元晶 (6443)-群益金鼎-南京券商分點個股進出

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
26.75
漲跌
▼0.30
漲幅
-1.11%
成交量
1,699張
產業
上市光電類股
1172人加入追蹤

立即追蹤
本地時間:13:30

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－群益金鼎-南京券商分點個股進出

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

群益金鼎-南京券商分點個股進出
群益金鼎-南京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
2024/05/09	1	26.75	0	0.00	26.75	1	7,255	0.01%
2024/05/08	0	26.70	0	0.00	27.05	0	7,255	0.00%
2024/05/07	0.4	26.88	1	26.70	26.90	-0.7	7,276	-0.01%
2024/05/06	1.3	27.06	0	0.00	27.00	1.3	7,248	0.02%
2024/05/03	0.2	27.55	0	0.00	27.35	0.2	7,198	0.00%
2024/05/02	0.4	27.69	0	0.00	27.50	0.4	7,167	0.01%
2024/04/30	0	27.95	0	0.00	27.85	0	7,121	0.00%
2024/04/29	1.2	27.86	0	0.00	28.00	1.2	7,122	0.02%
2024/04/26	1.1	27.91	29	28.00	27.90	-27.9	7,089	-0.39%
2024/04/25	1.1	28.11	0	0.00	28.00	1.1	7,097	0.02%
2024/04/24	1	28.95	1	29.35	28.35	0	7,088	0.00%
2024/04/23	10.4	27.62	0	0.00	28.30	10.4	7,052	0.15%
2024/04/22	10.1	28.65	0	0.00	28.00	10.1	7,083	0.14%
2024/04/19	21	28.62	25	29.19	28.70	-4	7,187	-0.06%
2024/04/18	0	0.00	1	28.75	28.75	-1	6,776	-0.01%
2024/04/17	1	28.45	0	0.00	28.35	1	6,678	0.01%
2024/04/16	6	28.04	3	28.63	28.40	3	6,611	0.05%
2024/04/15	9	29.46	5	29.60	29.40	4	6,530	0.06%
2024/04/12	15	29.03	5.1	29.50	29.25	9.9	6,458	0.15%
2024/04/11	0	0.00	1	29.25	29.05	-1	6,370	-0.02%
2024/04/10	6	29.90	5	30.60	29.75	1	6,284	0.02%
2024/04/09	6	28.98	0.2	29.00	29.10	5.9	5,945	0.10%
2024/04/08	0.2	27.85	11	29.48	29.50	-10.9	5,869	-0.18%
2024/04/02	8	28.82	5	28.90	28.75	3	5,679	0.05%
2024/04/01	10	29.25	0	0.00	28.90	10	5,672	0.18%
2024/03/29	0.1	29.31	7	29.33	29.20	-6.9	5,649	-0.12%
2024/03/28	1	29.60	4	29.69	29.70	-3	5,457	-0.05%
2024/03/27	0.7	28.68	1	28.85	28.65	-0.3	5,283	-0.01%
2024/03/26	2	29.20	1	29.40	29.05	1	5,350	0.02%
2024/03/25	0	0.00	2	29.30	29.10	-2	5,547	-0.04%
2024/03/22	27	29.54	35	29.60	29.35	-8	5,562	-0.14%
2024/03/21	1	28.70	4.4	28.25	28.70	-3.4	4,994	-0.07%
2024/03/19	1.1	26.40	0	0.00	26.35	1.1	4,757	0.02%
2024/03/18	0.1	26.80	0	0.00	26.70	0.1	4,763	0.00%
2024/03/15	0.1	26.40	0	0.00	27.10	0.1	4,789	0.00%
2024/03/13	2.8	26.86	0	0.00	26.70	2.8	4,789	0.06%
2024/03/12	1.3	27.01	0	0.00	27.25	1.3	4,779	0.03%
2024/03/08	2	26.25	0	0.00	26.25	2	4,761	0.04%
2024/03/07	1.1	26.10	0	0.00	26.00	1.1	4,781	0.02%
2024/03/06	2	26.50	0	0.00	26.30	2	4,738	0.04%
2024/03/01	10	27.35	0	0.00	27.20	10	4,560	0.22%
2024/02/27	1	27.25	0	0.00	27.20	1	4,582	0.02%
2024/02/22	0	0.00	5	28.10	27.90	-5	4,554	-0.11%
2024/02/20	1	28.10	0	0.00	27.90	1	4,607	0.02%
2024/02/19	3	28.30	13	28.11	28.15	-10	4,615	-0.22%
2024/02/16	2	27.75	0	0.00	27.70	2	4,646	0.04%
2024/02/15	2	27.40	6	27.33	27.35	-4	4,629	-0.09%
2024/01/31	0	0.00	39	28.40	28.40	-39	4,611	-0.85%
2024/01/30	0	0.00	40.5	28.06	28.55	-40.5	4,625	-0.87%
2024/01/29	0.1	28.15	0	0.00	28.25	0.1	4,617	0.00%
2024/01/26	0.1	28.20	0	0.00	28.10	0.1	4,656	0.00%
2024/01/25	1.2	28.16	0	0.00	28.15	1.2	4,683	0.02%
2024/01/24	0.1	28.35	0.3	28.50	28.40	-0.3	4,773	-0.01%
2024/01/23	0.2	28.30	0	0.00	28.30	0.2	5,083	0.00%
2024/01/22	1.3	27.72	0	0.00	28.00	1.3	5,526	0.02%
2024/01/19	0.1	27.58	0	0.00	27.65	0.1	5,575	0.00%
2024/01/18	0.2	27.72	1	27.80	27.60	-0.9	5,562	-0.02%
2024/01/17	3.1	27.79	0	0.00	27.65	3.1	5,577	0.05%
2024/01/16	10.4	28.89	0	0.00	28.40	10.4	5,570	0.19%
2024/01/15	3	29.82	20	29.57	29.50	-17	5,531	-0.31%
2024/01/12	1	28.70	0	0.00	28.25	1	5,343	0.02%
2024/01/11	0.1	28.55	30	28.40	28.50	-29.9	5,392	-0.55%
2024/01/09	0.8	29.03	0	0.00	28.70	0.8	5,421	0.01%
2024/01/05	6.2	29.24	0	0.00	29.00	6.2	5,416	0.11%
2024/01/04	10	28.95	0	0.00	28.95	10	5,425	0.18%
2024/01/03	7.3	29.01	0	0.00	28.90	7.3	5,485	0.13%
2023/12/29	0.1	29.40	0	0.00	29.30	0.1	5,481	0.00%
2023/12/28	0.2	29.38	0	0.00	29.50	0.2	5,488	0.00%
2023/12/25	1.4	29.26	0	0.00	29.20	1.4	5,432	0.03%
2023/12/22	8.7	29.73	2	29.78	29.65	6.7	5,396	0.12%
2023/12/21	1.4	30.34	1	30.30	30.35	0.4	5,280	0.01%
2023/12/20	26	30.99	32	30.79	30.90	-6	5,113	-0.12%
2023/12/19	14	29.83	0	0.00	29.55	14	4,670	0.30%
2023/12/18	0	30.00	4	29.98	30.10	-4	4,533	-0.09%
2023/12/14	0.2	29.00	0	0.00	28.75	0.2	4,216	0.01%
2023/12/13	0.1	28.25	2.1	28.25	28.45	-2	4,142	-0.05%
2023/12/12	0	0.00	23	28.66	28.20	-23	4,156	-0.55%
2023/12/08	1	28.90	0	0.00	28.80	1	4,125	0.02%
2023/12/07	1	28.60	0	0.00	28.70	1	4,102	0.02%
2023/12/06	0.2	28.88	0	0.00	28.70	0.2	4,120	0.00%
2023/12/04	0.4	28.79	0	0.00	28.60	0.4	4,034	0.01%
2023/11/29	0.6	29.13	0	0.00	29.05	0.6	3,920	0.02%
2023/11/28	0.6	29.28	0	0.00	29.30	0.6	3,930	0.02%
2023/11/24	0	0.00	3	29.80	29.35	-3	3,964	-0.08%
2023/11/22	0.1	29.35	0	0.00	29.30	0.1	4,296	0.00%
2023/11/21	0.5	29.27	4.1	29.28	29.45	-3.6	4,311	-0.08%
2023/11/20	4	29.59	0	0.00	29.20	4	4,293	0.09%
2023/11/16	0	0.00	1	28.85	28.90	-1	4,240	-0.02%
2023/11/15	2	28.50	0.7	28.27	28.70	1.3	4,232	0.03%
2023/11/10	1.3	27.88	0	0.00	27.80	1.3	4,280	0.03%
2023/11/08	1	28.25	0	0.00	28.40	1	4,450	0.02%
2023/11/07	1	28.50	0	0.00	28.35	1	4,488	0.02%
2023/11/02	6	28.04	5	28.00	28.10	1	4,558	0.02%
2023/11/01	2	28.10	1	27.95	27.80	1	4,629	0.02%
2023/10/31	0	0.00	7	29.29	28.40	-7	4,630	-0.15%
2023/10/30	18	29.71	10.1	29.80	29.65	7.9	4,424	0.18%
2023/10/27	1	27.90	0	0.00	28.55	1	3,987	0.03%
2023/10/26	20.1	27.77	0	0.00	27.60	20.1	3,972	0.51%
2023/10/23	1	27.85	0	0.00	28.25	1	3,947	0.03%
2023/10/20	0	0.00	10	27.25	27.50	-10	3,922	-0.25%
2023/10/19	10	27.90	0	0.00	27.65	10	3,959	0.25%
2023/10/16	2	27.90	0	0.00	27.80	2	4,076	0.05%
2023/10/04	0	0.00	1	27.85	27.70	-1	4,285	-0.02%
2023/10/03	1	28.25	0	0.00	28.15	1	4,316	0.02%
2023/09/26	1	28.15	0	0.00	27.90	1	4,754	0.02%
2023/09/22	0	0.00	4	27.90	28.40	-4	4,841	-0.08%
2023/09/21	3	28.60	0	0.00	28.45	3	4,835	0.06%
2023/09/14	2	29.50	0	0.00	29.55	2	5,128	0.04%
2023/09/13	1	29.20	0	0.00	29.45	1	5,173	0.02%
2023/09/12	0	0.00	4	29.25	29.25	-4	5,347	-0.07%
2023/09/08	0	0.00	1	30.20	30.20	-1	5,350	-0.02%
2023/09/07	1	30.50	2	30.55	30.40	-1	5,382	-0.02%
2023/09/06	1	30.95	0	0.00	30.75	1	5,500	0.02%
2023/09/05	4	30.75	1	30.75	30.85	3	5,541	0.05%
2023/09/01	2	31.00	0	0.00	30.90	2	5,596	0.04%
2023/08/29	2	31.65	0	0.00	31.50	2	5,691	0.04%
2023/08/28	1	30.25	0	0.00	30.80	1	5,394	0.02%
2023/08/16	3	29.93	0	0.00	29.90	3	5,703	0.05%
2023/08/14	0	0.00	3	28.75	28.90	-3	5,812	-0.05%
2023/08/11	0	0.00	3	30.05	29.90	-3	5,736	-0.05%
2023/08/09	0	0.00	14	30.45	30.50	-14	5,799	-0.24%
2023/08/08	0.8	30.85	0	0.00	30.50	0.8	5,844	0.01%
2023/08/07	0.1	30.20	1	30.45	30.55	-0.9	5,882	-0.02%
2023/07/31	1	31.50	0	31.50	31.20	1	6,694	0.01%
2023/07/28	6	31.83	0	0.00	31.50	6	6,774	0.09%
2023/07/21	0	0.00	1.6	32.00	31.70	-1.6	6,893	-0.02%
2023/07/20	0	0.00	13	32.65	32.70	-13	6,953	-0.19%
2023/07/19	0	0.00	21	32.52	32.50	-21	7,019	-0.30%
2023/07/18	1	33.60	22.6	33.46	33.45	-21.6	7,218	-0.30%
2023/07/17	1	33.25	0	0.00	33.75	1	7,699	0.01%
2023/07/14	0	0.00	23	33.01	33.00	-23	8,888	-0.26%
2023/07/13	0	0.00	1	33.60	33.30	-1	9,310	-0.01%
2023/07/07	5	34.40	0.6	34.10	34.05	4.4	10,008	0.04%
2023/07/06	0	0.00	0.2	35.25	35.00	-0.2	10,089	0.00%
2023/07/05	1	36.25	0	0.00	35.65	1	10,075	0.01%
2023/06/30	0.2	35.53	0	0.00	35.70	0.2	10,168	0.00%
2023/06/29	2	35.30	2	35.20	35.20	0	10,313	0.00%
2023/06/28	1	34.80	0	0.00	34.80	1	10,451	0.01%
2023/06/20	4	36.19	0	0.00	35.75	4	11,412	0.04%
2023/06/16	1	35.40	0	0.00	35.90	1	11,996	0.01%
2023/06/15	0	0.00	9	34.80	35.20	-9	12,855	-0.07%
2023/06/12	2	34.40	0	0.00	34.30	2	14,123	0.01%
2023/06/08	0.2	35.60	0	0.00	35.35	0.2	14,363	0.00%
2023/06/07	10	35.95	6.5	35.68	35.60	3.5	14,548	0.02%
2023/06/01	0	0.00	3	35.45	35.30	-3	15,607	-0.02%
2023/05/30	0	0.00	4	35.50	35.60	-4	15,660	-0.03%
2023/05/29	5	36.26	4	35.83	36.20	1	15,608	0.01%
2023/05/26	4	35.44	2	35.65	35.00	2	15,573	0.01%
2023/05/25	1	35.40	0	0.00	35.40	1	15,610	0.01%
2023/05/23	5	35.42	0	0.00	35.40	5	15,797	0.03%
2023/05/22	3	35.32	63	35.30	35.35	-60	15,891	-0.38%
2023/05/19	2	34.95	2	34.70	34.60	0	16,091	0.00%
2023/05/18	6	34.48	2	34.80	34.85	4	16,424	0.02%
2023/05/17	1	35.15	1	35.35	35.15	0	16,416	0.00%
2023/05/16	0	0.00	31	35.25	35.10	-31	16,487	-0.19%
2023/05/15	6	35.09	0	0.00	34.70	6	16,550	0.04%
2023/05/12	5	33.80	30	34.30	34.35	-25	16,586	-0.15%
2023/05/11	34	33.85	0	0.00	33.75	34	16,642	0.20%
2023/05/10	0	0.00	10	34.25	34.50	-10	16,722	-0.06%
2023/05/09	11	33.55	37	33.67	33.75	-26	16,687	-0.16%
2023/05/08	3	36.15	3	36.25	35.90	0	16,352	0.00%
2023/05/05	42	36.68	5	37.65	36.50	37	16,424	0.23%
2023/05/04	15	36.73	0	0.00	37.20	15	16,830	0.09%
2023/05/03	0	0.00	3	37.20	36.95	-3	17,204	-0.02%
2023/05/02	1	37.35	0	0.00	37.35	1	17,771	0.01%
2023/04/26	1	36.20	0	0.00	37.20	1	17,902	0.01%
2023/04/25	1	36.95	0	0.00	36.60	1	17,914	0.01%
2023/04/24	3	37.78	0	0.00	37.80	3	17,910	0.02%
2023/04/21	60	37.95	1	37.80	38.00	59	17,957	0.33%
2023/04/20	16	38.81	0	0.00	38.55	16	18,053	0.09%
2023/04/19	23	40.33	23	40.35	39.75	0	17,759	0.00%
2023/04/18	1	38.85	20	39.45	38.60	-19	16,589	-0.11%
2023/04/17	0	0.00	40	39.11	38.90	-40	16,268	-0.25%
2023/04/14	30	38.90	2	38.65	38.80	28	16,413	0.17%
2023/04/13	5	38.70	0	0.00	38.60	5	16,469	0.03%
2023/04/12	12	39.97	10	39.85	39.50	2	16,315	0.01%
2023/04/11	2	39.10	0	0.00	39.00	2	16,054	0.01%
2023/04/10	0	0.00	1	39.00	39.20	-1	16,103	-0.01%
2023/04/07	2	39.05	4	39.06	38.95	-2	16,791	-0.01%
2023/04/06	1	38.35	0	0.00	38.50	1	17,173	0.01%
2023/03/31	1	38.55	0	0.00	38.40	1	17,206	0.01%
2023/03/29	3	38.55	13	38.78	38.90	-10	17,035	-0.06%
2023/03/27	12	39.23	1	38.95	38.80	11	16,887	0.07%
2023/03/24	12	38.90	0	0.00	38.85	12	16,771	0.07%
2023/03/23	11	39.45	2	39.45	39.30	9	16,665	0.05%
2023/03/22	31	39.04	2	39.15	38.70	29	16,579	0.17%
2023/03/21	6	39.65	59	39.42	39.10	-53	16,657	-0.32%
2023/03/20	10	40.29	19	39.84	39.90	-9	17,052	-0.05%
2023/03/17	12	38.32	10	38.19	38.75	2	17,551	0.01%
2023/03/15	2	38.15	2	38.05	37.90	0	17,437	0.00%
2023/03/14	1	37.40	8	37.48	37.10	-7	17,289	-0.04%
2023/03/13	2	36.25	0	0.00	36.60	2	17,245	0.01%
2023/03/10	4	36.80	0	0.00	36.45	4	17,481	0.02%
2023/03/09	25	37.76	3	37.88	37.35	22	17,487	0.13%
2023/03/08	26	38.06	34	38.16	38.95	-8	17,158	-0.05%
2023/03/07	0	0.00	3	38.12	38.00	-3	16,896	-0.02%
2023/03/06	3	37.95	4	37.71	38.00	-1	16,707	-0.01%
2023/03/03	1	37.05	0	0.00	37.00	1	16,522	0.01%
2023/03/02	2	37.13	0	0.00	36.95	2	16,524	0.01%
2023/03/01	3	36.90	3	36.85	36.75	0	16,611	0.00%
2023/02/24	7	37.48	6	37.36	37.10	1	16,633	0.01%
2023/02/23	4	37.58	0	0.00	37.75	4	16,582	0.02%
2023/02/21	2	37.93	9	37.99	37.60	-7	16,733	-0.04%
2023/02/20	1	37.60	0	37.60	37.80	1	16,991	0.01%
2023/02/17	16	37.83	19	37.90	37.70	-3	17,533	-0.02%
2023/02/16	16	37.74	8	37.74	37.65	8	17,549	0.05%
2023/02/15	1	36.85	0	0.00	36.80	1	17,580	0.01%
2023/02/10	0	0.00	2	37.40	36.85	-2	18,538	-0.01%
2023/02/08	0	0.00	1	37.65	37.55	-1	18,473	-0.01%
2023/02/07	1	37.85	0	0.00	37.90	1	18,357	0.01%
2023/02/06	1	37.45	11	37.60	37.90	-10	18,303	-0.05%
2023/02/03	14	37.36	0	0.00	37.35	14	18,275	0.08%
2023/02/02	38	38.30	32	38.44	37.80	6	18,089	0.03%
2023/02/01	12	37.27	35.1	37.30	37.40	-23.1	17,556	-0.13%
2023/01/31	17.1	36.69	25	36.80	36.90	-7.9	17,141	-0.05%
2023/01/30	0	0.00	40	35.45	35.95	-40	16,636	-0.24%
2023/01/17	26	35.19	2	35.10	35.20	24	16,642	0.14%
2023/01/13	11	34.84	6	34.93	34.60	5	16,907	0.03%
2023/01/12	0	0.00	1	35.90	35.40	-1	17,191	-0.01%
2023/01/11	9	35.64	10	35.83	35.60	-1	17,268	-0.01%
2023/01/10	19	35.73	1	35.45	35.30	18	17,343	0.10%
2023/01/09	19	35.51	80	35.64	36.00	-61	17,197	-0.35%
2023/01/06	20	34.68	20	34.90	34.95	0	17,125	0.00%
2023/01/05	27	35.10	16	34.91	34.80	11	17,430	0.06%
2023/01/04	42	36.08	45	35.67	35.60	-3	17,539	-0.02%
2023/01/03	15	34.71	6	35.01	35.25	9	17,432	0.05%
2022/12/30	2	34.25	12	34.26	34.55	-10	17,415	-0.06%
2022/12/29	15	33.95	8	34.06	34.20	7	17,747	0.04%
2022/12/28	44	35.34	10	35.00	34.80	34	18,078	0.19%
2022/12/27	54	35.88	31	36.13	35.40	23	18,005	0.13%
2022/12/26	23	35.73	54	35.51	35.95	-31	17,378	-0.18%
2022/12/23	0	0.00	63	33.98	34.10	-63	17,036	-0.37%
2022/12/22	0	0.00	1	33.60	33.70	-1	17,172	-0.01%
2022/12/21	11	32.69	1	32.75	32.70	10	17,444	0.06%
2022/12/20	7	33.39	2	32.75	32.50	5	17,719	0.03%
2022/12/19	40	33.94	25	33.85	33.75	15	17,960	0.08%
2022/12/16	21	34.72	0	0.00	34.25	21	18,356	0.11%
2022/12/15	3	35.67	4	35.55	35.65	-1	18,341	-0.01%
2022/12/14	7.5	35.31	23	35.73	35.40	-15.5	18,511	-0.08%
2022/12/13	44	35.44	70.1	35.37	35.05	-26.1	18,959	-0.14%
2022/12/12	128	36.80	76	37.38	35.85	52	19,165	0.27%	大買/
2022/12/09	115.1	36.79	83	36.57	36.80	32.1	18,678	0.17%	大買/
2022/12/08	13	34.72	55	34.49	34.30	-42	18,031	-0.23%
2022/12/07	2	32.95	0.2	33.80	32.80	1.8	17,649	0.01%
2022/12/06	19	33.92	12	33.85	33.60	7	17,929	0.04%
2022/12/05	0	0.00	35	34.16	33.85	-35	18,468	-0.19%
2022/12/02	9	34.06	39	33.94	34.05	-30	18,846	-0.16%
2022/12/01	31	33.21	31	33.55	33.45	0	18,948	0.00%
2022/11/29	5	32.00	4	32.25	32.45	1	20,880	0.00%
2022/11/28	1	32.15	4	32.15	32.20	-3	22,651	-0.01%
2022/11/25	60	32.43	0	0.00	32.15	60	23,786	0.25%
2022/11/24	1	32.30	3	32.50	32.50	-2	24,314	-0.01%
2022/11/23	8	32.43	4	32.68	32.20	4	26,515	0.02%
2022/11/22	3	33.00	0	0.00	32.75	3	27,387	0.01%
2022/11/21	2	32.98	2	33.28	33.35	0	28,148	0.00%
2022/11/18	1	33.15	1	33.95	32.85	0	28,800	0.00%
2022/11/17	6	33.50	19	33.62	33.60	-13	28,785	-0.05%
2022/11/16	15	33.65	28	33.72	33.40	-13	28,873	-0.05%
2022/11/15	10	33.01	108	32.90	33.45	-98	29,225	-0.34%	大賣/
2022/11/14	17	31.45	1	31.50	31.95	16	28,810	0.06%
2022/11/11	14	31.58	6	31.68	31.25	8	28,731	0.03%
2022/11/10	59	32.05	3	32.22	31.50	56	28,549	0.20%
2022/11/09	71	33.61	1	33.20	33.30	70	28,629	0.24%
2022/11/08	32	34.83	0	0.00	34.50	32	28,429	0.11%
2022/11/07	2	35.05	2	35.30	35.00	0	28,631	0.00%
2022/11/04	18	35.01	16	35.12	35.00	2	29,166	0.01%
2022/11/03	3	34.68	0	0.00	34.65	3	29,798	0.01%
2022/11/02	2	34.85	0	0.00	34.65	2	31,359	0.01%
2022/11/01	6	34.11	42	34.53	34.85	-36	32,019	-0.11%
2022/10/31	12	33.86	40	33.91	33.50	-28	31,980	-0.09%
2022/10/28	30	33.60	0	0.00	33.00	30	32,031	0.09%
2022/10/27	5	33.80	0	0.00	34.20	5	32,095	0.02%
2022/10/26	4	33.80	4	34.04	33.60	0	32,228	0.00%
2022/10/24	4	36.15	4	35.45	35.05	0	32,497	0.00%
2022/10/21	15	35.35	19	35.52	35.60	-4	32,562	-0.01%
2022/10/20	9	35.48	43	35.80	35.20	-34	32,534	-0.10%
2022/10/19	1	35.05	3	35.33	35.20	-2	32,274	-0.01%
2022/10/18	32	34.70	32.1	35.10	35.05	-0.1	32,510	0.00%
2022/10/17	5	33.75	0	0.00	34.50	5	32,539	0.02%
2022/10/14	14	35.50	14	35.30	35.30	0	32,474	0.00%
2022/10/13	13	35.04	13	34.81	33.85	0	32,724	0.00%
2022/10/12	95	37.41	30	37.70	36.95	65	33,013	0.20%
2022/10/11	2	37.35	5	37.40	37.30	-3	33,154	-0.01%
2022/10/07	20	38.86	24	38.98	39.00	-4	33,256	-0.01%
2022/10/06	39	38.50	49	38.78	39.20	-10	33,460	-0.03%
2022/10/05	79	38.38	121	37.77	38.50	-42	33,209	-0.13%	大賣/
2022/10/04	61	35.73	130	36.18	36.50	-69	33,054	-0.21%	大賣/
2022/10/03	74	35.45	0	0.00	35.30	74	33,073	0.22%
2022/09/30	25	35.68	8	35.38	36.30	17	33,371	0.05%
2022/09/29	18	36.47	19	36.20	35.95	-1	33,556	0.00%
2022/09/28	37	36.61	16	37.28	35.95	21	33,916	0.06%
2022/09/27	30	38.12	86	38.12	38.75	-56	34,384	-0.16%
2022/09/26	119	37.86	85.5	38.07	37.85	33.5	34,286	0.10%	大買/
2022/09/23	45	39.70	7	39.70	38.90	38	34,119	0.11%
2022/09/22	3	41.30	7	41.43	41.25	-4	33,865	-0.01%
2022/09/21	57	41.63	4	41.59	41.50	53	33,887	0.16%
2022/09/20	31.5	42.56	68	42.57	42.40	-36.5	34,092	-0.11%
2022/09/19	84	42.06	105	42.31	41.70	-21	34,017	-0.06%	大賣/
2022/09/16	67	40.97	97	41.60	42.20	-30	33,833	-0.09%
2022/09/15	49	41.61	98	42.22	41.50	-49	33,708	-0.15%
2022/09/14	15	40.88	10	40.22	41.30	5	33,218	0.02%
2022/09/13	3	41.22	14	40.99	40.45	-11	32,893	-0.03%
2022/09/12	77	41.78	88	41.63	41.05	-11	32,625	-0.03%
2022/09/08	28	40.22	39	40.24	41.00	-11	32,140	-0.03%
2022/09/07	36	39.21	25	39.48	38.60	11	31,805	0.03%
2022/09/06	75.1	40.92	43	39.82	39.60	32.1	31,598	0.10%
2022/09/05	234	42.26	220	42.53	42.20	14	30,913	0.05%	大買/大賣/
2022/09/02	233	41.74	140	41.79	42.25	93	29,729	0.31%	大買/大賣/
2022/09/01	84	40.30	114.1	40.19	40.35	-30.1	27,949	-0.11%	大賣/
2022/08/31	37	39.19	27.1	39.30	39.00	9.9	26,883	0.04%
2022/08/30	131	40.34	116	40.57	39.10	15	26,548	0.06%	大買/大賣/
2022/08/29	44	38.79	41	39.10	39.00	3	24,573	0.01%
2022/08/26	11	38.42	19	38.17	38.35	-8	24,125	-0.03%
2022/08/25	13	37.55	21	37.74	38.65	-8	23,425	-0.03%
2022/08/24	9	37.07	6	36.54	36.50	3	22,941	0.01%
2022/08/23	1	37.35	16	37.16	37.00	-15	22,919	-0.07%
2022/08/22	34	37.63	30	37.38	37.05	4	22,891	0.02%
2022/08/19	2	36.75	0	0.00	37.00	2	22,285	0.01%
2022/08/18	11	36.87	9	36.87	36.80	2	22,207	0.01%
2022/08/17	5	36.84	1	36.65	36.55	4	22,200	0.02%
2022/08/16	19.1	37.60	18	37.47	36.75	1.1	22,332	0.00%
2022/08/15	3	37.17	13	36.58	37.20	-10	21,831	-0.05%
2022/08/12	3	36.38	15	36.21	36.25	-12	21,801	-0.06%
2022/08/11	29	37.27	27.6	37.09	36.75	1.4	21,793	0.01%
2022/08/10	10	36.84	18	36.84	36.40	-8	21,599	-0.04%
2022/08/09	93	36.93	114	36.96	36.60	-21	21,693	-0.10%	大賣/
2022/08/08	26	35.27	73.1	34.17	35.70	-47.1	20,672	-0.23%
2022/08/05	2	32.70	34	32.89	32.95	-32	20,419	-0.16%
2022/08/04	6	32.03	0	0.00	32.05	6	20,938	0.03%
2022/08/03	37	32.48	6	31.99	32.00	31	21,354	0.15%
2022/08/02	40	33.50	0	0.00	33.10	40	21,757	0.18%
2022/08/01	32	34.65	4	34.85	34.45	28	22,105	0.13%
2022/07/29	1	33.85	30	34.20	34.05	-29	22,121	-0.13%
2022/07/28	30	33.65	0	0.00	33.60	30	22,252	0.13%
2022/07/27	12	33.47	3	33.83	34.10	9	22,379	0.04%
2022/07/26	2	33.83	0	0.00	33.40	2	22,785	0.01%
2022/07/25	2	34.45	3	34.48	33.80	-1	23,111	0.00%
2022/07/22	1	33.50	0	0.00	33.95	1	23,463	0.00%
2022/07/21	0	0.00	2	33.30	33.60	-2	24,179	-0.01%
2022/07/20	3	34.00	6	34.05	33.20	-3	25,305	-0.01%
2022/07/19	57	33.76	50	33.82	33.60	7	26,027	0.03%
2022/07/18	3	33.00	4.2	32.32	32.15	-1.2	26,426	0.00%
2022/07/15	5	30.70	35	32.00	32.20	-30	28,031	-0.11%
2022/07/14	31	30.10	34	30.73	31.15	-3	28,941	-0.01%
2022/07/13	1	31.60	1	31.60	31.00	0	30,211	0.00%
2022/07/12	32	31.48	1	32.50	30.65	31	31,963	0.10%
2022/07/11	3	33.15	7	33.19	33.50	-4	32,924	-0.01%
2022/07/08	21	34.48	14	33.94	33.80	7	33,649	0.02%
2022/07/07	75	34.15	74	34.14	34.20	1	34,621	0.00%
2022/07/06	16.1	34.45	10	34.50	33.70	6.1	35,959	0.02%
2022/07/05	8	33.88	13	34.39	34.90	-5	38,651	-0.01%
2022/07/04	5	31.49	5	31.29	31.75	0	39,207	0.00%
2022/06/30	2	32.50	6	32.53	32.50	-4	40,115	-0.01%
2022/06/29	15	34.00	19	34.11	33.90	-4	40,159	-0.01%
2022/06/28	13	34.58	5	35.01	33.80	8	40,416	0.02%
2022/06/27	47	34.45	37	34.76	34.65	10	40,358	0.02%
2022/06/24	1	32.90	1.5	33.00	33.90	-0.5	39,883	0.00%
2022/06/23	3	31.37	2	31.58	32.00	1	39,610	0.00%
2022/06/22	42	32.61	60	32.31	31.45	-18	39,617	-0.05%
2022/06/20	20	30.60	31	32.17	29.85	-11	39,582	-0.03%
2022/06/17	31	31.10	0	0.00	31.45	31	39,726	0.08%
2022/06/16	6	33.33	0	0.00	31.05	6	40,058	0.01%
2022/06/15	25	34.06	26	34.21	32.90	-1	40,059	0.00%
2022/06/14	15	33.92	1	34.05	34.00	14	40,504	0.03%
2022/06/10	2	36.65	0	0.00	36.35	2	41,645	0.00%
2022/06/08	1	36.20	6	36.03	36.15	-5	41,946	-0.01%
2022/06/07	108	36.78	7	36.65	36.80	101	42,624	0.24%	大買/鉅額交易
2022/06/06	23	38.02	128	37.81	37.65	-105	43,352	-0.24%	大賣/鉅額交易
2022/06/02	1	36.60	1	36.60	36.80	0	43,092	0.00%
2022/06/01	0	0.00	2	37.48	37.25	-2	43,212	0.00%
2022/05/31	7	36.89	5	37.00	37.15	2	43,240	0.00%
2022/05/30	42	36.80	75	36.46	36.75	-33	43,827	-0.08%
2022/05/27	37	35.70	0	0.00	35.80	37	43,967	0.08%
2022/05/26	5	35.71	1	35.70	35.35	4	44,163	0.01%
2022/05/25	4	35.93	3	36.13	35.90	1	44,186	0.00%
2022/05/24	34	35.94	0	0.00	35.65	34	44,498	0.08%
2022/05/23	10	37.50	21	37.50	37.50	-11	44,224	-0.02%
2022/05/20	4	37.00	5	37.16	36.90	-1	44,135	0.00%
2022/05/19	7	35.99	1	35.85	36.55	6	43,867	0.01%
2022/05/18	3	37.37	103	37.37	37.25	-100	43,625	-0.23%	大賣/
2022/05/17	63	36.68	78	36.79	36.95	-15	43,271	-0.03%
2022/05/16	53	35.32	3	35.68	35.00	50	42,507	0.12%
2022/05/13	37	35.92	155	36.46	36.65	-118	41,967	-0.28%	大賣/鉅額交易
2022/05/12	5	36.32	74	35.87	35.15	-69	41,573	-0.17%
2022/05/11	111	38.16	51	38.99	37.00	60	41,036	0.15%	大買/
2022/05/10	73	38.52	21	38.61	38.35	52	40,625	0.13%
2022/05/09	40	39.30	16	39.85	38.90	24	40,131	0.06%
2022/05/06	37	41.12	3	40.95	41.35	34	39,710	0.09%
2022/05/05	78	42.84	24	43.43	42.60	54	39,436	0.14%
2022/05/04	34	42.76	43	43.64	42.60	-9	39,224	-0.02%
2022/05/03	94	42.84	46	43.55	43.10	48	39,046	0.12%
2022/04/29	159	44.95	123	44.99	44.15	36	38,648	0.09%	大買/大賣/
2022/04/28	171	44.76	107	45.41	44.45	64	38,345	0.17%	大買/大賣/
2022/04/27	20	46.19	49	46.56	45.60	-29	37,573	-0.08%
2022/04/26	134	47.84	121	48.01	48.25	13	36,719	0.04%	大買/大賣/
2022/04/25	72	47.07	117	47.06	46.50	-45	35,484	-0.13%	大賣/
2022/04/22	99	47.80	83	48.09	47.80	16	34,461	0.05%
2022/04/21	193	49.12	180	48.88	48.05	13	33,662	0.04%	大買/大賣/
2022/04/20	213	47.99	238	48.16	48.60	-25	31,830	-0.08%	大買/大賣/
2022/04/19	101	47.55	119	47.58	47.40	-18	30,956	-0.06%	大買/大賣/
2022/04/18	75	46.71	80.2	46.35	47.20	-5.2	30,121	-0.02%
2022/04/15	110	45.06	111	45.31	45.05	-1	28,488	0.00%	大買/大賣/
2022/04/14	107.2	44.10	105	44.45	44.20	2.2	27,669	0.01%	大買/大賣/
2022/04/13	178	44.65	197	44.79	44.90	-19	27,158	-0.07%	大買/大賣/
2022/04/12	189	44.87	342	45.04	45.60	-153	27,308	-0.56%	大買/大賣/鉅額交易
2022/04/11	264	44.80	90.1	45.33	44.50	173.9	26,168	0.66%	大買/鉅額交易
2022/04/08	41	43.07	271.2	42.61	43.80	-230.2	23,179	-0.99%	大賣/鉅額交易
2022/04/07	264.2	42.14	39	41.86	40.90	225.2	22,198	1.01%	大買/鉅額交易
2022/04/06	82	41.95	120.3	42.06	42.15	-38.3	22,475	-0.17%	大賣/
2022/04/01	38	40.95	18	40.89	41.05	20	21,688	0.09%
2022/03/31	47	41.05	43	41.12	40.45	4	21,628	0.02%
2022/03/30	14	40.26	86	40.66	40.15	-72	21,491	-0.34%
2022/03/29	29.3	39.34	2	39.05	39.40	27.3	21,356	0.13%
2022/03/28	3	38.65	5	38.73	39.10	-2	21,583	-0.01%
2022/03/25	33	38.92	17	39.65	38.55	16	21,832	0.07%
2022/03/24	28	40.47	11	40.72	40.20	17	23,025	0.07%
2022/03/23	31	40.61	19	40.32	40.15	12	23,854	0.05%
2022/03/22	32	41.09	11	41.40	40.80	21	24,278	0.09%
2022/03/21	24	41.56	29	41.74	40.95	-5	24,712	-0.02%
2022/03/18	56.1	41.11	41	41.21	41.45	15.1	25,152	0.06%
2022/03/17	29	40.81	51	40.90	41.50	-22	26,479	-0.08%
2022/03/16	14	40.81	54	41.02	40.60	-40	27,352	-0.15%
2022/03/15	98	40.98	100	39.75	39.15	-2	28,017	-0.01%
2022/03/14	34	40.33	28	40.47	40.90	6	28,285	0.02%
2022/03/11	22	40.61	5	40.65	40.70	17	29,894	0.06%
2022/03/10	68	40.70	76	40.60	39.95	-8	31,679	-0.03%
2022/03/09	55	40.82	85	40.29	41.00	-30	32,415	-0.09%
2022/03/08	64	38.30	58	38.51	38.55	6	31,703	0.02%
2022/03/07	30	38.42	30	38.23	38.00	0	31,742	0.00%
2022/03/04	25	40.00	28	39.85	39.65	-3	31,686	-0.01%
2022/03/03	40	40.43	58	40.69	39.90	-18	31,770	-0.06%
2022/03/02	56	39.66	64	39.76	39.55	-8	31,463	-0.03%
2022/03/01	32	38.88	34	38.87	38.85	-2	31,500	-0.01%
2022/02/25	59	37.53	35	37.84	38.10	24	32,060	0.07%
2022/02/24	73	38.05	63	38.75	36.55	10	32,583	0.03%
2022/02/23	0	0.00	1	37.85	37.85	-1	32,491	0.00%
2022/02/22	23	37.21	17	37.54	36.90	6	32,783	0.02%
2022/02/21	3	37.65	0	0.00	38.00	3	33,418	0.01%
2022/02/18	7	36.55	0	0.00	36.90	7	34,377	0.02%
2022/02/17	8	36.51	11	36.55	36.55	-3	35,219	-0.01%
2022/02/16	1	36.55	0	0.00	36.45	1	36,043	0.00%
2022/02/14	17	36.09	7	36.93	36.00	10	37,862	0.03%
2022/02/11	3	37.68	1	37.95	37.65	2	38,447	0.01%
2022/02/10	13	38.35	10	38.56	37.55	3	39,756	0.01%
2022/02/09	1	37.80	0	0.00	37.95	1	40,570	0.00%
2022/02/07	3	36.17	2	36.25	36.20	1	42,596	0.00%
2022/01/26	22	35.46	16	35.63	35.40	6	43,582	0.01%
2022/01/25	4	36.73	6	36.65	35.60	-2	45,183	0.00%
2022/01/24	2	37.00	0	0.00	36.85	2	46,601	0.00%
2022/01/21	41	39.02	10	39.40	37.60	31	46,730	0.07%
2022/01/20	23	39.75	27	39.83	39.40	-4	47,102	-0.01%
2022/01/19	51	39.48	4	39.28	39.35	47	47,102	0.10%
2022/01/18	14	40.05	13	40.21	39.45	1	47,094	0.00%
2022/01/17	15	39.58	14	39.84	40.15	1	47,091	0.00%
2022/01/14	14	39.36	13	39.88	39.30	1	47,016	0.00%
2022/01/13	16	40.22	4	40.21	40.20	12	46,910	0.03%
2022/01/12	18	41.21	15	41.20	40.75	3	46,826	0.01%
2022/01/11	93	41.86	80	41.96	41.10	13	46,890	0.03%
2022/01/10	34	40.58	103	40.67	40.75	-69	46,211	-0.15%	大賣/
2022/01/07	89	40.18	44	40.17	40.25	45	46,072	0.10%
2022/01/06	47	41.11	6	41.23	40.90	41	45,817	0.09%
2022/01/05	176	43.87	197	43.82	42.00	-21	46,016	-0.05%	大買/大賣/
2022/01/04	85	42.87	135	42.50	43.05	-50	44,873	-0.11%	大賣/
2022/01/03	38	42.19	49	42.39	42.05	-11	44,373	-0.02%
2021/12/30	43	42.43	15	42.19	42.50	28	44,219	0.06%
2021/12/29	43	42.15	131	42.06	42.40	-88	43,936	-0.20%	大賣/
2021/12/28	4	41.18	1	40.80	40.80	3	43,282	0.01%
2021/12/27	39	41.28	13	41.38	41.00	26	43,449	0.06%
2021/12/24	23	41.17	5	41.23	40.70	18	44,096	0.04%
2021/12/23	82	41.85	12	42.23	41.60	70	43,837	0.16%
2021/12/22	5	42.22	8	42.17	41.90	-3	43,619	-0.01%
2021/12/21	13	42.02	17	42.11	41.90	-4	43,432	-0.01%
2021/12/20	131	43.62	173	43.61	41.85	-42	43,071	-0.10%	大買/大賣/
2021/12/17	82	42.21	46	42.56	41.90	36	41,522	0.09%
2021/12/16	36	41.80	69	41.95	41.40	-33	40,527	-0.08%
2021/12/15	77	41.05	11	41.24	40.85	66	39,858	0.17%
2021/12/14	93	41.83	89	42.05	40.20	4	39,147	0.01%
2021/12/13	80	43.08	36	42.94	42.15	44	38,169	0.12%
2021/12/10	136	42.51	204	42.12	42.90	-68	36,573	-0.19%	大買/大賣/
2021/12/09	80	41.60	105	41.64	41.20	-25	35,024	-0.07%	大賣/
2021/12/08	77	40.93	70	41.17	40.85	7	33,733	0.02%
2021/12/07	122	41.74	77.5	41.90	41.00	44.5	32,764	0.14%	大買/
2021/12/06	252	40.71	249	40.85	41.20	3	30,937	0.01%	大買/大賣/
2021/12/03	204	38.41	377	38.58	38.00	-173	28,919	-0.60%	大買/大賣/鉅額交易
2021/12/02	165	35.12	5	35.00	36.05	160	27,310	0.59%	大買/鉅額交易
2021/12/01	25	34.72	1	34.35	35.40	24	27,085	0.09%
2021/11/30	7	36.20	25	35.97	36.10	-18	26,847	-0.07%
2021/11/29	14	35.24	16.1	35.05	35.35	-2.1	26,803	-0.01%
2021/11/26	10.1	36.80	26	36.72	36.10	-16	26,634	-0.06%
2021/11/25	19	38.53	32.1	38.08	38.05	-13.1	26,756	-0.05%
2021/11/24	76	38.85	65	38.63	38.50	11	26,578	0.04%
2021/11/23	35	38.36	20	38.21	37.60	15	25,934	0.06%
2021/11/22	7.1	37.45	3	37.73	37.35	4.1	25,260	0.02%
2021/11/19	9	37.21	13	37.05	36.60	-4	24,909	-0.02%
2021/11/18	25.1	37.47	32	37.40	37.10	-6.9	24,561	-0.03%
2021/11/17	27	39.01	41	38.90	39.40	-14	23,851	-0.06%
2021/11/16	57	38.11	42	37.86	38.00	15	22,899	0.07%
2021/11/15	20	36.36	43	36.08	36.75	-23	22,055	-0.10%
2021/11/12	32.1	35.32	19	35.05	35.05	13.1	21,227	0.06%
2021/11/11	78.4	38.02	149.2	37.89	37.55	-70.8	20,403	-0.35%	大賣/
2021/11/10	39	39.29	81	39.12	38.85	-42	19,487	-0.22%
2021/11/09	119	39.04	40.2	39.54	40.10	78.8	18,823	0.42%	大買/
2021/11/08	110	38.31	114	38.70	37.60	-4	17,484	-0.02%	大買/大賣/
2021/11/05	19.2	38.40	24	38.49	37.60	-4.8	16,706	-0.03%
2021/11/04	114	38.29	135	38.33	38.60	-21	15,954	-0.13%	大買/大賣/
2021/11/03	79	37.28	106	37.21	37.20	-27	14,568	-0.19%	大賣/
2021/11/02	108	36.73	93	36.90	37.00	15	13,546	0.11%	大買/
2021/11/01	39	35.73	93	36.09	35.00	-54	11,886	-0.45%
2021/10/29	72	33.03	0	0.00	33.30	72	10,574	0.68%
2021/10/28	19	32.58	64	32.79	33.00	-45	10,248	-0.44%
2021/10/26	11	30.51	0	0.00	30.60	11	9,767	0.11%
2021/10/22	0	0.00	1	30.40	30.50	-1	9,772	-0.01%
2021/10/21	13	31.03	15	30.76	30.50	-2	10,056	-0.02%
2021/10/20	7	31.71	0	0.00	31.85	7	10,088	0.07%
2021/10/19	28	32.09	4	32.01	31.70	24	10,037	0.24%
2021/10/18	8	31.08	9	31.16	31.15	-1	9,749	-0.01%
2021/10/15	50	31.15	50	31.55	31.25	0	9,835	0.00%
2021/10/14	23	31.21	23	31.32	31.10	0	10,003	0.00%
2021/10/13	28	31.77	25	31.77	31.30	3	10,664	0.03%
2021/10/12	12	30.96	33	30.93	30.60	-21	10,351	-0.20%
2021/10/08	20	29.70	2	30.00	29.75	18	10,015	0.18%
2021/10/07	0	0.00	31	30.00	29.85	-31	10,055	-0.31%
2021/10/06	40	29.38	10	29.87	29.60	30	10,030	0.30%
2021/10/05	0	0.00	1	29.00	29.00	-1	10,041	-0.01%
2021/10/04	26	29.59	16	30.03	28.75	10	10,192	0.10%
2021/10/01	132	31.04	161	30.92	29.75	-29	9,989	-0.29%	大買/大賣/
2021/09/30	30	29.53	26	29.66	29.65	4	9,247	0.04%
2021/09/29	7	29.18	7	29.23	28.70	0	9,273	0.00%
2021/09/28	1	29.55	0	0.00	29.20	1	9,366	0.01%
2021/09/22	0	0.00	2	29.08	28.75	-2	10,449	-0.02%
2021/09/16	4	29.30	4	29.28	29.25	0	11,158	0.00%
2021/09/15	5	29.60	0	0.00	29.30	5	11,459	0.04%
2021/09/13	2	30.98	32	30.54	29.80	-30	12,028	-0.25%
2021/09/10	30	29.90	0	0.00	29.90	30	12,003	0.25%
2021/09/07	1	29.30	0	0.00	29.30	1	13,724	0.01%
2021/09/06	0	0.00	30	30.73	30.10	-30	14,490	-0.21%
2021/09/03	31	31.36	3	31.83	31.50	28	14,860	0.19%
2021/09/02	3	31.47	2	31.95	31.25	1	15,476	0.01%
2021/09/01	2	32.30	0	0.00	31.45	2	15,389	0.01%
2021/08/31	101	31.33	103	31.00	31.70	-2	15,311	-0.01%	大買/大賣/
2021/08/30	5	30.82	1	31.50	31.65	4	14,832	0.03%
2021/08/27	5	29.82	6	29.50	28.80	-1	14,763	-0.01%
2021/08/25	0	0.00	3.3	28.59	28.30	-3.3	14,906	-0.02%
2021/08/24	2	27.65	0	0.00	27.50	2	15,159	0.01%
2021/08/20	7	27.85	51	27.97	27.25	-44	15,440	-0.28%
2021/08/19	50	27.46	0	0.00	27.30	50	15,450	0.32%
2021/08/17	0	0.00	1	28.00	27.05	-1	15,815	-0.01%
2021/08/16	0	0.00	0.6	27.80	27.50	-0.6	15,883	0.00%
2021/08/13	1	29.45	1	29.40	29.25	0	15,908	0.00%
2021/08/11	1.1	29.48	1	29.15	29.40	0.1	16,506	0.00%
2021/08/10	11.3	31.59	0	0.00	30.95	11.3	16,718	0.07%
2021/08/06	22	32.40	0	0.00	32.40	22	17,582	0.13%
2021/08/04	3	33.30	22	33.78	33.35	-19	18,291	-0.10%
2021/08/02	0	0.00	24	32.43	32.40	-24	18,430	-0.13%
2021/07/30	20	32.15	0	0.00	32.55	20	18,513	0.11%
2021/07/28	10	32.75	2	32.30	32.20	8	19,072	0.04%
2021/07/27	18	34.36	61	34.49	33.05	-43	19,522	-0.22%
2021/07/26	46	33.79	4	33.55	33.60	42	20,384	0.21%
2021/07/23	1	32.50	0	0.00	32.60	1	20,378	0.00%
2021/07/21	40	33.56	8	34.03	32.85	32	20,572	0.16%
2021/07/20	7	34.19	13	33.93	33.75	-6	20,575	-0.03%
2021/07/19	31	34.58	84	34.76	34.85	-53	20,593	-0.26%
2021/07/16	40	33.81	66	33.93	33.05	-26	20,492	-0.13%
2021/07/15	40	33.14	0	0.00	33.40	40	20,691	0.19%
2021/07/13	11	33.12	0	0.00	32.80	11	21,341	0.05%
2021/07/09	5	33.83	35	33.94	33.55	-30	22,045	-0.14%
2021/07/08	30	33.01	0	0.00	33.25	30	22,615	0.13%
2021/07/07	5	32.91	5	33.35	32.80	0	23,937	0.00%
2021/07/06	4	33.53	0	0.00	33.35	4	24,116	0.02%
2021/07/05	4	33.91	5	34.60	34.00	-1	24,329	0.00%
2021/07/02	2	33.85	1	33.75	33.75	1	24,563	0.00%
2021/07/01	3	33.97	2	33.80	33.80	1	24,990	0.00%
2021/06/30	101	35.63	107	35.14	34.90	-6	24,978	-0.02%	大買/大賣/
2021/06/29	0	0.00	1	34.30	33.80	-1	24,733	0.00%
2021/06/28	2	34.05	1	33.90	33.90	1	24,728	0.00%
2021/06/25	14	35.20	65	35.53	34.65	-51	25,130	-0.20%
2021/06/24	54	34.78	3	34.70	34.80	51	25,290	0.20%
2021/06/23	2	33.60	4	33.86	34.20	-2	25,209	-0.01%
2021/06/22	2	32.70	0	33.40	32.30	2	24,985	0.01%
2021/06/21	1	33.70	8	32.91	32.80	-7	24,976	-0.03%
2021/06/18	1	34.75	4	34.45	34.25	-3	25,055	-0.01%
2021/06/17	4	34.29	8	34.37	34.40	-4	25,201	-0.02%
2021/06/16	52	35.65	28	36.20	34.55	24	25,508	0.09%
2021/06/15	71	34.60	68	34.50	33.85	3	24,688	0.01%
2021/06/11	21	33.60	17	33.81	33.05	4	24,274	0.02%
2021/06/10	82	33.04	86	33.23	34.05	-4	24,351	-0.02%
2021/06/09	0	0.00	1	32.05	31.40	-1	24,326	0.00%
2021/06/08	2	32.05	5	31.79	31.80	-3	24,911	-0.01%
2021/06/07	3	30.92	4	31.01	30.85	-1	24,991	0.00%
2021/06/04	2	31.85	0	0.00	31.60	2	25,182	0.01%
2021/06/03	2	33.08	1	33.05	32.90	1	25,118	0.00%
2021/06/02	10	33.42	1	33.70	33.15	9	25,087	0.04%
2021/06/01	17	33.73	27	33.88	34.30	-10	24,843	-0.04%
2021/05/31	14	33.28	0	0.00	32.85	14	24,623	0.06%
2021/05/28	15	33.40	12	33.07	33.00	3	24,529	0.01%
2021/05/27	1	32.95	1	32.75	32.95	0	24,463	0.00%
2021/05/26	2	32.35	2	32.30	32.45	0	24,426	0.00%
2021/05/25	2	32.93	1	32.90	32.45	1	24,458	0.00%
2021/05/24	1	30.85	2	31.90	31.70	-1	24,350	0.00%
2021/05/21	13	31.05	11	30.70	30.85	2	24,330	0.01%
2021/05/20	20	32.71	17	30.69	30.50	3	24,405	0.01%
2021/05/19	30	31.66	25	31.63	32.65	5	24,292	0.02%
2021/05/18	15	30.50	12	30.73	31.30	3	24,025	0.01%
2021/05/17	2	29.50	13.2	29.49	28.65	-11.2	23,830	-0.05%
2021/05/14	11.2	31.76	8	31.77	31.80	3.2	23,624	0.01%
2021/05/13	4	30.33	5	30.49	30.60	-1	23,177	0.00%
2021/05/12	3	33.02	2	33.78	31.40	1	22,940	0.00%
2021/05/11	2	35.15	4	36.66	34.85	-2	22,675	-0.01%
2021/05/10	9	38.83	13	38.95	38.55	-4	22,545	-0.02%
2021/05/07	10	38.80	7	38.59	39.00	3	22,501	0.01%
2021/05/06	13.5	39.31	7	38.03	38.55	6.5	22,528	0.03%
2021/05/05	6	38.14	27	37.41	37.10	-21	22,119	-0.09%
2021/05/04	27	38.42	29	39.50	38.25	-2	21,968	-0.01%
2021/05/03	74	43.54	121	43.16	41.65	-47	21,501	-0.22%	大賣/
2021/04/29	21	40.26	6	40.58	40.70	15	20,498	0.07%
2021/04/28	65	40.37	2	40.60	40.95	63	20,520	0.31%
2021/04/27	11	40.55	0	0.00	40.55	11	20,591	0.05%
2021/04/26	4	40.08	20	40.15	40.15	-16	20,626	-0.08%
2021/04/23	12	40.67	11	40.67	40.25	1	20,623	0.00%
2021/04/22	13.1	40.11	20	40.59	38.95	-7	20,524	-0.03%
2021/04/21	11	41.80	6	42.33	41.30	5	19,996	0.03%
2021/04/20	2	43.13	5	42.50	42.25	-3	19,731	-0.02%
2021/04/19	5	43.10	19	42.57	42.15	-14	19,723	-0.07%
2021/04/16	91	44.61	96	44.47	44.00	-5	19,399	-0.03%
2021/04/15	92	42.40	20.6	42.29	42.45	71.4	19,027	0.38%
2021/04/14	39.1	43.15	39	41.41	41.90	0.1	19,315	0.00%
2021/04/13	73	46.41	78	46.49	44.20	-5	18,787	-0.03%
2021/04/12	42	45.68	17	45.21	44.90	25	17,509	0.14%
2021/04/09	22	45.81	21	45.88	45.30	1	17,387	0.01%
2021/04/08	27	47.80	1	46.80	47.00	26	17,280	0.15%
2021/04/07	10	47.53	33	47.28	48.00	-23	17,265	-0.13%
2021/04/06	3	44.70	18	44.88	44.65	-15	17,390	-0.09%
2021/04/01	27	44.82	11	45.37	44.70	16	17,375	0.09%
2021/03/31	12	46.55	13	46.13	46.45	-1	17,313	-0.01%
2021/03/30	27	47.23	10	46.94	47.35	17	17,706	0.10%
2021/03/29	35	45.03	48	45.70	47.50	-13	17,579	-0.07%
2021/03/26	9	42.43	20	42.39	43.20	-11	17,077	-0.06%
2021/03/25	26	43.14	5	43.24	43.10	21	16,919	0.12%
2021/03/24	11	42.61	6.8	42.92	42.55	4.2	16,808	0.03%
2021/03/23	4	42.82	29	42.73	42.50	-25	16,731	-0.15%
2021/03/22	12	43.67	16	43.90	43.35	-4	16,569	-0.02%
2021/03/19	12	41.65	16	41.77	42.60	-4	16,391	-0.02%
2021/03/18	3	43.83	3	43.28	42.90	0	15,890	0.00%
2021/03/17	15	42.80	8.3	42.83	43.00	6.7	15,700	0.04%
2021/03/16	20	41.88	22	41.80	42.40	-2	15,442	-0.01%
2021/03/15	27	41.92	53	41.43	42.40	-26	15,011	-0.17%
2021/03/12	28	38.93	39	39.32	40.00	-11	14,437	-0.08%
2021/03/11	16	37.75	4	37.45	37.80	12	14,305	0.08%
2021/03/10	22	37.20	6	37.39	37.80	16	14,411	0.11%
2021/03/09	0	0.00	0.8	35.15	35.30	-0.8	14,516	-0.01%
2021/03/08	1	35.85	0	0.00	35.60	1	14,881	0.01%
2021/03/05	0	0.00	1	35.35	35.15	-1	15,237	-0.01%
2021/03/04	3	36.85	3	36.53	36.15	0	15,727	0.00%
2021/03/03	2	37.13	0	0.00	37.00	2	15,976	0.01%
2021/03/02	1	36.35	2	36.70	35.55	-1	16,472	-0.01%
2021/02/26	2	37.03	2	36.75	36.65	0	17,259	0.00%
2021/02/25	2	37.50	6	37.75	37.40	-4	17,805	-0.02%
2021/02/24	6	38.52	0	0.00	37.80	6	18,223	0.03%
2021/02/23	5	37.24	0	0.00	37.05	5	18,887	0.03%
2021/02/22	25	37.61	33.1	37.56	37.90	-8.1	19,458	-0.04%
2021/02/19	2	36.75	22	35.64	36.90	-20	19,454	-0.10%
2021/02/18	2	34.93	6	35.38	35.25	-4	19,665	-0.02%
2021/02/17	4	34.66	5	35.05	35.20	-1	19,813	-0.01%
2021/02/04	5	33.65	16	33.96	33.55	-11	20,349	-0.05%
2021/02/03	29	33.94	5	33.36	34.35	24	20,388	0.12%
2021/02/02	1	30.85	0	0.00	31.25	1	20,372	0.00%
2021/02/01	6	30.92	30	30.75	30.90	-24	20,700	-0.12%
2021/01/29	2	30.73	2	30.90	30.50	0	20,981	0.00%
2021/01/28	2	32.20	19	31.81	31.45	-17	21,523	-0.08%
2021/01/27	1	33.20	0	0.00	33.20	1	21,886	0.00%
2021/01/26	1	33.55	11	34.37	33.55	-10	22,127	-0.05%
2021/01/25	15	34.00	0	0.00	33.90	15	22,391	0.07%
2021/01/22	13	34.45	6	34.51	34.30	7	22,806	0.03%
2021/01/21	1	33.05	0	0.00	33.15	1	23,064	0.00%
2021/01/20	8	34.33	7.6	34.87	33.75	0.4	23,303	0.00%
2021/01/19	10	36.25	12	35.88	36.35	-2	23,440	-0.01%
2021/01/18	13	34.66	3	35.28	34.50	10	23,368	0.04%
2021/01/15	4	36.39	4	36.01	36.10	0	23,260	0.00%
2021/01/14	1.2	36.65	7	37.24	37.45	-5.8	23,185	-0.03%
2021/01/13	19	37.64	0	0.00	37.25	19	23,054	0.08%
2021/01/12	3	38.13	9.3	38.90	37.80	-6.3	22,969	-0.03%
2021/01/11	4.3	39.53	7	39.89	39.55	-2.7	22,913	-0.01%
2021/01/08	4	41.85	3	40.30	40.20	1	23,034	0.00%
2021/01/07	4	42.73	115	41.67	42.25	-111	23,263	-0.48%	大賣/鉅額交易
2021/01/06	15	39.85	32	39.83	39.55	-17	23,755	-0.07%
2021/01/05	5	41.54	7	41.99	41.50	-2	24,231	-0.01%
2021/01/04	0.5	41.83	6.1	42.35	41.30	-5.6	24,928	-0.02%
2020/12/31	4	41.83	10	42.10	41.75	-6	25,503	-0.02%
2020/12/30	2	43.05	2	43.08	42.60	0	26,159	0.00%
2020/12/29	21.1	43.65	47.6	42.83	44.00	-26.5	26,371	-0.10%
2020/12/28	2	41.35	19	41.40	41.15	-17	25,995	-0.07%
2020/12/25	4	41.86	78	41.67	41.25	-74	26,296	-0.28%
2020/12/24	27	42.70	13	42.47	42.25	14	26,201	0.05%
2020/12/23	27	39.70	24.4	40.25	41.80	2.6	25,848	0.01%
2020/12/22	11	39.27	21	39.72	38.00	-10	26,232	-0.04%
2020/12/21	2	40.20	2	39.88	39.90	0	26,838	0.00%
2020/12/18	0	0.00	6	40.13	40.50	-6	27,464	-0.02%
2020/12/15	5	39.82	6	40.34	39.50	-1	28,100	0.00%
2020/12/14	4	37.59	5	37.51	39.00	-1	28,236	0.00%
2020/12/11	4	37.63	124	38.00	37.65	-120	28,446	-0.42%	大賣/鉅額交易
2020/12/10	38.7	39.55	0	0.00	39.25	38.7	28,808	0.13%
2020/12/09	2	40.10	27	40.24	40.05	-25	29,139	-0.09%
2020/12/08	3	40.20	12.7	40.26	40.00	-9.7	29,710	-0.03%
2020/12/07	62.3	40.94	24.1	39.77	40.95	38.2	30,674	0.12%
2020/12/04	1	40.15	7	40.51	40.15	-6	30,813	-0.02%
2020/12/03	6	41.87	2	42.20	41.30	4	31,070	0.01%
2020/12/02	40	42.95	8	43.51	42.40	32	31,585	0.10%
2020/12/01	7	43.10	23.7	44.52	44.60	-16.7	32,819	-0.05%
2020/11/30	133	43.89	18	43.49	44.50	115	32,890	0.35%	大買/鉅額交易
2020/11/27	54	42.03	24	41.90	42.15	30	33,399	0.09%
2020/11/26	37	42.35	1	43.70	42.50	36	34,157	0.11%
2020/11/25	153	42.85	7	43.15	44.85	146	34,334	0.43%	大買/鉅額交易
2020/11/24	4	40.70	18	40.58	42.00	-14	33,701	-0.04%
2020/11/23	23	39.98	2	40.17	39.90	21	33,285	0.06%
2020/11/20	4	38.99	49	38.22	39.35	-45	32,971	-0.14%
2020/11/19	26	34.91	7	36.12	36.55	19	32,389	0.06%
2020/11/18	5	33.70	0	0.00	33.25	5	31,893	0.02%
2020/11/17	26	33.71	7	32.89	33.60	19	31,876	0.06%
2020/11/16	9	32.33	6	31.95	31.60	3	32,008	0.01%
2020/11/12	13	32.76	13	33.66	34.50	0	32,226	0.00%
2020/11/10	0	0.00	10	36.45	36.50	-10	32,139	-0.03%
2020/11/09	0	0.00	4	36.58	36.90	-4	32,217	-0.01%
2020/11/06	3	35.20	14	35.58	35.00	-11	32,503	-0.03%
2020/11/05	41	35.51	4	36.18	36.70	37	32,714	0.11%
2020/11/04	4	34.15	44	33.83	33.40	-40	32,726	-0.12%
2020/11/03	0	0.00	4	36.45	35.25	-4	32,770	-0.01%
2020/11/02	1	36.30	8	36.46	35.50	-7	32,747	-0.02%
2020/10/30	18	37.49	3	37.80	37.00	15	32,790	0.05%
2020/10/29	26	40.53	9	39.17	40.30	17	32,672	0.05%
2020/10/28	8	41.38	0	0.00	39.65	8	32,772	0.02%
2020/10/27	30	39.66	9	38.78	39.50	21	32,908	0.06%
2020/10/26	5	36.65	0	0.00	37.00	5	32,916	0.02%
2020/10/23	1	35.35	0	0.00	35.80	1	32,922	0.00%
2020/10/22	0	0.00	2	35.23	35.20	-2	32,942	-0.01%
2020/10/21	1	36.25	11	36.40	36.40	-10	32,877	-0.03%
2020/10/20	15	36.48	10	35.90	36.35	5	32,899	0.02%
2020/10/19	3	35.83	6	34.00	36.45	-3	32,910	-0.01%
2020/10/16	8	35.94	21	35.63	35.05	-13	32,762	-0.04%
2020/10/15	19	37.08	12	36.20	37.10	7	32,663	0.02%
2020/10/14	14	39.00	20	39.97	38.75	-6	32,288	-0.02%
2020/10/13	28	36.87	6	36.86	39.45	22	31,830	0.07%
2020/10/12	9	35.76	8.3	36.25	36.60	0.7	31,699	0.00%
2020/10/08	17	32.24	15	32.40	33.30	2	31,570	0.01%
2020/10/07	9	30.82	7	30.76	31.35	2	31,290	0.01%
2020/10/06	0	0.00	6	29.98	30.55	-6	30,673	-0.02%
2020/10/05	1	27.90	3	27.95	27.80	-2	30,925	-0.01%
2020/09/30	6	28.33	12	27.13	28.25	-6	30,886	-0.02%
2020/09/29	2	28.05	4.4	27.49	26.85	-2.4	30,941	-0.01%
2020/09/28	16	28.34	10	28.00	27.75	6	31,037	0.02%
2020/09/25	18	29.01	13	28.97	29.00	5	30,718	0.02%
2020/09/24	17	28.76	16	28.73	29.50	1	29,958	0.00%
2020/09/23	9	26.47	11.3	27.47	27.90	-2.3	29,214	-0.01%
2020/09/22	4	25.60	25	25.60	25.40	-21	28,581	-0.07%
2020/09/21	6	26.83	0	0.00	26.15	6	28,234	0.02%
2020/09/18	3	27.38	0	0.00	27.00	3	27,982	0.01%
2020/09/17	1.3	27.12	2	27.58	27.20	-0.7	27,663	0.00%
2020/09/16	1	26.50	0	0.00	26.90	1	27,292	0.00%
2020/09/15	37	27.30	2	27.78	27.20	35	26,941	0.13%
2020/09/14	7	25.82	21	25.97	26.50	-14	26,422	-0.05%
2020/09/11	27	26.47	14	26.96	26.95	13	25,922	0.05%
2020/09/10	25	25.47	119	26.62	27.10	-94	25,255	-0.37%	大賣/
2020/09/09	10	24.36	13	23.80	24.85	-3	24,143	-0.01%
2020/09/08	5	23.06	13	22.87	22.60	-8	23,489	-0.03%
2020/09/07	9	23.54	6	23.78	22.75	3	22,957	0.01%
2020/09/04	23	25.67	27	25.52	24.65	-4	22,182	-0.02%
2020/09/03	16	24.39	1	25.10	25.10	15	20,535	0.07%
2020/09/02	8	20.55	62.4	22.14	22.85	-54.4	20,041	-0.27%
2020/09/01	54	20.79	6	21.18	20.80	48	18,993	0.25%
2020/08/31	3	18.80	22	18.73	19.35	-19	17,882	-0.11%
2020/08/28	10	18.17	0	0.00	17.60	10	17,115	0.06%
2020/08/27	2	17.75	1	18.20	17.90	1	16,976	0.01%
2020/08/26	9	18.32	0	0.00	18.25	9	16,849	0.05%
2020/08/25	7	18.54	11	18.17	18.50	-4	16,612	-0.02%
2020/08/24	11	17.64	6	17.26	17.70	5	16,239	0.03%
2020/08/21	2	18.10	11	18.05	17.80	-9	16,044	-0.06%
2020/08/20	14	18.28	1	16.55	18.20	13	15,839	0.08%
2020/08/19	0	0.00	1	17.45	17.50	-1	15,299	-0.01%
2020/08/18	1	18.70	2	18.73	18.70	-1	14,939	-0.01%
2020/08/17	1	18.80	2	18.78	18.85	-1	14,618	-0.01%
2020/08/14	3	18.92	17	18.62	19.00	-14	14,234	-0.10%
2020/08/13	5	17.70	4	17.91	17.75	1	13,814	0.01%
2020/08/12	19	17.83	23	16.43	18.45	-4	13,490	-0.03%
2020/08/11	6	18.33	7	18.69	17.90	-1	12,781	-0.01%
2020/08/10	22	19.96	19	19.82	19.85	3	12,133	0.02%
2020/08/07	10	17.64	12	17.99	18.50	-2	11,498	-0.02%
2020/08/06	0	0.00	1	17.05	17.05	-1	10,967	-0.01%
2020/08/05	5	16.69	0	0.00	17.45	5	10,715	0.05%
2020/08/04	11	16.85	0	0.00	16.95	11	10,364	0.11%
2020/08/03	12	17.04	14	17.43	17.35	-2	10,074	-0.02%
2020/07/31	4	15.40	7	15.56	16.10	-3	9,557	-0.03%
2020/07/30	1	14.50	27	14.25	14.75	-26	8,977	-0.29%
2020/07/29	1	13.50	2	13.60	13.60	-1	8,595	-0.01%
2020/07/28	1	12.35	0	0.00	12.40	1	8,426	0.01%
2020/07/27	3	12.78	0	0.00	12.55	3	8,321	0.04%
2020/07/24	4	13.08	0	0.00	13.15	4	8,219	0.05%
2020/07/23	10.7	13.65	5	13.35	13.50	5.7	8,045	0.07%
2020/07/22	0	0.00	1	14.20	14.20	-1	7,880	-0.01%
2020/07/21	1	14.20	45	14.51	14.50	-44	7,741	-0.57%
2020/07/20	14	13.10	9	13.43	13.75	5	7,497	0.07%
2020/07/17	16	13.62	3	13.87	13.50	13	7,288	0.18%
2020/07/16	50	13.34	3	13.70	14.00	47	6,720	0.70%
2020/07/15	5	12.75	6.9	12.40	12.75	-1.9	6,060	-0.03%
2020/07/14	0	0.00	58	10.95	11.60	-58	5,355	-1.08%
2020/07/13	1	10.90	54	11.17	10.55	-53	4,869	-1.09%
2020/07/10	132	10.73	11	10.61	11.20	121	4,592	2.63%	大買/鉅額交易
2020/07/09	4	10.70	0	0.00	10.70	4	3,719	0.11%
2020/07/08	0	0.00	9	9.48	9.76	-9	3,461	-0.26%
2020/07/07	0	0.00	5	8.88	8.88	-5	2,917	-0.17%
2020/07/06	3	8.16	0	0.00	8.08	3	2,600	0.12%
2020/07/02	2	7.81	10	7.91	8.03	-8	2,493	-0.32%
2020/06/29	0	0.00	10	7.26	7.21	-10	2,285	-0.44%
2020/06/19	0	0.00	6	7.09	7.15	-6	2,315	-0.26%
2020/06/15	10	6.87	0	0.00	6.87	10	2,280	0.44%
2020/06/12	0	6.90	0	0.00	6.93	0	2,272	0.00%
2020/06/11	0	0.00	10	7.65	7.26	-10	2,230	-0.45%
2020/06/08	3	7.06	0	0.00	7.05	3	2,113	0.14%
2020/06/03	16	6.97	6	7.05	6.90	10	2,095	0.48%
2020/06/02	6	6.99	0	0.00	7.00	6	1,976	0.30%
2020/05/28	0	0.00	3	6.28	6.18	-3	1,837	-0.16%
2020/05/25	3	6.20	0	0.00	6.20	3	1,837	0.16%
2020/04/29	0	0.00	0.9	5.52	5.56	-0.9	1,600	-0.06%
2020/04/06	0	0.00	3	5.10	5.08	-3	1,827	-0.16%
2020/03/30	1	4.86	0	0.00	4.99	1	1,797	0.06%
2020/03/10	0	0.00	8	6.24	6.35	-8	1,597	-0.50%
2020/03/06	0	0.00	3	6.98	6.95	-3	1,540	-0.19%
2020/02/26	10	7.23	0	0.00	7.25	10	1,535	0.65%
2020/02/17	0	0.00	10	7.73	7.80	-10	1,578	-0.63%
2020/02/12	0	7.34	0	0.00	7.40	0	1,535	0.00%
2020/01/31	10	7.22	0	0.00	7.27	10	2,281	0.44%
2020/01/16	0	0.00	10	7.87	7.89	-10	2,255	-0.44%
2020/01/15	0	0.00	2	7.75	7.76	-2	2,226	-0.09%
2020/01/07	10	7.53	0	0.00	7.53	10	2,437	0.41%
2019/12/30	1	7.58	0	0.00	7.63	1	2,380	0.04%
2019/11/14	0	0.00	6	7.45	7.43	-6	3,176	-0.19%
2019/11/08	2	8.00	0	0.00	7.98	2	3,112	0.06%
2019/11/01	6	8.40	5	8.28	8.27	1	2,932	0.03%
2019/10/31	0	0.00	4	8.38	8.38	-4	2,738	-0.15%
2019/10/15	1	7.39	0	0.00	7.41	1	2,032	0.05%
2019/10/01	1	7.50	0	0.00	7.46	1	1,987	0.05%
2019/09/19	2	7.51	0	0.00	7.44	2	1,979	0.10%
2019/09/18	3	7.48	0	0.00	7.48	3	1,930	0.16%
2019/09/17	3	7.88	0	0.00	7.85	3	1,771	0.17%
2019/09/11	0	0.00	1	7.80	7.85	-1	1,800	-0.06%
2019/09/10	2	7.74	0	0.00	7.71	2	1,776	0.11%
2019/08/30	0.1	7.64	0	0.00	7.69	0.1	1,585	0.01%
2019/08/29	1	7.71	3	7.70	7.58	-2	1,566	-0.13%
2019/08/26	1	8.06	0	0.00	8.08	1	1,535	0.07%
2019/08/22	1	8.38	0	0.00	8.31	1	1,543	0.06%
2019/08/20	2	8.28	0	0.00	8.24	2	1,532	0.13%
2019/08/19	0	0.00	15.1	8.29	8.39	-15.1	1,550	-0.97%
2019/08/07	2	9.10	0	0.00	8.90	2	1,846	0.11%
2019/07/12	1	8.77	0	0.00	8.81	1	2,303	0.04%
2019/06/13	0	0.00	2	5.74	5.76	-2	2,258	-0.09%
2019/05/22	0	0.00	1	6.57	6.60	-1	2,371	-0.04%
2019/05/08	2	7.07	0	0.00	7.15	2	2,172	0.09%
2019/04/19	0	0.00	10	6.62	6.63	-10	1,801	-0.56%
2019/04/15	0	0.00	5	6.10	6.30	-5	1,599	-0.31%
2019/04/11	10	6.01	0	0.00	6.01	10	1,553	0.64%
2019/04/03	10	5.97	0	0.00	5.95	10	1,600	0.62%
2019/04/02	0	0.00	2	5.82	5.81	-2	1,562	-0.13%
2019/03/29	14	5.85	0	0.00	5.94	14	1,523	0.92%
2018/12/22	0	0.00	3	6.27	6.27	-3	2,034	-0.15%
2018/12/19	5	6.25	0	0.00	6.24	5	2,028	0.25%
2018/10/19	0	0.00	10	5.58	5.65	-10	1,201	-0.83%
2018/10/02	0	0.00	2	7.77	7.75	-2	1,056	-0.19%
2018/09/21	3	8.27	0	0.00	8.20	3	1,119	0.27%
2018/09/20	10	8.62	0	0.00	8.38	10	1,107	0.90%
2018/08/22	3	7.26	0	0.00	7.19	3	1,369	0.22%
2018/08/17	0	0.00	2	7.60	7.50	-2	1,429	-0.14%
2018/08/16	8	7.11	0	0.00	7.15	8	1,445	0.55%
2018/07/27	2	8.41	0	0.00	8.45	2	2,495	0.08%
2018/07/26	0	0.00	4	8.47	8.80	-4	2,950	-0.14%
2018/07/19	2	8.16	2	8.26	8.15	0	3,220	0.00%
2018/07/17	2	8.15	0	0.00	8.18	2	3,230	0.06%
2018/07/16	0	0.00	2	8.28	8.24	-2	3,234	-0.06%
2018/07/10	2	8.12	2	8.27	8.11	0	3,243	0.00%
2018/07/09	2	8.11	0	0.00	8.15	2	3,249	0.06%
2018/07/05	0	0.00	3	8.24	8.21	-3	3,271	-0.09%
2018/06/22	0	0.00	2	9.07	9.05	-2	3,117	-0.06%
2018/06/05	2	10.00	4	9.79	9.82	-2	3,147	-0.06%
2018/06/04	0	0.00	6	10.13	10.15	-6	3,087	-0.19%
2018/05/31	2	10.30	0	0.00	10.25	2	3,034	0.07%
2018/05/25	12	10.40	0	0.00	10.40	12	2,945	0.41%
2018/05/24	10	10.50	0	0.00	10.55	10	2,932	0.34%
2018/05/22	0	0.00	1	10.40	10.35	-1	2,895	-0.03%
2018/05/21	1	10.30	0	0.00	10.30	1	2,885	0.03%
2018/05/15	10	10.65	10	10.70	10.65	0	2,814	0.00%
2018/05/11	0	0.00	1	10.75	10.70	-1	2,655	-0.04%
2018/05/10	0	0.00	20	10.85	10.90	-20	2,592	-0.77%
2018/05/08	20	10.70	12	10.90	10.55	8	2,354	0.34%
2018/05/07	10	10.40	0	0.00	10.50	10	2,302	0.43%
2018/05/04	11	10.63	0	0.00	10.75	11	2,228	0.49%
2018/05/03	11	10.98	30	11.17	11.25	-19	2,071	-0.92%
2018/05/02	11	10.17	0	0.00	10.35	11	1,607	0.68%
2018/04/26	0	0.00	2	9.38	9.50	-2	1,480	-0.14%
2018/04/19	2	9.25	4	9.40	9.25	-2	1,440	-0.14%
2018/04/09	4	9.05	0	0.00	9.03	4	1,591	0.25%
2018/01/26	0	0.00	0.2	10.40	10.05	-0.2	4,751	0.00%
2018/01/19	4	10.10	0	0.00	10.05	4	4,985	0.08%
2018/01/18	0	0.00	1	10.25	10.15	-1	5,087	-0.02%
2018/01/16	4	10.11	0	0.00	10.20	4	5,417	0.07%
2018/01/15	5	10.10	0	0.00	10.10	5	5,507	0.09%
2018/01/05	3	10.35	0	0.00	10.35	3	7,253	0.04%