.50	0	0.00	28.70	0.1	5,251	0.00%
2023/09/01	0	28.65	0	0.00	28.55	0	5,273	0.00%
2023/08/30	0	28.05	6	27.98	28.00	-6	5,419	-0.11%
2023/08/29	2	27.80	3	27.75	27.85	-1	5,593	-0.02%
2023/08/28	2	27.25	1	27.55	27.50	1	5,850	0.02%
2023/08/25	0	28.00	0	0.00	27.95	0	5,804	0.00%
2023/08/24	1	27.90	0	0.00	27.85	1	5,797	0.02%
2023/08/23	0	0.00	2	28.00	28.10	-2	5,797	-0.03%
2023/08/22	5	28.09	0	0.00	28.05	5	5,809	0.09%
2023/08/18	5	28.45	0	0.00	28.35	5	5,850	0.09%
2023/08/17	1	28.40	0	0.00	28.80	1	5,935	0.02%
2023/08/16	0.1	29.00	20	28.40	28.90	-19.9	5,938	-0.34%
2023/08/11	2	29.90	0	0.00	30.00	2	6,008	0.03%
2023/08/10	4	31.27	1	31.35	30.45	3	5,968	0.05%
2023/08/08	3	32.70	0	0.00	32.70	3	5,843	0.05%
2023/08/07	0	0.00	1	33.35	33.45	-1	5,843	-0.02%
2023/08/04	0	0.00	40	34.45	34.40	-40	5,757	-0.69%
2023/08/02	20	34.90	1	34.35	34.00	19	5,938	0.32%
2023/08/01	0	0.00	0	33.98	33.90	0	5,847	0.00%
2023/07/31	0	34.95	0	0.00	34.55	0	5,939	0.00%
2023/07/28	24	35.08	6	34.65	34.10	18	6,126	0.29%
2023/07/27	33	33.96	4	34.70	35.00	29	5,983	0.48%
2023/07/26	11	33.30	1	33.15	33.15	10	5,634	0.18%
2023/07/24	0.1	33.07	1	32.35	32.75	-0.9	5,693	-0.02%
2023/07/21	1	32.30	0	0.00	32.25	1	5,906	0.02%
2023/07/18	1	32.30	4	32.61	32.05	-3	7,263	-0.04%
2023/07/14	0	0.00	1	32.35	32.40	-1	7,402	-0.01%
2023/07/13	3	32.00	0	0.00	31.90	3	7,373	0.04%
2023/07/11	0	0.00	0	32.85	32.80	0	7,286	0.00%
2023/07/06	5	34.56	7	34.30	34.00	-2	7,151	-0.03%
2023/06/30	2	34.28	1	34.25	34.05	1	6,789	0.01%
2023/06/29	1	34.00	0.1	34.20	34.25	0.9	6,717	0.01%
2023/06/28	0	0.00	1	33.35	33.15	-1	6,563	-0.02%
2023/06/27	20	34.09	20	33.77	33.80	0	6,491	0.00%
2023/06/26	0	0.00	11.2	34.83	34.75	-11.2	6,287	-0.18%
2023/06/21	1	33.10	1	33.40	33.30	0	5,768	0.00%
2023/06/19	0	32.57	0	0.00	32.55	0	5,652	0.00%
2023/06/16	1	32.40	0	32.45	32.35	1	5,636	0.02%
2023/06/15	2.2	32.17	0	32.25	32.30	2.2	5,582	0.04%
2023/06/14	0	0.00	30	32.55	32.55	-30	5,558	-0.54%
2023/06/07	1	33.80	0	0.00	33.80	1	5,307	0.02%
2023/06/06	0	0.00	0	33.50	33.55	0	5,261	0.00%
2023/06/05	0	33.67	0	33.80	33.75	0	5,124	0.00%
2023/06/02	20	33.26	19	33.70	33.25	1	5,014	0.02%
2023/06/01	1	33.80	13	33.70	33.50	-12	4,830	-0.25%
2023/05/30	0	31.90	0	0.00	31.75	0	4,521	0.00%
2023/05/29	0	32.20	2	32.25	31.95	-2	4,522	-0.04%
2023/05/24	0	0.00	3	32.45	32.45	-3	4,428	-0.07%
2023/05/23	3	32.70	1	32.70	32.60	2	4,365	0.05%
2023/05/22	20	31.55	0	0.00	31.75	20	4,229	0.47%
2023/05/17	0	32.10	1	31.80	31.80	-1	4,074	-0.02%
2023/05/10	0	0.00	0	32.68	32.40	0	3,948	0.00%
2023/05/09	0	34.30	0	33.50	33.20	0	3,911	0.00%
2023/05/08	3	33.38	3	33.33	33.50	0	3,665	0.00%
2023/05/05	3	33.00	1	33.78	33.10	2	3,594	0.06%
2023/05/04	10	33.29	4	33.40	33.65	6	3,437	0.17%
2023/05/03	1.1	32.04	0	0.00	32.10	1.1	3,116	0.04%
2023/05/02	0	31.70	0	0.00	32.00	0	2,986	0.00%
2023/04/27	1	31.40	0	31.40	31.35	1	2,866	0.03%
2023/04/26	0	0.00	1	32.50	32.00	-1	2,767	-0.04%
2023/04/25	58	31.94	46.1	32.22	32.35	11.9	2,461	0.48%
2023/04/24	1	31.71	5	32.16	32.50	-4	2,003	-0.20%
2023/04/21	1	30.45	2.4	30.90	30.40	-1.4	1,446	-0.09%
2023/04/20	2	29.83	0	0.00	29.45	2	1,034	0.19%
2023/04/19	0	28.50	0	0.00	28.40	0	843	0.00%
2023/04/17	0	0.00	10	28.88	28.95	-10	856	-1.17%
2023/04/13	0	0.00	0	28.80	28.75	0	854	0.00%
2023/04/07	0	28.75	0	0.00	28.75	0	801	0.00%
2023/03/29	0	28.40	0	0.00	28.25	0	776	0.00%
2023/03/23	0	28.04	0	0.00	28.00	0	797	0.00%
2023/03/22	0	28.05	6	27.92	27.85	-6	796	-0.75%
2023/03/20	0	27.45	0	0.00	27.45	0	791	0.00%
2023/03/17	0	27.60	0	0.00	27.15	0	786	0.00%
2023/03/16	6	27.54	0	0.00	27.60	6	751	0.80%
2023/03/15	0	28.65	0	0.00	28.40	0	733	0.00%
2023/03/13	0	28.75	0	0.00	28.80	0	755	0.00%
2023/03/09	0.1	29.15	5	29.05	29.05	-4.9	766	-0.64%
2023/03/08	0	29.10	0	0.00	29.10	0	776	0.00%
2023/02/24	10	28.75	0	0.00	28.85	10	772	1.29%
2023/02/13	0	28.65	0	0.00	28.55	0	847	0.00%
2023/02/07	0	28.68	0	0.00	29.10	0	808	0.00%
2023/02/06	0	28.85	0	0.00	28.60	0	785	0.00%
2023/02/03	0	28.95	0	0.00	29.05	0	782	0.00%
2023/02/02	0	0.00	0	28.85	29.00	0	773	0.00%
2023/02/01	0	0.00	0	29.00	28.85	0	763	0.00%
2023/01/31	0	0.00	1	29.10	29.10	-1	757	-0.14%
2023/01/17	0.8	28.30	0	0.00	28.50	0.8	730	0.10%
2023/01/16	0.3	28.00	0	0.00	28.20	0.3	722	0.04%
2023/01/05	0	0.00	4.1	27.71	27.65	-4.1	702	-0.59%
2023/01/04	1.1	27.40	5	27.45	27.60	-3.9	692	-0.56%
2022/12/29	1	27.25	1	27.20	27.20	0	704	0.00%
2022/12/23	0	0.00	0.7	27.40	27.15	-0.7	713	-0.10%
2022/12/22	0.7	27.25	0	0.00	27.45	0.7	720	0.10%
2022/12/20	2	27.20	0	0.00	27.35	2	724	0.28%
2022/12/16	5	27.40	0	0.00	27.30	5	729	0.69%
2022/12/14	0	0.00	0.1	27.75	27.65	-0.1	710	-0.02%
2022/12/13	0.1	27.60	0	0.00	27.80	0.1	707	0.02%
2022/11/28	2	27.10	1	27.10	27.20	1	717	0.14%
2022/11/25	2	27.30	0	0.00	27.25	2	724	0.28%
2022/11/17	2	26.90	0	0.00	26.95	2	718	0.28%
2022/10/20	2	25.40	0	0.00	25.75	2	857	0.23%
2022/10/14	0	0.00	1	26.05	26.00	-1	904	-0.11%
2022/10/13	0	0.00	1	25.60	25.25	-1	910	-0.11%
2022/10/06	0	0.00	1	26.65	26.80	-1	946	-0.11%
2022/09/29	0	26.55	0	0.00	26.30	0	1,012	0.00%
2022/09/28	0	0.00	1	26.25	26.15	-1	1,029	-0.10%
2022/09/07	0.2	26.90	0	0.00	26.75	0.2	1,486	0.01%
2022/08/31	0	0.00	2	28.25	28.30	-2	1,541	-0.13%
2022/08/25	0	0.00	2	28.25	28.20	-2	1,550	-0.13%
2022/08/23	1	28.45	0	0.00	28.20	1	1,591	0.06%
2022/08/17	0	28.20	0	0.00	28.20	0	1,663	0.00%
2022/08/12	0	0.00	0	27.70	27.60	0	1,707	0.00%
2022/08/09	0	27.15	0	0.00	27.00	0	1,818	0.00%
2022/07/29	0	0.00	0	27.00	27.10	0	2,062	0.00%
2022/07/28	2	26.85	0	0.00	26.90	2	2,066	0.10%
2022/07/26	0	0.00	4	27.00	27.10	-4	2,232	-0.18%
2022/07/22	0	0.00	0	26.95	26.85	0	2,230	0.00%
2022/07/01	2	25.60	3	25.20	25.20	-1	2,163	-0.05%
2022/06/30	6	25.76	0	0.00	26.05	6	2,149	0.28%
2022/06/29	4	27.00	0	26.65	26.55	4	2,118	0.19%
2022/06/28	3	27.52	0	0.00	27.15	3	2,088	0.14%
2022/06/23	0	0.00	0.5	29.65	29.65	-0.5	1,984	-0.02%
2022/06/17	5	29.80	0	0.00	30.30	5	1,901	0.26%
2022/06/13	0	29.65	0	0.00	29.55	0	1,862	0.00%
2022/06/10	0	0.00	0.5	30.15	30.15	-0.5	1,860	-0.03%
2022/06/02	1	30.00	0	0.00	30.00	1	1,886	0.05%
2022/05/31	0.2	30.05	1	29.90	30.00	-0.8	1,889	-0.04%
2022/05/30	0	0.00	1.2	29.98	30.05	-1.2	1,865	-0.06%
2022/05/27	3	29.65	0	0.00	29.55	3	1,831	0.16%
2022/05/26	1	29.65	0	0.00	29.65	1	1,795	0.06%
2022/05/25	0	29.50	0	0.00	29.40	0	1,775	0.00%
2022/05/20	3.2	29.92	0	0.00	29.95	3.2	1,721	0.19%
2022/05/18	2.1	30.37	1	30.45	30.40	1.1	1,637	0.06%
2022/05/12	4	30.85	2.6	30.65	30.40	1.4	1,621	0.09%
2022/05/09	1	32.60	0	0.00	32.75	1	1,608	0.06%
2022/05/06	3	33.22	0	0.00	33.20	3	1,603	0.19%
2022/05/04	0	0.00	0	33.95	33.65	0	1,622	0.00%
2022/05/03	6	35.32	0	0.00	33.70	6	1,594	0.38%
2022/04/27	5	33.39	0	0.00	33.40	5	1,473	0.34%
2022/04/25	1	34.35	0	0.00	34.25	1	1,466	0.07%
2022/04/19	0	0.00	0.1	34.80	34.50	-0.1	1,548	-0.01%
2022/04/13	1.1	34.35	0	0.00	34.40	1.1	1,681	0.06%
2022/04/08	0	34.65	0	0.00	34.50	0	1,793	0.00%
2022/04/07	0	34.80	0	0.00	34.60	0	1,808	0.00%
2022/04/06	0	34.91	0	0.00	34.90	0	1,813	0.00%
2022/03/31	0	34.75	0	0.00	35.00	0	1,948	0.00%
2022/03/30	1	34.45	0	0.00	34.70	1	2,111	0.05%
2022/03/29	1	34.40	0	0.00	34.45	1	2,173	0.05%
2022/03/28	1	34.10	0	0.00	34.40	1	2,183	0.05%
2022/03/25	0.1	34.60	0	0.00	34.50	0.1	2,155	0.01%
2022/03/24	0	0.00	1	34.80	34.85	-1	2,163	-0.05%
2022/03/22	2	34.95	0	0.00	35.10	2	2,204	0.09%
2022/03/21	0	0.00	2	35.05	35.10	-2	2,226	-0.09%
2022/03/18	0	35.03	0	0.00	34.50	0	2,377	0.00%
2022/03/17	2	34.55	0	0.00	34.70	2	2,371	0.08%
2022/03/15	0	34.20	0	0.00	33.95	0	2,372	0.00%
2022/03/14	0	34.56	0	0.00	34.45	0	2,373	0.00%
2022/03/10	0	34.60	0	0.00	34.35	0	2,412	0.00%
2022/03/08	2	33.85	0	0.00	33.70	2	2,421	0.08%
2022/03/07	1	34.10	0	0.00	34.35	1	2,401	0.04%
2022/03/02	0.1	35.10	0.2	35.20	35.00	-0.1	2,632	0.00%
2022/03/01	2	34.95	0	0.00	34.85	2	2,696	0.07%
2022/02/25	1	34.55	0	0.00	34.40	1	2,711	0.04%
2022/02/24	0	34.85	1	34.90	34.60	-1	2,724	-0.04%
2022/02/23	0.1	35.50	0	0.00	35.60	0.1	2,717	0.00%
2022/02/21	0	36.15	0	0.00	36.20	0	2,895	0.00%
2022/02/14	0	0.00	2	36.45	36.50	-2	2,998	-0.07%
2022/02/11	0	36.25	0	0.00	36.35	0	3,056	0.00%
2022/02/10	0	0.00	2	36.40	36.25	-2	3,084	-0.06%
2022/02/08	0	35.45	0	0.00	35.60	0	3,060	0.00%
2022/01/25	1	34.15	0	0.00	34.10	1	3,117	0.03%
2022/01/19	0	34.85	0	0.00	34.60	0	3,249	0.00%
2022/01/13	0	0.00	0	35.90	35.85	0	3,297	0.00%
2022/01/12	0	0.00	0	35.40	35.50	0	3,267	0.00%
2022/01/07	1	35.00	0	0.00	35.00	1	3,318	0.03%
2021/12/28	2	35.30	0	0.00	35.20	2	3,391	0.06%
2021/12/27	0	0.00	3	35.88	35.60	-3	3,425	-0.09%
2021/12/23	0	0.00	6	35.10	35.05	-6	3,392	-0.18%
2021/12/15	0	34.00	0	0.00	33.95	0	4,956	0.00%
2021/12/14	7	34.46	0	0.00	34.00	7	4,980	0.14%
2021/12/10	1	33.85	0	0.00	33.90	1	4,864	0.02%
2021/12/06	1	33.75	0	0.00	33.70	1	4,864	0.02%
2021/12/03	0	0.00	1	34.00	33.85	-1	4,886	-0.02%
2021/11/26	0	0.00	1	34.25	34.50	-1	4,875	-0.02%
2021/11/25	0	0.00	1	36.00	35.70	-1	4,805	-0.02%
2021/11/19	1	35.80	0	0.00	35.50	1	4,784	0.02%
2021/11/16	0	0.00	10	35.10	35.40	-10	4,659	-0.21%
2021/11/12	1	34.40	0	0.00	34.50	1	4,711	0.02%
2021/11/10	2	35.33	0	0.00	34.75	2	4,828	0.04%
2021/11/09	1	35.00	0	0.00	35.00	1	4,749	0.02%
2021/11/02	1	34.25	0	0.00	34.30	1	4,727	0.02%
2021/11/01	0	34.25	5	34.25	34.20	-5	4,711	-0.11%
2021/10/19	0	0.00	3	34.20	34.30	-3	4,939	-0.06%
2021/10/18	0	0.00	20	34.59	34.40	-20	5,010	-0.40%
2021/10/15	28	34.09	0	0.00	33.90	28	5,076	0.55%
2021/10/12	0	0.00	2	33.30	33.30	-2	5,039	-0.04%
2021/10/08	0.2	33.80	0	0.00	33.55	0.2	5,047	0.00%
2021/10/05	5	33.75	5	33.55	33.90	0	5,163	0.00%
2021/10/01	3	34.55	1	35.05	34.40	2	5,334	0.04%
2021/09/30	1	36.30	1	35.85	35.65	0	5,582	0.00%
2021/09/29	12	36.00	2	35.85	35.70	10	5,656	0.18%
2021/09/28	5	38.06	10	37.94	37.20	-5	5,623	-0.09%
2021/09/27	29	36.39	25	36.16	37.50	4	5,127	0.08%
2021/09/24	0	0.00	1	34.70	34.10	-1	5,231	-0.02%
2021/09/17	1	34.45	0	0.00	34.30	1	5,554	0.02%
2021/09/14	6	35.65	0	0.00	35.70	6	5,717	0.10%
2021/09/09	0.1	35.50	0	0.00	35.70	0.1	6,319	0.00%
2021/09/08	0	0.00	5	35.40	35.10	-5	6,382	-0.08%
2021/09/07	0	0.00	5	35.35	35.60	-5	6,401	-0.08%
2021/09/06	5	35.65	0	0.00	35.50	5	6,471	0.08%
2021/09/01	0	0.00	1.1	36.04	36.05	-1.1	6,932	-0.02%
2021/08/31	1.1	35.74	0	0.00	36.00	1.1	7,220	0.02%
2021/08/30	5	36.45	0	0.00	36.45	5	8,170	0.06%
2021/08/27	0.2	37.20	0	0.00	37.15	0.2	8,507	0.00%
2021/08/25	0.2	36.60	0	0.00	36.45	0.2	9,548	0.00%
2021/08/24	2	36.15	0	0.00	36.00	2	9,557	0.02%
2021/08/17	5	37.90	0.7	37.95	36.85	4.3	9,597	0.04%
2021/08/16	2	39.55	3	40.40	39.65	-1	9,655	-0.01%
2021/08/13	0	0.00	2	40.90	40.90	-2	9,619	-0.02%
2021/08/12	3.2	42.02	3	41.20	41.15	0.2	9,653	0.00%
2021/08/11	2	41.53	0	0.00	41.15	2	9,717	0.02%
2021/08/09	1	41.80	1	42.25	42.40	0	9,916	0.00%
2021/08/04	0.2	42.10	0	0.00	42.20	0.2	10,387	0.00%
2021/08/02	0	0.00	1	42.00	42.00	-1	11,135	-0.01%
2021/07/29	0.1	42.15	0	0.00	42.20	0.1	11,148	0.00%
2021/07/28	0	0.00	2	42.00	41.70	-2	11,200	-0.02%
2021/07/27	0	0.00	13	41.79	41.75	-13	11,276	-0.12%
2021/07/26	14	41.26	0	0.00	41.35	14	11,320	0.12%
2021/07/23	0.2	43.65	0	0.00	43.80	0.2	11,234	0.00%
2021/07/22	1	41.85	12	42.28	42.10	-11	11,252	-0.10%
2021/07/20	13	43.75	0.2	44.15	43.40	12.8	11,329	0.11%
2021/07/12	4.1	45.03	11	45.40	44.95	-6.9	12,200	-0.06%
2021/07/09	1	46.40	1	46.00	45.95	0	12,244	0.00%
2021/07/08	2	47.43	0	0.00	46.80	2	12,352	0.02%
2021/07/07	3.2	48.34	1	47.90	48.00	2.2	12,719	0.02%
2021/07/06	6	49.02	1	49.06	48.05	5	12,729	0.04%
2021/07/05	2	47.88	0	0.00	48.35	2	12,634	0.02%
2021/07/02	10	48.55	10	48.45	48.25	0	12,625	0.00%
2021/07/01	4	50.05	13	49.52	47.70	-9	12,600	-0.07%
2021/06/30	0	47.50	3	47.32	48.50	-3	12,196	-0.02%
2021/06/25	2	45.25	0	0.00	44.90	2	11,931	0.02%
2021/06/24	0	0.00	20	44.65	45.40	-20	12,036	-0.17%
2021/06/23	1	44.70	30	44.90	44.80	-29	12,046	-0.24%
2021/06/22	6	46.73	12	46.21	45.25	-6	12,006	-0.05%
2021/06/21	36	44.82	1	45.30	45.80	35	11,681	0.30%
2021/06/17	0.1	44.70	0	0.00	44.05	0.1	11,500	0.00%
2021/06/16	1	43.65	0	0.00	43.85	1	11,569	0.01%
2021/06/15	1	43.75	0	0.00	44.00	1	11,547	0.01%
2021/06/11	3	46.28	3	46.65	44.50	0	11,486	0.00%
2021/06/09	2	45.88	1	45.20	45.10	1	11,135	0.01%
2021/06/08	23	48.41	19.1	47.76	46.90	3.9	11,004	0.04%
2021/06/07	77	48.33	61	48.81	49.00	16	10,711	0.15%
2021/06/04	8	47.19	15	47.67	45.65	-7	9,730	-0.07%
2021/06/03	41	46.90	39	46.86	46.40	2	9,410	0.02%
2021/06/02	29	44.23	25	43.99	44.75	4	8,596	0.05%
2021/05/28	3	41.15	0	0.00	41.20	3	8,435	0.04%
2021/05/26	2	41.40	0	0.00	41.60	2	8,506	0.02%
2021/05/25	8	42.35	0	0.00	41.70	8	8,495	0.09%
2021/05/21	0.1	41.15	3	41.00	41.30	-2.9	8,413	-0.03%
2021/05/20	3	39.55	0	0.00	39.95	3	8,382	0.04%
2021/05/19	3	40.83	0	0.00	40.35	3	8,352	0.04%
2021/05/18	0	0.00	0	39.50	40.00	0	8,294	0.00%
2021/05/17	1	36.50	0	0.00	37.50	1	8,225	0.01%
2021/05/12	5	43.68	4	45.03	40.80	1	7,825	0.01%
2021/05/11	2	46.95	1	49.35	44.85	1	7,543	0.01%
2021/05/04	0	0.00	10.1	41.85	42.35	-10.1	6,679	-0.15%
2021/05/03	0	0.00	2	44.10	44.45	-2	6,594	-0.03%
2021/04/29	0	0.00	1	43.85	44.60	-1	6,583	-0.02%
2021/04/28	3	45.20	0	0.00	44.90	3	6,554	0.05%
2021/04/27	2	44.73	4	44.50	45.80	-2	6,573	-0.03%
2021/04/26	3	44.98	6	45.53	45.20	-3	6,491	-0.05%
2021/04/23	0	0.00	2	43.95	44.10	-2	6,353	-0.03%
2021/04/22	5	43.99	3	43.90	42.65	2	6,216	0.03%
2021/04/21	8	43.95	5	43.87	43.90	3	6,020	0.05%
2021/04/20	1	42.60	0	0.00	42.90	1	5,845	0.02%
2021/04/19	51	42.06	53	41.65	43.00	-2	5,793	-0.03%
2021/04/16	2	41.15	4	41.55	41.55	-2	5,623	-0.04%
2021/04/15	14	41.51	12	40.83	40.80	2	5,565	0.04%
2021/04/14	14	40.77	14	41.15	40.75	0	5,534	0.00%
2021/04/13	11	43.31	8	42.51	41.80	3	5,423	0.06%
2021/04/12	3	40.00	1	38.40	40.45	2	4,935	0.04%
2021/04/09	0	0.00	1.2	37.02	37.00	-1.2	4,665	-0.03%
2021/04/08	2	37.83	2	37.80	38.00	0	4,657	0.00%
2021/04/07	10	37.00	0	0.00	37.00	10	4,750	0.21%
2021/04/06	0	0.00	2	37.00	37.40	-2	5,023	-0.04%
2021/04/01	0	0.00	2	34.65	35.40	-2	5,095	-0.04%
2021/03/30	0	0.00	3	34.70	35.00	-3	4,935	-0.06%
2021/03/26	0	0.00	1	33.60	33.60	-1	4,838	-0.02%
2021/03/25	1	33.45	1	33.45	33.35	0	4,869	0.00%
2021/03/19	1	32.95	4	33.00	32.65	-3	5,060	-0.06%
2021/03/09	0	0.00	0	32.28	32.40	0	5,155	0.00%
2021/03/08	0	0.00	10	32.15	32.10	-10	5,171	-0.19%
2021/03/03	1	31.80	0	0.00	31.85	1	5,198	0.02%
2021/03/02	0	0.00	1	32.05	31.20	-1	5,189	-0.02%
2021/02/24	10	31.50	0	0.00	31.50	10	5,173	0.19%
2021/02/23	1	31.65	0	0.00	31.65	1	5,162	0.02%
2021/02/22	0.1	31.05	0	0.00	31.10	0.1	5,150	0.00%
2021/02/18	0	0.00	1	30.55	30.65	-1	5,340	-0.02%
2021/02/05	0	0.00	1	29.50	29.35	-1	5,789	-0.02%
2021/01/28	1	29.30	0	0.00	29.20	1	6,138	0.02%
2021/01/21	0	0.00	1	30.25	29.90	-1	6,209	-0.02%
2021/01/20	3	30.07	0	0.00	29.85	3	6,286	0.05%
2021/01/15	1	31.80	1	31.70	31.40	0	6,564	0.00%
2021/01/14	0	0.00	1	32.10	32.05	-1	6,677	-0.01%
2021/01/13	0	0.00	1	32.65	32.30	-1	6,713	-0.01%
2021/01/12	1	32.40	1	32.60	32.25	0	6,781	0.00%
2021/01/11	0	0.00	2	33.50	33.00	-2	6,760	-0.03%
2021/01/07	0	0.00	1	34.05	33.55	-1	6,802	-0.01%
2021/01/06	1	33.95	0	0.00	33.20	1	6,891	0.01%
2021/01/05	3	33.80	0	0.00	33.75	3	7,035	0.04%
2021/01/04	1	34.15	0	0.00	34.20	1	7,184	0.01%
2020/12/31	0	0.00	30	33.98	34.00	-30	7,154	-0.42%
2020/12/30	11	34.37	4	34.45	34.15	7	7,118	0.10%
2020/12/29	32	34.37	7	34.38	33.55	25	7,018	0.36%
2020/12/28	5	33.28	0	0.00	33.45	5	6,617	0.08%
2020/12/22	2	32.33	10	32.42	32.10	-8	6,864	-0.12%
2020/12/17	1	31.35	0	0.00	31.35	1	6,965	0.01%
2020/12/16	8	31.99	0	0.00	31.75	8	7,030	0.11%
2020/12/04	2	31.35	0	0.00	31.40	2	8,135	0.02%
2020/11/25	0	31.95	0	0.00	31.75	0	9,325	0.00%
2020/11/23	0	32.00	0	0.00	31.80	0	9,522	0.00%
2020/11/17	1	32.50	0	0.00	32.00	1	9,652	0.01%
2020/11/16	1	32.55	0	0.00	32.65	1	9,663	0.01%
2020/11/13	0	0.00	1	34.60	32.60	-1	9,815	-0.01%
2020/11/06	1	32.50	0	0.00	32.70	1	9,894	0.01%
2020/10/27	0	0.00	2	34.58	35.35	-2	9,929	-0.02%
2020/10/22	1	34.20	1	34.00	33.85	0	9,557	0.00%
2020/10/20	0	0.00	4	33.38	33.60	-4	9,399	-0.04%
2020/10/19	1	32.75	0	0.00	32.50	1	9,368	0.01%
2020/10/16	1	33.30	5	32.90	32.80	-4	9,357	-0.04%
2020/10/15	5	33.50	0	0.00	33.20	5	9,340	0.05%
2020/10/14	1	33.95	1	33.20	33.20	0	9,348	0.00%
2020/10/13	4	33.20	5	34.26	34.50	-1	9,174	-0.01%
2020/10/12	3	33.50	1	33.20	33.50	2	8,973	0.02%
2020/10/08	10	32.10	0	0.00	31.75	10	8,852	0.11%
2020/10/07	6	32.38	7	32.49	32.25	-1	8,838	-0.01%
2020/10/06	0	0.00	4	32.39	32.50	-4	8,827	-0.05%
2020/10/05	0	0.00	10	32.00	32.10	-10	8,814	-0.11%
2020/09/30	10	31.82	2	31.80	31.55	8	8,814	0.09%
2020/09/29	5	32.20	15	32.57	32.55	-10	8,758	-0.11%
2020/09/25	15	31.62	15	30.98	31.60	0	8,596	0.00%
2020/09/24	0	0.00	2	30.75	30.45	-2	8,511	-0.02%
2020/09/23	5	31.36	0	0.00	31.15	5	8,369	0.06%
2020/09/22	21	32.26	11	32.71	31.90	10	8,273	0.12%
2020/09/21	10	32.73	1	33.10	33.10	9	8,144	0.11%
2020/09/18	10	33.00	30	32.66	32.90	-20	8,049	-0.25%
2020/09/17	1	31.75	2	31.85	31.75	-1	7,804	-0.01%
2020/09/16	0	0.00	4	30.78	31.55	-4	7,580	-0.05%
2020/09/11	1	28.60	0	0.00	28.50	1	7,118	0.01%
2020/09/10	4	29.59	0	0.00	29.00	4	7,058	0.06%
2020/09/08	0	0.00	1	28.90	29.15	-1	6,915	-0.01%
2020/09/03	2	28.68	11	28.53	28.70	-9	6,678	-0.13%
2020/09/02	1	28.60	0	0.00	28.45	1	6,571	0.02%
2020/09/01	2	29.48	0	0.00	29.50	2	6,390	0.03%
2020/08/31	21	29.02	12	29.08	30.30	9	6,145	0.15%
2020/08/28	1	27.30	0	0.00	27.55	1	5,720	0.02%
2020/08/27	1	27.00	0	0.00	26.30	1	5,580	0.02%
2020/08/26	2	27.15	0	0.00	27.10	2	5,487	0.04%
2020/08/25	0	0.00	1	28.00	27.30	-1	5,429	-0.02%
2020/08/21	1	27.30	0	0.00	27.30	1	5,399	0.02%
2020/08/19	0	0.00	1	27.65	28.00	-1	5,215	-0.02%
2020/08/18	0	0.00	1.3	26.75	26.45	-1.3	5,110	-0.03%
2020/08/12	5	25.55	5	25.75	25.40	0	5,257	0.00%
2020/08/11	0	0.00	5	24.90	25.15	-5	5,099	-0.10%
2020/08/07	5	24.00	0	0.00	24.15	5	4,961	0.10%
2020/07/15	0	0.00	1	23.85	23.80	-1	4,837	-0.02%
2020/07/03	0	0.00	0.3	23.95	23.95	-0.3	4,653	-0.01%
2020/06/17	1	24.10	1	23.85	23.75	0	4,736	0.00%
2020/06/16	1	24.10	1	23.10	23.85	0	4,805	0.00%
2020/06/15	2	22.98	1	23.00	22.90	1	4,918	0.02%
2020/06/11	0	0.00	0	22.55	22.50	0	4,997	0.00%
2020/06/08	2	23.85	0	0.00	23.95	2	5,294	0.04%
2020/06/04	0	0.00	2	23.65	23.60	-2	5,545	-0.04%
2020/05/28	0	23.75	3	23.80	23.85	-3	6,106	-0.05%
2020/05/27	0	23.90	3	23.95	23.90	-3	6,201	-0.05%
2020/05/26	1	23.75	0	0.00	23.90	1	6,571	0.02%
2020/05/22	0	0.00	2	24.05	24.05	-2	7,214	-0.03%
2020/05/20	0	0.00	2	24.00	23.55	-2	7,367	-0.03%
2020/05/19	0	0.00	1	23.05	23.60	-1	7,336	-0.01%
2020/05/18	2	22.90	0	0.00	23.10	2	7,175	0.03%
2020/05/15	2	21.90	43	21.95	22.20	-41	7,007	-0.59%
2020/05/14	43	21.80	0	0.00	21.50	43	6,955	0.62%
2020/05/13	0	0.00	43	22.11	21.90	-43	6,894	-0.62%
2020/05/12	48	21.38	6	22.03	22.40	42	6,806	0.62%
2020/05/11	1	21.10	0	0.00	21.10	1	6,543	0.02%
2020/05/07	6	21.00	0	0.00	21.10	6	6,650	0.09%
2020/04/27	0	0.00	2	20.75	20.70	-2	6,745	-0.03%
2020/04/21	3	20.60	0	0.00	20.35	3	6,773	0.04%
2020/04/16	1	21.25	0	0.00	21.15	1	6,759	0.01%
2020/04/14	0	0.00	1	20.85	20.85	-1	6,657	-0.02%
2020/04/10	1	20.65	1	20.80	20.75	0	6,633	0.00%
2020/04/09	0	0.00	1	20.80	21.10	-1	6,605	-0.02%
2020/04/08	0	21.10	2	20.63	20.85	-2	6,563	-0.03%
2020/04/07	1	20.40	0	0.00	20.30	1	6,514	0.02%
2020/03/27	1	20.25	0	0.00	20.10	1	6,396	0.02%
2020/03/25	0	20.40	0	0.00	20.35	0	6,194	0.00%
2020/03/24	0	0.00	6	19.39	19.45	-6	6,102	-0.10%
2020/03/19	2	17.58	7	17.57	17.55	-5	5,777	-0.09%
2020/03/18	2	19.70	0	0.00	19.45	2	5,544	0.04%
2020/03/17	1	20.55	21	20.65	20.35	-20	5,438	-0.37%
2020/03/16	1	21.00	1	21.35	21.00	0	5,330	0.00%
2020/03/13	0	21.50	0	0.00	21.30	0	5,237	0.00%
2020/03/12	1	21.50	3	22.17	22.50	-2	4,960	-0.04%
2020/03/10	2	22.43	2	22.58	22.70	0	4,707	0.00%
2020/03/09	14	22.25	0	0.00	22.10	14	4,538	0.31%
2020/03/06	1	23.20	0	0.00	23.20	1	4,361	0.02%
2020/03/05	0	0.00	0.1	23.50	23.50	-0.1	4,286	0.00%
2020/03/04	4	24.35	4	24.56	23.75	0	4,154	0.00%
2020/03/03	13	24.15	46	24.45	24.20	-33	4,018	-0.82%
2020/03/02	17	23.41	0	0.00	23.35	17	3,790	0.45%
2020/02/27	49	24.62	23	24.73	23.65	26	3,649	0.71%
2020/02/26	25	24.23	25	24.37	23.65	0	3,278	0.00%
2020/02/24	2	22.95	2	22.95	23.00	0	2,438	0.00%
2020/02/21	0	0.00	1	21.55	21.65	-1	2,096	-0.05%
2020/02/19	1	20.65	0	0.00	20.60	1	1,856	0.05%
2020/02/13	0	0.00	2	20.15	20.10	-2	1,892	-0.11%
2020/01/07	0	0.00	1	19.30	19.35	-1	1,304	-0.08%
2020/01/03	0	0.00	5	19.35	19.40	-5	1,345	-0.37%
2019/12/30	0	0.00	0	19.20	19.20	0	1,288	0.00%
2019/12/27	0	0.00	20	19.10	19.10	-20	1,263	-1.58%
2019/12/26	20	19.05	2	19.10	19.15	18	1,248	1.44%
2019/12/24	0	0.00	0	18.95	18.95	0	1,203	0.00%
2019/12/23	2	18.90	0	0.00	19.00	2	1,200	0.17%
2019/12/13	0	0.00	10	18.90	19.00	-10	1,151	-0.87%
2019/12/06	3	18.65	0	0.00	18.60	3	1,157	0.26%
2019/12/02	6	18.68	0	0.00	18.70	6	1,164	0.52%
2019/11/27	0	0.00	0	19.00	19.05	0	1,131	0.00%
2019/11/26	3	18.95	0	0.00	18.90	3	1,111	0.27%
2019/11/19	0.1	18.80	0	0.00	18.80	0.1	1,053	0.01%
2019/11/05	0	18.35	0	0.00	18.35	0	936	0.00%
2019/10/28	0	0.00	1	18.20	18.15	-1	1,018	-0.10%
2019/10/21	1	17.95	0	0.00	17.95	1	1,057	0.09%
2019/08/28	7	17.44	0	0.00	17.35	7	1,526	0.46%
2019/08/15	0	0.00	10	17.75	17.80	-10	1,545	-0.65%
2019/07/30	0	0.00	1	18.85	18.85	-1	1,607	-0.06%
2019/07/16	0	0.00	2	19.20	19.15	-2	1,683	-0.12%
2019/07/11	1	19.70	0	0.00	19.65	1	1,703	0.06%
2019/07/08	0	0.00	1	20.60	20.55	-1	1,682	-0.06%
2019/07/03	1	20.40	0	0.00	20.40	1	1,897	0.05%
2019/07/02	0	20.40	0	0.00	20.45	0	1,956	0.00%
2019/06/27	0	0.00	2	20.50	20.40	-2	1,942	-0.10%
2019/06/26	0	0.00	10	20.50	20.35	-10	1,979	-0.51%
2019/06/21	1	20.50	0	0.00	20.75	1	1,965	0.05%
2019/06/20	1	20.45	0	0.00	20.50	1	1,945	0.05%
2019/06/19	0	0.00	105	20.25	20.20	-105	1,950	-5.38%	大賣/鉅額交易
2019/06/04	1	19.40	0	0.00	19.40	1	2,009	0.05%
2019/06/03	0	19.45	5	19.30	19.35	-5	2,016	-0.25%
2019/05/22	0	19.45	0	0.00	19.40	0	2,078	0.00%
2019/05/21	0	0.00	1	19.35	19.30	-1	2,100	-0.05%
2019/05/16	0	0.00	2	19.30	19.30	-2	2,223	-0.09%
2019/05/15	2	19.33	0	0.00	19.25	2	2,257	0.09%
2019/05/14	5	19.05	5	19.15	19.30	0	2,268	0.00%
2019/05/06	5	19.85	0	0.00	19.70	5	2,294	0.22%
2019/04/29	5	19.85	1	19.85	19.80	4	2,247	0.18%
2019/04/22	1	19.95	0	0.00	19.95	1	2,212	0.05%
2019/04/19	0	19.85	0	19.85	19.90	0	2,210	0.00%
2019/04/18	100	20.00	0	0.00	19.85	100	2,209	4.53%
2019/04/16	0	0.00	10	20.55	20.45	-10	2,147	-0.47%
2019/04/15	10	20.55	0	0.00	20.60	10	2,141	0.47%
2019/04/11	20	21.15	20	21.25	21.00	0	2,074	0.00%
2019/04/10	52	21.10	137	21.38	21.35	-85	2,041	-4.16%	大賣/
2019/04/09	3	20.80	0	0.00	20.80	3	1,892	0.16%
2019/04/01	0	20.50	0	0.00	20.50	0	1,755	0.00%
2019/03/29	60	20.40	0	0.00	20.50	60	1,744	3.44%
2019/03/27	0	20.60	0	0.00	20.50	0	1,782	0.00%
2019/03/26	25	20.70	0	0.00	20.55	25	1,776	1.41%
2019/03/25	0	0.00	6	20.70	20.55	-6	1,788	-0.34%
2019/03/22	0	0.00	24	20.75	20.90	-24	1,782	-1.35%
2019/03/21	2	20.45	0	0.00	20.65	2	1,736	0.12%
2019/03/11	0	0.00	55	20.00	20.30	-55	1,735	-3.17%
2019/03/04	0	20.20	0	0.00	20.25	0	1,799	0.00%
2019/02/26	10	20.30	0	0.00	20.30	10	1,846	0.54%
2019/02/25	0	20.35	0	0.00	20.35	0	1,851	0.00%
2019/02/21	1	20.25	0	0.00	20.15	1	1,874	0.05%
2019/02/19	0	0.00	5	20.35	20.45	-5	1,881	-0.27%
2019/02/15	5	20.20	0	0.00	20.15	5	1,862	0.27%
2019/02/14	0	19.65	8	19.75	19.70	-8	1,821	-0.44%
2019/02/13	0	0.00	1	19.40	19.45	-1	1,814	-0.06%
2019/02/12	0	0.00	1	19.50	19.45	-1	1,834	-0.05%
2019/02/11	1	19.35	0	0.00	19.30	1	1,832	0.05%
2019/01/30	0	0.00	4	19.55	19.45	-4	1,906	-0.21%
2019/01/29	0	19.40	0	0.00	19.40	0	1,913	0.00%
2019/01/28	0	19.25	1	19.10	19.30	-1	1,939	-0.05%
2019/01/25	0	19.05	0	0.00	19.10	0	1,980	0.00%
2019/01/24	0	19.10	0	0.00	19.05	0	2,046	0.00%
2019/01/23	0	19.05	0	0.00	19.10	0	2,148	0.00%
2019/01/21	0	19.10	1	19.05	19.10	-1	2,296	-0.04%
2019/01/18	0	0.00	1	18.90	18.95	-1	2,373	-0.04%
2019/01/15	0	0.00	26	18.95	18.95	-26	2,532	-1.03%
2019/01/02	25	18.80	0	0.00	18.80	25	3,068	0.81%
2018/12/26	4	18.80	25	18.80	18.60	-21	3,334	-0.63%
2018/12/25	5	18.95	0	0.00	19.00	5	3,366	0.15%
2018/12/24	20	19.05	0	0.00	19.20	20	3,420	0.58%
2018/12/22	1	18.85	0	0.00	18.90	1	3,474	0.03%
2018/12/21	5	19.02	0	0.00	18.85	5	3,644	0.14%
2018/12/20	2	19.35	0	0.00	19.35	2	3,723	0.05%
2018/12/18	1	19.65	0	0.00	19.65	1	3,907	0.03%
2018/12/17	4	20.00	0	0.00	19.95	4	4,005	0.10%
2018/12/12	0.2	20.40	0	0.00	20.25	0.2	4,329	0.00%
2018/12/07	0	0.00	2	20.60	20.60	-2	4,930	-0.04%
2018/11/26	22	21.39	0	0.00	21.35	22	6,105	0.36%
2018/11/22	0	20.90	0	0.00	20.90	0	6,316	0.00%
2018/11/14	2	21.40	0	0.00	21.35	2	7,741	0.03%
2018/11/12	50	21.47	0	0.00	21.35	50	7,946	0.63%
2018/11/09	10	21.35	0	0.00	21.20	10	8,196	0.12%
2018/11/06	20	20.00	40	20.15	20.40	-20	8,371	-0.24%
2018/11/05	20	20.00	0	0.00	20.00	20	8,482	0.24%
2018/10/25	35	19.94	15	19.86	20.05	20	8,059	0.25%
2018/10/24	20	20.34	21	20.49	20.45	-1	7,970	-0.01%
2018/10/22	0	0.00	20	20.68	20.80	-20	7,967	-0.25%
2018/10/19	0	0.00	9	20.35	20.60	-9	7,942	-0.11%
2018/10/18	9	20.55	88	20.65	20.55	-79	7,876	-1.00%
2018/10/17	3	21.15	0	0.00	21.00	3	7,802	0.04%
2018/10/16	0	21.65	0	0.00	21.65	0	7,726	0.00%
2018/10/11	2	21.05	0	0.00	21.05	2	7,437	0.03%
2018/10/09	2	23.10	2	23.25	23.35	0	7,356	0.00%
2018/10/05	5	23.55	5	23.12	23.00	0	7,242	0.00%
2018/10/02	95	23.95	11	23.91	23.95	84	7,033	1.19%
2018/10/01	0	24.40	0	0.00	24.40	0	7,001	0.00%
2018/09/28	8	25.14	86	24.48	24.60	-78	6,963	-1.12%
2018/09/25	3	23.58	3	23.75	23.55	0	6,526	0.00%
2018/09/21	80	24.16	0	0.00	24.05	80	6,454	1.24%
2018/09/19	0	0.00	7	24.74	24.65	-7	6,195	-0.11%
2018/09/18	3	24.65	3	24.80	24.65	0	6,141	0.00%
2018/09/17	8	24.58	5	24.85	24.60	3	6,009	0.05%
2018/09/14	10	23.95	12	24.40	25.00	-2	5,859	-0.03%
2018/09/13	11	23.71	7	23.65	23.75	4	5,568	0.07%
2018/09/12	17	23.51	37	23.39	23.30	-20	5,400	-0.37%
2018/09/11	45	21.96	45	22.51	22.75	0	5,158	0.00%
2018/09/10	30	21.83	30	21.95	22.40	0	5,014	0.00%
2018/09/07	0	0.00	1	22.20	21.80	-1	4,829	-0.02%
2018/08/29	3	21.95	3	21.90	21.95	0	4,235	0.00%
2018/08/27	5	21.86	5	22.11	21.50	0	4,155	0.00%
2018/08/24	2	21.80	14	22.03	21.75	-12	4,019	-0.30%
2018/08/23	16	21.44	0	0.00	21.65	16	3,728	0.43%
2018/08/21	0	0.00	12	19.60	19.80	-12	3,080	-0.39%
2018/08/17	1	19.00	0	0.00	19.05	1	2,850	0.04%
2018/08/16	0	0.00	2	19.05	18.80	-2	2,680	-0.07%
2018/08/15	3	18.47	3	18.55	18.55	0	2,430	0.00%
2018/08/13	3	17.90	0	0.00	18.00	3	2,271	0.13%
2018/08/10	0	0.00	5	17.85	17.85	-5	2,203	-0.23%
2018/08/03	5	17.10	0	0.00	17.05	5	2,462	0.20%
2018/07/24	0	0.00	1	16.65	16.75	-1	2,773	-0.04%
2018/07/11	1	17.05	0	0.00	17.10	1	2,856	0.04%
2018/06/27	1	17.00	0	0.00	17.05	1	2,979	0.03%
2018/06/05	0	0.00	1	18.45	18.15	-1	2,803	-0.04%
2018/05/28	0	0.00	1	17.70	17.70	-1	2,638	-0.04%
2018/05/15	0	0.00	1	17.60	17.55	-1	2,874	-0.03%
2018/05/11	1	17.80	0	0.00	17.65	1	2,876	0.03%
2018/05/03	0	0.00	10	17.10	17.15	-10	2,539	-0.39%
2018/04/27	1	16.65	0	0.00	16.65	1	2,456	0.04%
2018/04/24	0	0.00	8	16.35	16.40	-8	2,673	-0.30%
2018/04/10	11	16.65	11	16.70	16.70	0	3,115	0.00%
2018/03/16	5	16.80	0	0.00	16.80	5	3,365	0.15%
2018/03/12	0	16.95	0	0.00	16.95	0	3,411	0.00%
2018/03/05	0	0.00	3	16.95	16.80	-3	3,624	-0.08%
2018/03/02	4	17.14	0	0.00	17.15	4	3,587	0.11%
2018/02/26	3	17.45	0	0.00	17.30	3	3,399	0.09%
2018/01/22	5	16.45	0	0.00	16.40	5	3,323	0.15%
2018/01/18	5	16.80	0	0.00	16.80	5	3,254	0.15%
2018/01/11	0	16.35	0	0.00	16.40	0	2,973	0.00%
2018/01/08	0	0.00	0	16.40	16.35	0	3,060	0.00%