元晶 (6443)-華南永昌-新莊券商分點個股進出

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

元晶

(6443)

可現股當沖

股價
27.80
漲跌
▼0.40
漲幅
-1.42%
成交量
4,592張
產業
上市光電類股
1176人加入追蹤

立即追蹤
本地時間:13:30(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

元晶 (6443)籌碼相關－華南永昌-新莊券商分點個股進出

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-新莊券商分點個股進出
華南永昌-新莊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
2024/05/20	1	28.30	0	0.00	28.20	1	8,165	0.01%
2024/05/17	18	28.88	19	29.28	28.75	-1	8,058	-0.01%
2024/05/16	1	27.90	0	0.00	27.90	1	7,601	0.01%
2024/05/15	0	28.10	1	28.40	28.10	-1	7,590	-0.01%
2024/05/14	0	0.00	1	27.50	27.65	-1	7,513	-0.01%
2024/05/13	1	28.00	0	27.66	27.80	1	7,503	0.01%
2024/05/10	1	28.00	0	0.00	27.60	1	7,435	0.01%
2024/05/08	0	0.00	3	27.00	27.05	-3	7,255	-0.04%
2024/05/02	1	27.55	0	0.00	27.50	1	7,167	0.01%
2024/04/29	0	0.00	0.2	27.85	28.00	-0.2	7,122	0.00%
2024/04/26	1	27.95	0	0.00	27.90	1	7,089	0.01%
2024/04/25	1	28.05	1	28.20	28.00	0	7,097	0.00%
2024/04/24	3	28.43	2	29.00	28.35	1	7,088	0.01%
2024/04/23	6	28.25	2	28.35	28.30	4	7,052	0.06%
2024/04/19	0	0.00	1	28.90	28.70	-1	7,187	-0.01%
2024/04/18	0	28.75	0	0.00	28.75	0	6,776	0.00%
2024/04/15	0	0.00	1	29.45	29.40	-1	6,530	-0.02%
2024/04/11	2	29.40	0	0.00	29.05	2	6,370	0.03%
2024/04/10	0	0.00	6	30.33	29.75	-6	6,284	-0.10%
2024/04/09	3	28.97	0	0.00	29.10	3	5,945	0.05%
2024/04/03	11	28.10	1	28.20	28.10	10	5,736	0.17%
2024/04/02	0	0.00	0	28.90	28.75	0	5,679	0.00%
2024/04/01	0	0.00	0	28.93	28.90	0	5,672	0.00%
2024/03/29	3	30.10	0	0.00	29.20	3	5,649	0.05%
2024/03/28	1	29.55	11	29.30	29.70	-10	5,457	-0.18%
2024/03/27	1	28.65	2	28.65	28.65	-1	5,283	-0.02%
2024/03/26	0	29.05	1	29.25	29.05	-1	5,350	-0.02%
2024/03/25	2	29.27	2	29.17	29.10	0	5,547	0.00%
2024/03/22	25	29.47	11	29.83	29.35	14	5,562	0.25%
2024/03/21	0	0.00	13	28.68	28.70	-13	4,994	-0.26%
2024/03/20	0	26.40	0	0.00	26.10	0	4,707	0.00%
2024/03/19	0	26.40	0	0.00	26.35	0	4,757	0.00%
2024/03/18	2	26.80	0	0.00	26.70	2	4,763	0.04%
2024/03/15	0	26.81	6	26.83	27.10	-6	4,789	-0.13%
2024/03/14	1	27.05	1	26.90	26.90	0	4,732	0.00%
2024/03/13	0	26.70	0	0.00	26.70	0	4,789	0.00%
2024/03/12	0	27.25	2	27.25	27.25	-2	4,779	-0.04%
2024/03/11	7	27.11	17	27.11	27.15	-10	4,814	-0.21%
2024/03/08	1	26.45	0	0.00	26.25	1	4,761	0.02%
2024/03/07	4	26.08	1	26.65	26.00	3	4,781	0.06%
2024/03/06	3	26.38	0.4	26.45	26.30	2.6	4,738	0.06%
2024/03/05	8	26.74	8	27.40	26.65	0	4,683	0.00%
2024/03/04	7	27.10	2	27.35	27.05	5	4,592	0.11%
2024/03/01	13	27.28	0	0.00	27.20	13	4,560	0.29%
2024/02/29	3.6	27.26	17	27.52	27.85	-13.4	4,580	-0.29%
2024/02/27	15	27.32	0	0.00	27.20	15	4,582	0.33%
2024/02/26	0	27.95	4	27.88	27.75	-4	4,559	-0.09%
2024/02/23	4	27.59	0	0.00	27.55	4	4,559	0.09%
2024/02/21	0	27.95	0	0.00	28.10	0	4,616	0.00%
2024/02/20	0	27.90	0	0.00	27.90	0	4,607	0.00%
2024/02/19	0	28.15	0	0.00	28.15	0	4,615	0.00%
2024/02/16	0	27.70	0	0.00	27.70	0	4,646	0.00%
2024/02/15	0	0.00	1	27.40	27.35	-1	4,629	-0.02%
2024/01/31	0	0.00	0	28.50	28.40	0	4,611	0.00%
2024/01/29	0	28.25	1	28.25	28.25	-1	4,617	-0.02%
2024/01/24	0	28.40	2	28.35	28.40	-2	4,773	-0.04%
2024/01/23	0	28.43	32	28.31	28.30	-32	5,083	-0.63%
2024/01/22	0	0.00	4	28.05	28.00	-4	5,526	-0.07%
2024/01/19	3	27.55	1	28.00	27.65	2	5,575	0.04%
2024/01/18	1	27.65	0	0.00	27.60	1	5,562	0.02%
2024/01/17	13	27.91	0	0.00	27.65	13	5,577	0.23%
2024/01/16	12	28.60	0	0.00	28.40	12	5,570	0.22%
2024/01/15	1	29.65	38	29.21	29.50	-37	5,531	-0.67%
2024/01/12	3	28.35	6	28.68	28.25	-3	5,343	-0.06%
2024/01/11	4	28.45	0	0.00	28.50	4	5,392	0.07%
2024/01/09	35	28.97	0	0.00	28.70	35	5,421	0.65%
2024/01/08	0	0.00	5	29.44	29.45	-5	5,417	-0.09%
2024/01/05	0	0.00	10	29.27	29.00	-10	5,416	-0.18%
2024/01/03	8	29.10	0	0.00	28.90	8	5,485	0.15%
2023/12/29	1	29.30	3	29.52	29.30	-2	5,481	-0.04%
2023/12/28	2	29.33	6	29.46	29.50	-4	5,488	-0.07%
2023/12/26	0	29.40	0	0.00	29.30	0	5,442	0.00%
2023/12/25	3	29.42	1	29.25	29.20	2	5,432	0.04%
2023/12/22	8	30.06	0	0.00	29.65	8	5,396	0.15%
2023/12/21	2	30.38	1	30.40	30.35	1	5,280	0.02%
2023/12/20	1	30.90	4	31.00	30.90	-3	5,113	-0.06%
2023/12/19	4	30.50	2	29.95	29.55	2	4,670	0.04%
2023/12/18	0	30.10	2	30.03	30.10	-2	4,533	-0.04%
2023/12/15	1	29.75	0.6	29.39	29.35	0.4	4,377	0.01%
2023/12/14	0	28.90	20	28.98	28.75	-20	4,216	-0.47%
2023/12/13	1	28.10	7	28.48	28.45	-6	4,142	-0.15%
2023/12/12	22	28.38	0	0.00	28.20	22	4,156	0.53%
2023/12/11	4	28.65	0	0.00	28.60	4	4,131	0.10%
2023/12/08	0	29.00	0	0.00	28.80	0	4,125	0.00%
2023/12/07	0	28.70	1	28.70	28.70	-1	4,102	-0.02%
2023/12/06	0	28.85	0	0.00	28.70	0	4,120	0.00%
2023/12/05	0	28.72	0	0.00	29.15	0	4,070	0.00%
2023/12/04	0	28.75	0	0.00	28.60	0	4,034	0.00%
2023/12/01	0	29.35	0	0.00	29.25	0	3,946	0.00%
2023/11/30	1	29.40	0	0.00	29.50	1	3,933	0.03%
2023/11/24	5	29.50	1	29.65	29.35	4	3,964	0.10%
2023/11/20	0.1	29.36	0	0.00	29.20	0.1	4,293	0.00%
2023/11/15	0	0.00	0	28.55	28.70	0	4,232	0.00%
2023/11/13	0.1	27.90	2	27.80	27.75	-2	4,249	-0.05%
2023/11/08	3	28.20	4	28.50	28.40	-1	4,450	-0.02%
2023/11/07	1	28.40	0	0.00	28.35	1	4,488	0.02%
2023/11/02	0	0.00	5	28.10	28.10	-5	4,558	-0.11%
2023/11/01	0	28.05	0	0.00	27.80	0	4,629	0.00%
2023/10/31	12	30.06	0	0.00	28.40	12	4,630	0.26%
2023/10/30	3	29.88	0.1	29.60	29.65	2.9	4,424	0.07%
2023/10/27	0.1	27.75	4	28.25	28.55	-4	3,987	-0.10%
2023/10/26	2	27.98	1	27.70	27.60	1	3,972	0.03%
2023/10/25	3	28.47	0	0.00	28.30	3	3,992	0.08%
2023/10/24	4	28.14	4	28.28	28.70	0	3,996	0.00%
2023/10/19	1	28.25	1	27.85	27.65	0	3,959	0.00%
2023/10/18	0	27.90	0	27.65	27.95	0	4,010	0.00%
2023/10/17	0	0.00	10	27.95	27.90	-10	3,983	-0.25%
2023/10/16	0	0.00	5	27.99	27.80	-5	4,076	-0.12%
2023/10/13	5	27.67	7	28.15	27.65	-2	4,099	-0.05%
2023/10/12	0	0.00	6.5	27.98	28.15	-6.5	4,133	-0.16%
2023/10/11	14	27.80	1	28.05	27.60	13	4,192	0.31%
2023/10/04	0	27.85	0	0.00	27.70	0	4,285	0.00%
2023/09/22	1	27.85	1	28.25	28.40	0	4,841	0.00%
2023/09/20	10	28.95	0	0.00	28.85	10	4,843	0.21%
2023/09/19	1	29.30	1	29.20	29.00	0	4,869	0.00%
2023/09/18	0.2	29.63	0	0.00	29.35	0.2	4,886	0.00%
2023/09/14	0	29.75	0	0.00	29.55	0	5,128	0.00%
2023/09/13	0.1	29.50	0	0.00	29.45	0.1	5,173	0.00%
2023/09/07	1	30.85	1	30.40	30.40	0	5,382	0.00%
2023/09/06	1	30.95	0	30.85	30.75	1	5,500	0.02%
2023/09/05	0	30.85	2	30.80	30.85	-2	5,541	-0.04%
2023/09/04	2	30.55	20	30.55	30.45	-18	5,564	-0.32%
2023/08/30	0.1	31.10	0	0.00	31.00	0.1	5,709	0.00%
2023/08/29	15.1	32.50	16	32.68	31.50	-0.9	5,691	-0.02%
2023/08/28	0	0.00	1	30.50	30.80	-1	5,394	-0.02%
2023/08/23	0	0.00	1	30.45	30.35	-1	5,594	-0.02%
2023/08/22	3	30.12	2	30.10	30.00	1	5,634	0.02%
2023/08/15	0	0.00	1	30.20	30.10	-1	5,732	-0.02%
2023/08/14	6	29.75	6	28.90	28.90	0	5,812	0.00%
2023/08/10	3	30.50	0	30.65	30.25	3	5,762	0.05%
2023/08/09	1	30.35	1	30.55	30.50	0	5,799	0.00%
2023/08/08	0	0.00	3	31.07	30.50	-3	5,844	-0.05%
2023/08/07	10	30.14	11.1	30.36	30.55	-1.1	5,882	-0.02%
2023/08/04	9	30.48	6	30.63	30.65	3	5,987	0.05%
2023/08/02	10	30.97	42	31.68	31.35	-32	6,394	-0.50%
2023/08/01	7	31.23	7	31.67	31.20	0	6,467	0.00%
2023/07/31	32	31.35	26	31.79	31.20	6	6,694	0.09%
2023/07/28	23	31.62	6	32.01	31.50	17	6,774	0.25%
2023/07/27	3	31.30	13	31.80	31.70	-10	6,785	-0.15%
2023/07/26	11	31.60	0	0.00	31.35	11	6,849	0.16%
2023/07/25	7	31.68	6	31.88	32.00	1	6,872	0.01%
2023/07/24	5	31.13	5	31.39	31.70	0	6,862	0.00%
2023/07/21	7	31.99	0	0.00	31.70	7	6,893	0.10%
2023/07/20	1	32.75	0	0.00	32.70	1	6,953	0.01%
2023/07/19	2	33.28	0	0.00	32.50	2	7,019	0.03%
2023/07/18	0	0.00	3	33.45	33.45	-3	7,218	-0.04%
2023/07/14	2	33.05	1	33.10	33.00	1	8,888	0.01%
2023/07/13	1	33.50	2	33.50	33.30	-1	9,310	-0.01%
2023/07/12	2	34.10	12	34.39	34.00	-10	9,333	-0.11%
2023/07/11	1	34.45	0	0.00	34.45	1	9,408	0.01%
2023/07/10	0	34.00	0	0.00	34.05	0	9,618	0.00%
2023/07/07	4	34.10	0	0.00	34.05	4	10,008	0.04%
2023/07/06	0	0.00	6	35.00	35.00	-6	10,089	-0.06%
2023/07/05	12	36.14	4	36.26	35.65	8	10,075	0.08%
2023/07/04	1	35.85	1	35.90	35.55	0	10,069	0.00%
2023/07/03	2	36.00	0	0.00	35.90	2	10,090	0.02%
2023/06/30	0	0.00	0.1	35.50	35.70	-0.1	10,168	0.00%
2023/06/29	0.1	35.25	0	0.00	35.20	0.1	10,313	0.00%
2023/06/28	0	0.00	6	34.80	34.80	-6	10,451	-0.06%
2023/06/27	0	0.00	4	35.20	34.80	-4	10,667	-0.04%
2023/06/26	0	0.00	3	35.40	35.30	-3	10,972	-0.03%
2023/06/21	0	0.00	1	35.70	35.80	-1	11,173	-0.01%
2023/06/20	10	36.05	1	36.15	35.75	9	11,412	0.08%
2023/06/19	0	0.00	7	35.25	35.20	-7	11,476	-0.06%
2023/06/16	2	35.78	0	0.00	35.90	2	11,996	0.02%
2023/06/14	1	35.05	0	0.00	34.85	1	13,629	0.01%
2023/06/13	0	34.50	0	0.00	34.70	0	13,862	0.00%
2023/06/12	3	34.35	0	0.00	34.30	3	14,123	0.02%
2023/06/08	2	35.63	4	35.35	35.35	-2	14,363	-0.01%
2023/06/05	0	0.00	0.3	36.15	36.10	-0.3	15,269	0.00%
2023/06/02	0	0.00	3	35.85	35.85	-3	15,420	-0.02%
2023/06/01	1	35.30	0	0.00	35.30	1	15,607	0.01%
2023/05/31	1.3	35.86	0	0.00	35.80	1.3	15,611	0.01%
2023/05/30	2	35.75	0.5	35.75	35.60	1.5	15,660	0.01%
2023/05/29	1	36.45	2.1	35.84	36.20	-1.1	15,608	-0.01%
2023/05/26	6	35.28	0	0.00	35.00	6	15,573	0.04%
2023/05/25	1	35.35	0	0.00	35.40	1	15,610	0.01%
2023/05/23	5.6	35.44	0	0.00	35.40	5.6	15,797	0.04%
2023/05/22	2	35.08	2.1	35.26	35.35	-0.1	15,891	0.00%
2023/05/19	4	34.74	6	34.68	34.60	-2	16,091	-0.01%
2023/05/18	1	34.26	1	34.65	34.85	0	16,424	0.00%
2023/05/17	0.1	35.30	3	35.25	35.15	-2.9	16,416	-0.02%
2023/05/15	0	0.00	1	35.10	34.70	-1	16,550	-0.01%
2023/05/12	1	34.30	0	0.00	34.35	1	16,586	0.01%
2023/05/11	3	33.77	0	0.00	33.75	3	16,642	0.02%
2023/05/10	11	34.29	12	34.37	34.50	-1	16,722	-0.01%
2023/05/09	7	33.69	9	33.55	33.75	-2	16,687	-0.01%
2023/05/08	6.5	36.07	0	0.00	35.90	6.5	16,352	0.04%
2023/05/05	1	36.70	4	36.80	36.50	-3	16,424	-0.02%
2023/05/04	3	37.17	0	0.00	37.20	3	16,830	0.02%
2023/05/03	3	37.05	0	0.00	36.95	3	17,204	0.02%
2023/04/28	0	37.15	0	0.00	36.80	0	17,844	0.00%
2023/04/26	3	36.57	3	36.43	37.20	0	17,902	0.00%
2023/04/25	0	0.00	9	36.65	36.60	-9	17,914	-0.05%
2023/04/21	26	37.86	7	38.55	38.00	19	17,957	0.11%
2023/04/20	29	39.74	35	38.97	38.55	-6	18,053	-0.03%
2023/04/19	17	40.84	13	40.55	39.75	4	17,759	0.02%
2023/04/18	6	39.18	10	39.41	38.60	-4	16,589	-0.02%
2023/04/17	0	38.90	1	39.10	38.90	-1	16,268	-0.01%
2023/04/14	0	38.90	4	38.94	38.80	-4	16,413	-0.02%
2023/04/13	5	38.99	2	39.60	38.60	3	16,469	0.02%
2023/04/12	14	39.81	9	39.72	39.50	5	16,315	0.03%
2023/04/11	3	39.35	3	39.15	39.00	0	16,054	0.00%
2023/04/07	4	39.01	1	39.15	38.95	3	16,791	0.02%
2023/03/31	4	38.50	10	38.35	38.40	-6	17,206	-0.04%
2023/03/30	13	39.20	6	38.83	38.80	7	17,160	0.04%
2023/03/29	0	38.70	0	0.00	38.90	0	17,035	0.00%
2023/03/28	3	38.50	14.1	38.52	39.05	-11.1	17,058	-0.07%
2023/03/27	12	39.75	1	39.80	38.80	11	16,887	0.07%
2023/03/24	2	38.93	4	38.85	38.85	-2	16,771	-0.01%
2023/03/23	2	39.32	1	39.55	39.30	1	16,665	0.01%
2023/03/22	6	39.05	5	38.80	38.70	1	16,579	0.01%
2023/03/21	14	39.52	12	39.85	39.10	2	16,657	0.01%
2023/03/20	29	40.10	9	39.98	39.90	20	17,052	0.12%
2023/03/17	2	38.35	16	38.03	38.75	-14	17,551	-0.08%
2023/03/16	15	36.88	16	37.61	36.50	-1	17,551	-0.01%
2023/03/15	4	38.00	5	37.94	37.90	-1	17,437	-0.01%
2023/03/14	23	37.34	15	37.49	37.10	8	17,289	0.05%
2023/03/13	0	36.55	0	0.00	36.60	0	17,245	0.00%
2023/03/10	4	36.51	1	36.65	36.45	3	17,481	0.02%
2023/03/09	3	37.78	17	37.71	37.35	-14	17,487	-0.08%
2023/03/08	8	38.76	2	38.30	38.95	6	17,158	0.03%
2023/03/07	4	38.01	7	38.26	38.00	-3	16,896	-0.02%
2023/03/06	3	38.05	4	37.89	38.00	-1	16,707	-0.01%
2023/03/03	0	37.05	0	0.00	37.00	0	16,522	0.00%
2023/03/02	1	37.35	0	0.00	36.95	1	16,524	0.01%
2023/03/01	0	37.03	0	0.00	36.75	0	16,611	0.00%
2023/02/24	3	37.35	6	37.57	37.10	-3	16,633	-0.02%
2023/02/23	2	37.80	0	0.00	37.75	2	16,582	0.01%
2023/02/22	13	37.29	0	0.00	37.25	13	16,703	0.08%
2023/02/21	4	37.85	4	38.03	37.60	0	16,733	0.00%
2023/02/20	1	37.60	0	0.00	37.80	1	16,991	0.01%
2023/02/17	22	37.96	11.2	37.97	37.70	10.8	17,533	0.06%
2023/02/16	8.2	37.85	9	37.83	37.65	-0.8	17,549	0.00%
2023/02/15	2	37.03	0	0.00	36.80	2	17,580	0.01%
2023/02/14	2	36.93	0.1	37.15	36.65	1.9	18,073	0.01%
2023/02/13	2	36.50	3	36.65	37.10	-1	18,577	-0.01%
2023/02/10	0	0.00	0.1	37.20	36.85	-0.1	18,538	0.00%
2023/02/09	3	37.20	11	37.12	37.10	-8	18,495	-0.04%
2023/02/08	2	37.85	2	38.15	37.55	0	18,473	0.00%
2023/02/07	1	37.90	0	0.00	37.90	1	18,357	0.01%
2023/02/06	5	37.80	1	37.75	37.90	4	18,303	0.02%
2023/02/03	0	0.00	5	37.10	37.35	-5	18,275	-0.03%
2023/02/02	18	38.25	8	38.32	37.80	10	18,089	0.06%
2023/02/01	0	0.00	1	37.25	37.40	-1	17,556	-0.01%
2023/01/31	3	36.73	1	36.75	36.90	2	17,141	0.01%
2023/01/30	0	0.00	3	35.87	35.95	-3	16,636	-0.02%
2023/01/17	1	35.20	0	0.00	35.20	1	16,642	0.01%
2023/01/16	0	34.60	0	0.00	34.40	0	16,710	0.00%
2023/01/13	2	34.95	0	0.00	34.60	2	16,907	0.01%
2023/01/11	1	35.55	3	35.67	35.60	-2	17,268	-0.01%
2023/01/10	5	36.22	2	35.73	35.30	3	17,343	0.02%
2023/01/09	0	35.60	3	35.45	36.00	-3	17,197	-0.02%
2023/01/06	5	34.86	2	34.85	34.95	3	17,125	0.02%
2023/01/05	3	35.37	2	34.80	34.80	1	17,430	0.01%
2023/01/04	1	35.95	3	35.70	35.60	-2	17,539	-0.01%
2023/01/03	2	34.85	2	34.70	35.25	0	17,432	0.00%
2022/12/30	2	34.33	0	0.00	34.55	2	17,415	0.01%
2022/12/29	1	34.05	1	33.95	34.20	0	17,747	0.00%
2022/12/28	2	35.00	2	35.08	34.80	0	18,078	0.00%
2022/12/27	43	36.43	45	35.84	35.40	-2	18,005	-0.01%
2022/12/26	3	35.75	5	35.22	35.95	-2	17,378	-0.01%
2022/12/23	2	33.63	6	33.90	34.10	-4	17,036	-0.02%
2022/12/20	0	0.00	8	33.71	32.50	-8	17,719	-0.05%
2022/12/19	8	33.96	1	33.85	33.75	7	17,960	0.04%
2022/12/16	9	34.93	1	35.05	34.25	8	18,356	0.04%
2022/12/15	1	35.50	0	0.00	35.65	1	18,341	0.01%
2022/12/14	2	35.48	3	35.75	35.40	-1	18,511	-0.01%
2022/12/13	5	35.41	8	35.24	35.05	-3	18,959	-0.02%
2022/12/12	21	37.39	23	37.04	35.85	-2	19,165	-0.01%
2022/12/09	44	36.23	55	36.78	36.80	-11	18,678	-0.06%
2022/12/08	19	34.52	18	34.67	34.30	1	18,031	0.01%
2022/12/07	1	32.95	0	0.00	32.80	1	17,649	0.01%
2022/12/06	2	33.90	0	0.00	33.60	2	17,929	0.01%
2022/12/05	2	34.00	22	33.79	33.85	-20	18,468	-0.11%
2022/12/02	6	33.77	250	34.05	34.05	-244	18,846	-1.29%	大賣/鉅額交易
2022/12/01	250	33.53	10	33.65	33.45	240	18,948	1.27%	大買/鉅額交易
2022/11/30	20	32.88	20	32.85	32.95	0	19,708	0.00%
2022/11/29	4	32.06	3	32.33	32.45	1	20,880	0.00%
2022/11/28	0	32.40	5	32.15	32.20	-5	22,651	-0.02%
2022/11/25	0	0.00	0	32.55	32.15	0	23,786	0.00%
2022/11/23	0	32.55	0	0.00	32.20	0	26,515	0.00%
2022/11/21	1	33.20	0	0.00	33.35	1	28,148	0.00%
2022/11/18	1	33.35	0	0.00	32.85	1	28,800	0.00%
2022/11/17	21	33.65	0	0.00	33.60	21	28,785	0.07%
2022/11/16	7	33.76	6	33.52	33.40	1	28,873	0.00%
2022/11/15	12	33.17	10	33.23	33.45	2	29,225	0.01%
2022/11/14	1	31.30	5	31.77	31.95	-4	28,810	-0.01%
2022/11/11	0	0.00	2	31.85	31.25	-2	28,731	-0.01%
2022/11/10	5	31.57	5	31.88	31.50	0	28,549	0.00%
2022/11/09	14	33.39	11	33.44	33.30	3	28,629	0.01%
2022/11/08	2	35.53	2	35.25	34.50	0	28,429	0.00%
2022/11/07	1.1	35.07	4	35.10	35.00	-2.9	28,631	-0.01%
2022/11/03	0	34.65	0	0.00	34.65	0	29,798	0.00%
2022/11/01	3	34.85	1	34.50	34.85	2	32,019	0.01%
2022/10/28	1	33.85	1	33.00	33.00	0	32,031	0.00%
2022/10/26	1	33.95	1	34.15	33.60	0	32,228	0.00%
2022/10/25	1	34.90	1	34.45	33.75	0	32,451	0.00%
2022/10/24	3	35.98	3	35.05	35.05	0	32,497	0.00%
2022/10/21	0	0.00	1	35.30	35.60	-1	32,562	0.00%
2022/10/20	3	35.58	2	35.48	35.20	1	32,534	0.00%
2022/10/19	3	35.05	3	35.27	35.20	0	32,274	0.00%
2022/10/18	1	35.05	1	34.85	35.05	0	32,510	0.00%
2022/10/17	1	33.25	1	34.10	34.50	0	32,539	0.00%
2022/10/13	2	35.05	12	33.96	33.85	-10	32,724	-0.03%
2022/10/12	11	37.70	1	37.05	36.95	10	33,013	0.03%
2022/10/11	1	37.75	10	37.90	37.30	-9	33,154	-0.03%
2022/10/07	4	38.80	12	38.91	39.00	-8	33,256	-0.02%
2022/10/06	17	38.96	9	38.67	39.20	8	33,460	0.02%
2022/10/05	2	38.50	21	37.88	38.50	-19	33,209	-0.06%
2022/10/04	11	36.13	1	36.25	36.50	10	33,054	0.03%
2022/10/03	1	35.70	0	0.00	35.30	1	33,073	0.00%
2022/09/30	6	35.38	1	36.30	36.30	5	33,371	0.01%
2022/09/29	1	36.35	6	35.90	35.95	-5	33,556	-0.01%
2022/09/28	5	37.04	222.2	37.21	35.95	-217.2	33,916	-0.64%	大賣/鉅額交易
2022/09/27	21	38.36	0	0.00	38.75	21	34,384	0.06%
2022/09/26	5	37.60	4	37.39	37.85	1	34,286	0.00%
2022/09/23	8	39.86	2	40.15	38.90	6	34,119	0.02%
2022/09/22	1	41.05	0	41.25	41.25	1	33,865	0.00%
2022/09/21	6	41.78	1.1	41.85	41.50	5	33,887	0.01%
2022/09/20	32	42.51	22	42.66	42.40	10	34,092	0.03%
2022/09/19	4	41.95	13	42.14	41.70	-9	34,017	-0.03%
2022/09/16	12	41.01	2	41.55	42.20	10	33,833	0.03%
2022/09/15	3	41.75	128	41.98	41.50	-125	33,708	-0.37%	大賣/鉅額交易
2022/09/14	5	41.12	27	40.78	41.30	-22	33,218	-0.07%
2022/09/13	13	40.43	5	40.70	40.45	8	32,893	0.02%
2022/09/12	62	42.22	74	41.45	41.05	-12	32,625	-0.04%
2022/09/08	7	40.56	9	40.37	41.00	-2	32,140	-0.01%
2022/09/07	29	38.95	2.1	38.90	38.60	27	31,805	0.08%
2022/09/06	160.1	40.66	1	40.20	39.60	159.1	31,598	0.50%	大買/鉅額交易
2022/09/05	192.1	42.40	162	42.32	42.20	30.1	30,913	0.10%	大買/大賣/
2022/09/02	31	41.74	41	41.76	42.25	-10	29,729	-0.03%
2022/09/01	4	40.33	25	40.12	40.35	-21	27,949	-0.08%
2022/08/31	26	39.16	8	39.00	39.00	18	26,883	0.07%
2022/08/30	180	41.09	69	40.75	39.10	111	26,548	0.42%	大買/鉅額交易
2022/08/29	16	38.96	15	38.93	39.00	1	24,573	0.00%
2022/08/26	4	37.85	0	0.00	38.35	4	24,125	0.02%
2022/08/25	1	38.55	17	38.17	38.65	-16	23,425	-0.07%
2022/08/24	6	36.86	5	36.45	36.50	1	22,941	0.00%
2022/08/23	44	37.45	44	37.18	37.00	0	22,919	0.00%
2022/08/22	39	37.69	51.9	37.38	37.05	-12.9	22,891	-0.06%
2022/08/19	2	36.68	10	36.88	37.00	-8	22,285	-0.04%
2022/08/18	10	37.05	0	0.00	36.80	10	22,207	0.05%
2022/08/17	3	36.82	21	36.52	36.55	-18	22,200	-0.08%
2022/08/16	34	37.88	48	37.39	36.75	-14	22,332	-0.06%
2022/08/15	9	37.01	4	36.90	37.20	5	21,831	0.02%
2022/08/12	10	36.20	0	0.00	36.25	10	21,801	0.05%
2022/08/11	39	37.05	44	37.29	36.75	-5	21,793	-0.02%
2022/08/10	21	36.84	14	36.69	36.40	7	21,599	0.03%
2022/08/09	89	36.90	159.1	37.14	36.60	-70.1	21,693	-0.32%	大賣/
2022/08/08	42	34.79	26	35.37	35.70	16	20,672	0.08%
2022/08/05	0	0.00	20	32.98	32.95	-20	20,419	-0.10%
2022/08/04	1	31.30	1	32.05	32.05	0	20,938	0.00%
2022/08/03	21	32.47	0	0.00	32.00	21	21,354	0.10%
2022/08/02	6	33.28	1	33.60	33.10	5	21,757	0.02%
2022/08/01	5	34.35	0	0.00	34.45	5	22,105	0.02%
2022/07/29	3	34.15	10	33.88	34.05	-7	22,121	-0.03%
2022/07/28	2	33.65	1	33.60	33.60	1	22,252	0.00%
2022/07/27	2	33.50	3	34.00	34.10	-1	22,379	0.00%
2022/07/26	2	33.83	0	33.40	33.40	2	22,785	0.01%
2022/07/25	26	34.54	7	34.39	33.80	19	23,111	0.08%
2022/07/22	1	33.45	1.1	33.67	33.95	-0.1	23,463	0.00%
2022/07/20	12	33.75	2	33.40	33.20	10	25,305	0.04%
2022/07/19	26	34.01	27	33.74	33.60	-1	26,027	0.00%
2022/07/18	32	32.53	34	32.48	32.15	-2	26,426	-0.01%
2022/07/15	11	30.77	13	31.27	32.20	-2	28,031	-0.01%
2022/07/14	32	30.91	31	30.20	31.15	1	28,941	0.00%
2022/07/13	0	0.00	1	31.50	31.00	-1	30,211	0.00%
2022/07/12	29	31.45	51	31.80	30.65	-22	31,963	-0.07%
2022/07/11	11	33.30	12	33.74	33.50	-1	32,924	0.00%
2022/07/08	26	34.91	26	34.48	33.80	0	33,649	0.00%
2022/07/07	23	34.01	2	34.18	34.20	21	34,621	0.06%
2022/07/06	35	34.92	27	34.24	33.70	8	35,959	0.02%
2022/07/05	18	34.39	12	34.28	34.90	6	38,651	0.02%
2022/07/04	5	31.44	3	31.52	31.75	2	39,207	0.01%
2022/07/01	1	31.20	1	31.80	30.40	0	39,444	0.00%
2022/06/30	1	32.90	1	32.60	32.50	0	40,115	0.00%
2022/06/29	1	33.80	0	0.00	33.90	1	40,159	0.00%
2022/06/28	1	34.80	15	34.36	33.80	-14	40,416	-0.03%
2022/06/27	27	34.69	28.1	34.76	34.65	-1.1	40,358	0.00%
2022/06/24	7	33.39	6	33.88	33.90	1	39,883	0.00%
2022/06/23	10	31.78	0	0.00	32.00	10	39,610	0.03%
2022/06/22	5	32.07	11	32.15	31.45	-6	39,617	-0.02%
2022/06/21	0	0.00	3	30.25	30.40	-3	39,427	-0.01%
2022/06/20	2	30.65	5	31.55	29.85	-3	39,582	-0.01%
2022/06/17	8	31.43	4	31.16	31.45	4	39,726	0.01%
2022/06/16	5	33.35	23	33.31	31.05	-18	40,058	-0.04%
2022/06/15	2	33.00	111	33.87	32.90	-109	40,059	-0.27%	大賣/鉅額交易
2022/06/14	34	33.89	0	0.00	34.00	34	40,504	0.08%
2022/06/13	7	35.46	0	0.00	35.35	7	41,034	0.02%
2022/06/10	0	36.43	3	36.38	36.35	-3	41,645	-0.01%
2022/06/08	25	36.03	6	36.11	36.15	19	41,946	0.05%
2022/06/07	46	36.67	40	36.85	36.80	6	42,624	0.01%
2022/06/06	32	38.05	0	38.20	37.65	32	43,352	0.07%
2022/06/02	9	36.84	0	0.00	36.80	9	43,092	0.02%
2022/06/01	6	37.60	2	37.58	37.25	4	43,212	0.01%
2022/05/31	5	36.85	13	36.91	37.15	-8	43,240	-0.02%
2022/05/30	0	0.00	8	36.68	36.75	-8	43,827	-0.02%
2022/05/27	61	35.81	10	35.63	35.80	51	43,967	0.12%
2022/05/26	0	36.20	0	0.00	35.35	0	44,163	0.00%
2022/05/24	28	36.10	1	36.75	35.65	27	44,498	0.06%
2022/05/23	1	37.30	10	37.47	37.50	-9	44,224	-0.02%
2022/05/20	1	36.90	3	37.13	36.90	-2	44,135	0.00%
2022/05/19	4	35.94	2	36.35	36.55	2	43,867	0.00%
2022/05/18	34	36.93	3	37.07	37.25	31	43,625	0.07%
2022/05/17	19	36.66	20	36.66	36.95	-1	43,271	0.00%
2022/05/16	4	35.54	70	36.30	35.00	-66	42,507	-0.16%
2022/05/13	81	35.81	7	36.40	36.65	74	41,967	0.18%
2022/05/12	4	36.78	77	36.35	35.15	-73	41,573	-0.18%
2022/05/11	18	38.35	22	37.97	37.00	-4	41,036	-0.01%
2022/05/10	108	38.61	52.1	38.50	38.35	55.9	40,625	0.14%	大買/
2022/05/09	31	39.72	44	39.79	38.90	-13	40,131	-0.03%
2022/05/06	8	41.36	2	41.00	41.35	6	39,710	0.02%
2022/05/05	9	42.91	2.1	43.50	42.60	6.9	39,436	0.02%
2022/05/04	3	42.80	0	0.00	42.60	3	39,224	0.01%
2022/05/03	10	42.87	36	43.15	43.10	-26	39,046	-0.07%
2022/04/29	4	44.57	2	45.00	44.15	2	38,648	0.01%
2022/04/28	20	45.21	13.2	44.90	44.45	6.9	38,345	0.02%
2022/04/27	35	46.28	27	45.85	45.60	8	37,573	0.02%
2022/04/26	32	48.00	39	47.74	48.25	-7	36,719	-0.02%
2022/04/25	21	47.20	8	46.93	46.50	13	35,484	0.04%
2022/04/22	11	47.82	9	47.79	47.80	2	34,461	0.01%
2022/04/21	20	48.76	31	48.63	48.05	-11	33,662	-0.03%
2022/04/20	18	48.23	10	48.34	48.60	8	31,830	0.03%
2022/04/19	28	47.57	27	47.76	47.40	1	30,956	0.00%
2022/04/18	78	46.53	95	46.47	47.20	-17	30,121	-0.06%
2022/04/15	39	45.06	34	45.22	45.05	5	28,488	0.02%
2022/04/14	25	44.20	17	44.04	44.20	8	27,669	0.03%
2022/04/13	21	45.08	12	44.85	44.90	9	27,158	0.03%
2022/04/12	25	45.28	32	45.26	45.60	-7	27,308	-0.03%
2022/04/11	46	45.02	47	45.23	44.50	-1	26,168	0.00%
2022/04/08	22	43.26	29	43.09	43.80	-7	23,179	-0.03%
2022/04/07	1	41.85	36	41.51	40.90	-35	22,198	-0.16%
2022/04/06	88	41.86	29	41.99	42.15	59	22,475	0.26%
2022/04/01	11	40.54	2	40.50	41.05	9	21,688	0.04%
2022/03/31	4	41.11	18	41.16	40.45	-14	21,628	-0.06%
2022/03/30	8	40.51	8	40.53	40.15	0	21,491	0.00%
2022/03/29	3	38.92	0	0.00	39.40	3	21,356	0.01%
2022/03/28	14	38.53	2	38.90	39.10	12	21,583	0.06%
2022/03/25	12	39.04	5	38.76	38.55	7	21,832	0.03%
2022/03/24	0	40.25	2	40.65	40.20	-2	23,025	-0.01%
2022/03/23	6	40.41	0	0.00	40.15	6	23,854	0.03%
2022/03/22	4	40.79	0	0.00	40.80	4	24,278	0.02%
2022/03/21	4	41.16	2	41.95	40.95	2	24,712	0.01%
2022/03/18	3	41.05	1	41.10	41.45	2	25,152	0.01%
2022/03/17	3	41.07	6	41.33	41.50	-3	26,479	-0.01%
2022/03/16	22	40.92	34	40.92	40.60	-12	27,352	-0.04%
2022/03/15	43	40.83	32	40.83	39.15	11	28,017	0.04%
2022/03/14	2	40.93	3	40.90	40.90	-1	28,285	0.00%
2022/03/11	4	40.51	18	40.36	40.70	-14	29,894	-0.05%
2022/03/10	21	40.67	15	40.06	39.95	6	31,679	0.02%
2022/03/09	15	40.35	24	40.86	41.00	-9	32,415	-0.03%
2022/03/08	8	37.87	10	38.70	38.55	-2	31,703	-0.01%
2022/03/07	4	38.70	3	37.90	38.00	1	31,742	0.00%
2022/03/04	6	39.86	3	40.08	39.65	3	31,686	0.01%
2022/03/03	6	40.62	9	40.76	39.90	-3	31,770	-0.01%
2022/03/02	3	39.78	3	39.68	39.55	0	31,463	0.00%
2022/03/01	15	38.95	13	39.18	38.85	2	31,500	0.01%
2022/02/25	27	37.57	37	37.00	38.10	-10	32,060	-0.03%
2022/02/24	2	37.10	8	36.78	36.55	-6	32,583	-0.02%
2022/02/22	10	37.06	21	36.95	36.90	-11	32,783	-0.03%
2022/02/21	12	37.68	3	37.42	38.00	9	33,418	0.03%
2022/02/17	1	36.60	1	36.55	36.55	0	35,219	0.00%
2022/02/16	3	36.40	2	36.58	36.45	1	36,043	0.00%
2022/02/15	2	36.05	3	36.02	35.90	-1	36,877	0.00%
2022/02/14	3	36.10	0	0.00	36.00	3	37,862	0.01%
2022/02/11	4	37.63	0	0.00	37.65	4	38,447	0.01%
2022/02/10	0	0.00	1	38.25	37.55	-1	39,756	0.00%
2022/02/09	1	37.50	0	0.00	37.95	1	40,570	0.00%
2022/02/08	3	37.40	12	37.23	37.50	-9	41,296	-0.02%
2022/02/07	13	36.12	3	35.80	36.20	10	42,596	0.02%
2022/01/26	2	35.20	7	35.17	35.40	-5	43,582	-0.01%
2022/01/25	3	36.42	5	35.90	35.60	-2	45,183	0.00%
2022/01/24	7	36.94	1	36.35	36.85	6	46,601	0.01%
2022/01/21	8	38.92	27	39.34	37.60	-19	46,730	-0.04%
2022/01/20	1	39.70	1	39.75	39.40	0	47,102	0.00%
2022/01/18	2.1	39.81	0	0.00	39.45	2.1	47,094	0.00%
2022/01/17	1	40.00	1	39.10	40.15	0	47,091	0.00%
2022/01/14	10	39.61	7	40.01	39.30	3	47,016	0.01%
2022/01/12	13	41.19	10	41.31	40.75	3	46,826	0.01%
2022/01/11	33	41.55	19	41.70	41.10	14	46,890	0.03%
2022/01/10	7	40.84	6	41.03	40.75	1	46,211	0.00%
2022/01/07	6	40.33	9.2	39.70	40.25	-3.2	46,072	-0.01%
2022/01/06	5	41.33	12	41.19	40.90	-7	45,817	-0.02%
2022/01/05	35	42.89	38.3	43.97	42.00	-3.3	46,016	-0.01%
2022/01/04	5	42.70	3.1	42.36	43.05	1.9	44,873	0.00%
2022/01/03	0	0.00	6	42.78	42.05	-6	44,373	-0.01%
2021/12/30	12	42.08	2	42.35	42.50	10	44,219	0.02%
2021/12/29	4	42.46	8	42.39	42.40	-4	43,936	-0.01%
2021/12/28	2	40.88	0.1	41.10	40.80	1.9	43,282	0.00%
2021/12/27	0	0.00	0.3	41.21	41.00	-0.3	43,449	0.00%
2021/12/24	1	40.70	2	41.15	40.70	-1	44,096	0.00%
2021/12/23	3	42.30	3	42.03	41.60	0	43,837	0.00%
2021/12/22	5	42.45	7	41.99	41.90	-2	43,619	0.00%
2021/12/21	40	42.24	57	41.99	41.90	-17	43,432	-0.04%
2021/12/20	103	43.19	59	43.14	41.85	44	43,071	0.10%	大買/
2021/12/17	11	42.45	12	42.35	41.90	-1	41,522	0.00%
2021/12/16	23	41.63	23	41.88	41.40	0	40,527	0.00%
2021/12/15	19	41.21	19	41.33	40.85	0	39,858	0.00%
2021/12/14	18	41.92	41	41.40	40.20	-23	39,147	-0.06%
2021/12/13	110	43.18	92	42.83	42.15	18	38,169	0.05%	大買/
2021/12/10	27	42.48	44	42.49	42.90	-17	36,573	-0.05%
2021/12/09	23	41.59	20	41.87	41.20	3	35,024	0.01%
2021/12/08	48	41.24	68	41.23	40.85	-20	33,733	-0.06%
2021/12/07	68	41.86	26	41.43	41.00	42	32,764	0.13%
2021/12/06	69	39.37	88	40.33	41.20	-19	30,937	-0.06%
2021/12/03	76	38.09	79	38.71	38.00	-3	28,919	-0.01%
2021/12/01	11	34.91	17	35.37	35.40	-6	27,085	-0.02%
2021/11/30	2	35.90	4	36.10	36.10	-2	26,847	-0.01%
2021/11/29	3	34.93	4	35.41	35.35	-1	26,803	0.00%
2021/11/26	5	36.30	2	36.90	36.10	3	26,634	0.01%
2021/11/25	4	38.50	3	38.08	38.05	1	26,756	0.00%
2021/11/24	5	38.77	16	38.60	38.50	-11	26,578	-0.04%
2021/11/23	10	38.52	10	38.36	37.60	0	25,934	0.00%
2021/11/22	3	37.33	3	37.57	37.35	0	25,260	0.00%
2021/11/19	7	36.69	0	0.00	36.60	7	24,909	0.03%
2021/11/18	23	37.78	11	37.47	37.10	12	24,561	0.05%
2021/11/17	13	39.01	25	38.91	39.40	-12	23,851	-0.05%
2021/11/16	12	37.86	26	37.96	38.00	-14	22,899	-0.06%
2021/11/15	37	37.06	37	37.04	36.75	0	22,055	0.00%
2021/11/12	8	35.23	14	35.48	35.05	-6	21,227	-0.03%
2021/11/11	17	38.01	5	38.53	37.55	12	20,403	0.06%
2021/11/10	4	39.39	3	39.20	38.85	1	19,487	0.01%
2021/11/09	9	39.56	12	39.28	40.10	-3	18,823	-0.02%
2021/11/08	20	38.65	20.9	38.06	37.60	-0.9	17,484	0.00%
2021/11/05	6	38.39	5	37.77	37.60	1	16,706	0.01%
2021/11/04	28	38.39	38	38.59	38.60	-10	15,954	-0.06%
2021/11/03	22	38.03	3	37.22	37.20	19	14,568	0.13%
2021/11/02	27	36.42	37.2	36.56	37.00	-10.2	13,546	-0.08%
2021/11/01	26	35.49	31	35.72	35.00	-5	11,886	-0.04%
2021/10/29	0	0.00	4	32.54	33.30	-4	10,574	-0.04%
2021/10/28	3	32.33	3	32.07	33.00	0	10,248	0.00%
2021/10/26	0	0.00	5	30.90	30.60	-5	9,767	-0.05%
2021/10/25	2	31.20	0	0.00	31.10	2	9,725	0.02%
2021/10/21	0	0.00	2	31.08	30.50	-2	10,056	-0.02%
2021/10/20	2	31.60	2	31.75	31.85	0	10,088	0.00%
2021/10/19	0	0.00	0.1	31.80	31.70	-0.1	10,037	0.00%
2021/10/18	3	31.60	4	31.55	31.15	-1	9,749	-0.01%
2021/10/15	16	31.12	16.1	31.25	31.25	-0.1	9,835	0.00%
2021/10/14	0	0.00	1	30.75	31.10	-1	10,003	-0.01%
2021/10/13	11	31.72	10	31.81	31.30	1	10,664	0.01%
2021/10/12	5	30.67	8	30.89	30.60	-3	10,351	-0.03%
2021/10/04	8	29.43	6	29.75	28.75	2	10,192	0.02%
2021/10/01	22	30.76	23	31.03	29.75	-1	9,989	-0.01%
2021/09/22	1	28.80	1	28.70	28.75	0	10,449	0.00%
2021/09/13	3	30.55	0	0.00	29.80	3	12,028	0.02%
2021/09/09	0	0.00	1	29.00	29.10	-1	12,224	-0.01%
2021/09/07	1	30.00	0	0.00	29.30	1	13,724	0.01%
2021/09/03	2	32.00	3	31.38	31.50	-1	14,860	-0.01%
2021/09/02	0	0.00	1	31.85	31.25	-1	15,476	-0.01%
2021/09/01	3	31.78	0	0.00	31.45	3	15,389	0.02%
2021/08/31	55	30.99	55	31.15	31.70	0	15,311	0.00%
2021/08/30	0	0.00	1	31.65	31.65	-1	14,832	-0.01%
2021/08/27	4	29.69	1	28.80	28.80	3	14,763	0.02%
2021/08/19	0	0.00	5	27.67	27.30	-5	15,450	-0.03%
2021/08/18	2	26.45	3	27.53	28.15	-1	15,508	-0.01%
2021/08/17	0	0.00	2	28.00	27.05	-2	15,815	-0.01%
2021/08/16	0.1	27.80	20	28.18	27.50	-19.9	15,883	-0.13%
2021/08/13	3	29.50	0	0.00	29.25	3	15,908	0.02%
2021/08/09	0	32.10	0	0.00	31.90	0	16,966	0.00%
2021/08/06	4	32.95	3	33.05	32.40	1	17,582	0.01%
2021/08/04	1	32.90	1	33.35	33.35	0	18,291	0.00%
2021/07/28	2	33.10	0	0.00	32.20	2	19,072	0.01%
2021/07/27	11	33.72	13	34.24	33.05	-2	19,522	-0.01%
2021/07/26	10	33.43	11	33.66	33.60	-1	20,384	0.00%
2021/07/22	0	32.70	3	32.75	32.50	-3	20,470	-0.01%
2021/07/21	1	32.80	0	0.00	32.85	1	20,572	0.00%
2021/07/20	1	33.85	3	33.93	33.75	-2	20,575	-0.01%
2021/07/19	45	35.03	40	34.94	34.85	5	20,593	0.02%
2021/07/16	5	33.40	0	0.00	33.05	5	20,492	0.02%
2021/07/15	0	0.00	1	33.00	33.40	-1	20,691	0.00%
2021/07/14	5	32.06	0	32.15	32.35	5	20,921	0.02%
2021/07/09	0	0.00	10	33.96	33.55	-10	22,045	-0.05%
2021/07/08	1	33.40	1	33.50	33.25	0	22,615	0.00%
2021/07/07	10	33.23	0	0.00	32.80	10	23,937	0.04%
2021/07/06	1	33.60	0	0.00	33.35	1	24,116	0.00%
2021/07/05	9	34.33	6	34.60	34.00	3	24,329	0.01%
2021/07/02	3	33.80	0	0.00	33.75	3	24,563	0.01%
2021/07/01	2	34.50	1	33.90	33.80	1	24,990	0.00%
2021/06/30	19	35.41	13	35.73	34.90	6	24,978	0.02%
2021/06/29	1	34.45	0	0.00	33.80	1	24,733	0.00%
2021/06/28	0	33.95	7	33.95	33.90	-7	24,728	-0.03%
2021/06/25	11	35.47	15	35.15	34.65	-4	25,130	-0.02%
2021/06/24	20	34.75	7	34.76	34.80	13	25,290	0.05%
2021/06/23	7	33.89	76	33.62	34.20	-69	25,209	-0.27%
2021/06/22	63	32.95	0	0.00	32.30	63	24,985	0.25%
2021/06/21	3	33.25	2	32.88	32.80	1	24,976	0.00%
2021/06/18	11	34.16	21	34.44	34.25	-10	25,055	-0.04%
2021/06/17	4	34.35	1	34.20	34.40	3	25,201	0.01%
2021/06/16	36	35.72	39	35.84	34.55	-3	25,508	-0.01%
2021/06/15	20	34.54	2	34.65	33.85	18	24,688	0.07%
2021/06/11	10	33.12	7	33.07	33.05	3	24,274	0.01%
2021/06/10	1	34.40	9	32.98	34.05	-8	24,351	-0.03%
2021/06/09	2	31.50	0	0.00	31.40	2	24,326	0.01%
2021/06/08	1	31.80	8	31.64	31.80	-7	24,911	-0.03%
2021/06/07	9	30.90	9	31.25	30.85	0	24,991	0.00%
2021/06/04	8	32.05	0	0.00	31.60	8	25,182	0.03%
2021/06/03	11	33.10	3	33.27	32.90	8	25,118	0.03%
2021/06/02	6	33.83	0	0.00	33.15	6	25,087	0.02%
2021/06/01	0	0.00	1	34.20	34.30	-1	24,843	0.00%
2021/05/31	4	32.80	15	33.33	32.85	-11	24,623	-0.04%
2021/05/28	10	33.06	201	33.15	33.00	-191	24,529	-0.78%	大賣/鉅額交易
2021/05/27	0	32.95	0	0.00	32.95	0	24,463	0.00%
2021/05/26	1	32.40	0	0.00	32.45	1	24,426	0.00%
2021/05/25	201	31.95	1	33.50	32.45	200	24,458	0.82%	大買/鉅額交易
2021/05/24	3	31.45	6	31.45	31.70	-3	24,350	-0.01%
2021/05/21	8	31.13	2	31.05	30.85	6	24,330	0.02%
2021/05/20	6	31.78	5	32.45	30.50	1	24,405	0.00%
2021/05/19	5	31.60	4	31.30	32.65	1	24,292	0.00%
2021/05/18	31	30.91	33	31.03	31.30	-2	24,025	-0.01%
2021/05/17	0	0.00	7	29.34	28.65	-7	23,830	-0.03%
2021/05/14	9	32.48	4	32.60	31.80	5	23,624	0.02%
2021/05/13	5	30.04	3	31.08	30.60	2	23,177	0.01%
2021/05/12	1	31.40	4	32.64	31.40	-3	22,940	-0.01%
2021/05/11	1	36.60	0	0.00	34.85	1	22,675	0.00%
2021/05/10	1	38.90	0	0.00	38.55	1	22,545	0.00%
2021/05/07	6.9	38.80	4	38.51	39.00	2.9	22,501	0.01%
2021/05/06	2	39.38	8	38.75	38.55	-6	22,528	-0.03%
2021/05/05	11	37.96	3	38.18	37.10	8	22,119	0.04%
2021/05/04	3	38.65	8	38.71	38.25	-5	21,968	-0.02%
2021/05/03	12	43.30	17	43.27	41.65	-5	21,501	-0.02%
2021/04/29	0	40.65	0	0.00	40.70	0	20,498	0.00%
2021/04/28	1	40.40	12.1	40.68	40.95	-11.1	20,520	-0.05%
2021/04/27	3	40.45	5	40.50	40.55	-2	20,591	-0.01%
2021/04/26	6	40.18	4	40.15	40.15	2	20,626	0.01%
2021/04/23	7	40.29	27	39.42	40.25	-20	20,623	-0.10%
2021/04/22	34	39.72	14	40.31	38.95	20	20,524	0.10%
2021/04/21	22	41.72	16	42.29	41.30	6	19,996	0.03%
2021/04/20	36	42.42	31	42.23	42.25	5	19,731	0.03%
2021/04/19	40	42.56	16	42.21	42.15	24	19,723	0.12%
2021/04/16	23	43.87	21	44.56	44.00	2	19,399	0.01%
2021/04/15	13	42.41	12	42.49	42.45	1	19,027	0.01%
2021/04/14	12	42.13	18	43.14	41.90	-6	19,315	-0.03%
2021/04/13	98	45.80	95	46.02	44.20	3	18,787	0.02%
2021/04/12	6	45.32	2	45.50	44.90	4	17,509	0.02%
2021/04/09	15	45.62	2	45.88	45.30	13	17,387	0.07%
2021/04/08	16	48.21	31	47.74	47.00	-15	17,280	-0.09%
2021/04/07	15	47.04	17	47.63	48.00	-2	17,265	-0.01%
2021/04/06	6	44.53	8	44.31	44.65	-2	17,390	-0.01%
2021/04/01	10	44.81	18	45.59	44.70	-8	17,375	-0.05%
2021/03/31	9	46.43	3	46.60	46.45	6	17,313	0.03%
2021/03/30	45	46.85	6.7	46.82	47.35	38.3	17,706	0.22%
2021/03/29	3.3	44.91	17	46.64	47.50	-13.7	17,579	-0.08%
2021/03/26	4	42.93	68.1	43.04	43.20	-64.1	17,077	-0.38%
2021/03/25	5	42.84	13	43.14	43.10	-8	16,919	-0.05%
2021/03/24	66	42.99	0	0.00	42.55	66	16,808	0.39%
2021/03/23	1	42.90	16	42.78	42.50	-15	16,731	-0.09%
2021/03/22	7	43.79	4.1	43.89	43.35	2.9	16,569	0.02%
2021/03/19	14	41.92	7	42.01	42.60	7	16,391	0.04%
2021/03/18	11	43.56	47	43.44	42.90	-36	15,890	-0.23%
2021/03/17	22	42.91	30	42.97	43.00	-8	15,700	-0.05%
2021/03/16	31.1	41.43	30	41.75	42.40	1.1	15,442	0.01%
2021/03/15	18.4	42.28	7	42.01	42.40	11.4	15,011	0.08%
2021/03/12	12.1	39.82	42	39.24	40.00	-29.9	14,437	-0.21%
2021/03/11	22.1	37.85	6	37.53	37.80	16.1	14,305	0.11%
2021/03/10	4	38.04	8	37.52	37.80	-4	14,411	-0.03%
2021/03/09	1.2	35.34	0	0.00	35.30	1.2	14,516	0.01%
2021/03/08	0	36.10	3	36.52	35.60	-3	14,881	-0.02%
2021/03/05	14.5	35.70	10	35.20	35.15	4.5	15,237	0.03%
2021/03/04	22	36.64	1	37.10	36.15	21	15,727	0.13%
2021/03/03	10	36.95	36	36.83	37.00	-26	15,976	-0.16%
2021/03/02	5	36.20	2	37.15	35.55	3	16,472	0.02%
2021/02/26	4	37.08	0	0.00	36.65	4	17,259	0.02%
2021/02/25	2	37.43	10	37.50	37.40	-8	17,805	-0.04%
2021/02/24	0	0.00	5	38.27	37.80	-5	18,223	-0.03%
2021/02/23	2	37.20	4	37.20	37.05	-2	18,887	-0.01%
2021/02/22	9	37.81	0	0.00	37.90	9	19,458	0.05%
2021/02/19	12	36.55	8	36.37	36.90	4	19,454	0.02%
2021/02/18	4.1	35.39	2	35.25	35.25	2.1	19,665	0.01%
2021/02/17	4	35.20	5	34.95	35.20	-1	19,813	-0.01%
2021/02/05	14.1	33.87	2	33.35	33.50	12.1	19,831	0.06%
2021/02/04	6	33.69	6	33.93	33.55	0	20,349	0.00%
2021/02/03	6	33.46	12	33.64	34.35	-6	20,388	-0.03%
2021/02/02	10	30.85	2	31.20	31.25	8	20,372	0.04%
2021/02/01	11	30.73	6.3	30.67	30.90	4.7	20,700	0.02%
2021/01/29	1	30.85	51	31.14	30.50	-50	20,981	-0.24%
2021/01/28	10	31.78	10	31.93	31.45	0	21,523	0.00%
2021/01/27	2	33.53	10	33.05	33.20	-8	21,886	-0.04%
2021/01/26	1	33.95	14	33.78	33.55	-13	22,127	-0.06%
2021/01/25	7	33.76	1	34.50	33.90	6	22,391	0.03%
2021/01/22	25	34.03	25	34.59	34.30	0	22,806	0.00%
2021/01/21	81	34.44	28.1	33.99	33.15	52.9	23,064	0.23%
2021/01/20	3	34.85	52	34.25	33.75	-49	23,303	-0.21%
2021/01/19	4	34.92	33	35.98	36.35	-29	23,440	-0.12%
2021/01/18	6	34.83	11	36.02	34.50	-5	23,368	-0.02%
2021/01/15	15	36.18	39	36.10	36.10	-24	23,260	-0.10%
2021/01/14	5	36.24	2	37.73	37.45	3	23,185	0.01%
2021/01/13	6	37.45	17.3	37.87	37.25	-11.3	23,054	-0.05%
2021/01/12	10	38.46	1	39.35	37.80	9	22,969	0.04%
2021/01/11	5	39.49	5	39.48	39.55	0	22,913	0.00%
2021/01/08	17	40.89	14	40.52	40.20	3	23,034	0.01%
2021/01/07	16	42.17	62	41.83	42.25	-46	23,263	-0.20%
2021/01/06	21	40.10	10	39.72	39.55	11	23,755	0.05%
2021/01/05	33	41.62	0	0.00	41.50	33	24,231	0.14%
2021/01/04	5	41.33	6	41.87	41.30	-1	24,928	0.00%
2020/12/31	16	41.85	1	41.85	41.75	15	25,503	0.06%
2020/12/30	78	42.92	7.4	42.82	42.60	70.6	26,159	0.27%
2020/12/29	6.4	42.95	29	43.36	44.00	-22.6	26,371	-0.09%
2020/12/28	5	41.75	2	41.85	41.15	3	25,995	0.01%
2020/12/25	11	41.79	26	42.13	41.25	-15	26,296	-0.06%
2020/12/24	66	43.07	46.5	42.60	42.25	19.5	26,201	0.07%
2020/12/23	34.5	41.11	14	39.91	41.80	20.5	25,848	0.08%
2020/12/22	7	39.09	1	40.00	38.00	6	26,232	0.02%
2020/12/21	3	40.05	5	40.00	39.90	-2	26,838	-0.01%
2020/12/18	6	40.40	22	40.49	40.50	-16	27,464	-0.06%
2020/12/17	3	39.18	14	39.50	39.45	-11	27,692	-0.04%
2020/12/16	0	0.00	1	40.70	39.80	-1	27,897	0.00%
2020/12/15	46	40.23	9	40.47	39.50	37	28,100	0.13%
2020/12/14	3	37.00	0	0.00	39.00	3	28,236	0.01%
2020/12/11	6	38.36	0	0.00	37.65	6	28,446	0.02%
2020/12/10	5	39.42	4	38.50	39.25	1	28,808	0.00%
2020/12/08	0.9	40.08	5.8	39.78	40.00	-4.9	29,710	-0.02%
2020/12/07	4.3	39.20	13.4	40.57	40.95	-9.1	30,674	-0.03%
2020/12/04	21	40.66	4	41.75	40.15	17	30,813	0.06%
2020/12/03	8	42.35	18	42.11	41.30	-10	31,070	-0.03%
2020/12/02	8	42.87	12	43.60	42.40	-4	31,585	-0.01%
2020/12/01	19.4	43.22	5	43.64	44.60	14.4	32,819	0.04%
2020/11/30	8	44.15	13.7	44.17	44.50	-5.7	32,890	-0.02%
2020/11/27	8.7	42.17	8	42.15	42.15	0.7	33,399	0.00%
2020/11/26	42	43.32	20	42.89	42.50	22	34,157	0.06%
2020/11/25	20	43.51	19.1	43.44	44.85	0.9	34,334	0.00%
2020/11/24	4	40.79	23	40.39	42.00	-19	33,701	-0.06%
2020/11/23	16.4	39.63	27	39.00	39.90	-10.6	33,285	-0.03%
2020/11/20	18.1	38.18	34	39.50	39.35	-15.9	32,971	-0.05%
2020/11/19	4	33.93	1	36.55	36.55	3	32,389	0.01%
2020/11/18	13	33.52	6	33.46	33.25	7	31,893	0.02%
2020/11/17	11	33.70	20	33.50	33.60	-9	31,876	-0.03%
2020/11/16	3	32.40	1	31.75	31.60	2	32,008	0.01%
2020/11/13	1	33.45	0	0.00	33.10	1	32,098	0.00%
2020/11/12	11	32.24	16	33.41	34.50	-5	32,226	-0.02%
2020/11/11	1	35.00	239	35.04	35.00	-238	31,982	-0.74%	大賣/鉅額交易
2020/11/10	2	36.60	3	36.52	36.50	-1	32,139	0.00%
2020/11/09	1	36.35	2	36.83	36.90	-1	32,217	0.00%
2020/11/06	17	35.30	1	35.60	35.00	16	32,503	0.05%
2020/11/05	2	35.80	7	36.30	36.70	-5	32,714	-0.02%
2020/11/04	15	35.15	2	34.78	33.40	13	32,726	0.04%
2020/11/03	7	35.49	3	35.47	35.25	4	32,770	0.01%
2020/11/02	7	35.84	1	35.20	35.50	6	32,747	0.02%
2020/10/30	16	37.75	3	39.23	37.00	13	32,790	0.04%
2020/10/29	8.4	39.82	18	40.27	40.30	-9.6	32,672	-0.03%
2020/10/28	26	41.21	16.1	39.77	39.65	9.9	32,772	0.03%
2020/10/27	5.7	39.02	3	38.03	39.50	2.7	32,908	0.01%
2020/10/26	8	36.74	1	37.00	37.00	7	32,916	0.02%
2020/10/22	1	35.90	20	35.30	35.20	-19	32,942	-0.06%
2020/10/21	1	36.00	20	36.06	36.40	-19	32,877	-0.06%
2020/10/20	2	37.00	5	35.90	36.35	-3	32,899	-0.01%
2020/10/19	2	35.50	26	35.27	36.45	-24	32,910	-0.07%
2020/10/16	9	35.50	0	0.00	35.05	9	32,762	0.03%
2020/10/15	18	36.89	3	37.38	37.10	15	32,663	0.05%
2020/10/14	95	40.30	62	40.28	38.75	33	32,288	0.10%
2020/10/13	11	37.21	31	36.87	39.45	-20	31,830	-0.06%
2020/10/12	32	36.21	18	35.94	36.60	14	31,699	0.04%
2020/10/08	21	32.20	3	32.23	33.30	18	31,570	0.06%
2020/10/07	18	31.02	17	30.80	31.35	1	31,290	0.00%
2020/10/06	3	29.82	12	30.23	30.55	-9	30,673	-0.03%
2020/10/05	5	28.22	4	28.03	27.80	1	30,925	0.00%
2020/09/30	15	28.30	1	27.75	28.25	14	30,886	0.05%
2020/09/29	2	27.10	2	26.85	26.85	0	30,941	0.00%
2020/09/28	11	28.15	14	27.88	27.75	-3	31,037	-0.01%
2020/09/25	20	28.79	12	28.09	29.00	8	30,718	0.03%
2020/09/24	19	28.03	48	27.90	29.50	-29	29,958	-0.10%
2020/09/23	53	27.31	7	26.81	27.90	46	29,214	0.16%
2020/09/22	8	25.52	12	25.29	25.40	-4	28,581	-0.01%
2020/09/21	182	27.52	152	26.15	26.15	30	28,234	0.11%	大買/大賣/
2020/09/18	0	0.00	1	27.30	27.00	-1	27,982	0.00%
2020/09/17	3	27.15	0	0.00	27.20	3	27,663	0.01%
2020/09/16	0	0.00	3	27.60	26.90	-3	27,292	-0.01%
2020/09/15	153	27.34	157.7	27.48	27.20	-4.7	26,941	-0.02%	大買/大賣/
2020/09/14	1.7	26.31	17	25.35	26.50	-15.3	26,422	-0.06%
2020/09/11	19	26.45	19	26.90	26.95	0	25,922	0.00%
2020/09/10	20	25.98	5	26.84	27.10	15	25,255	0.06%
2020/09/09	1	24.00	6	24.48	24.85	-5	24,143	-0.02%
2020/09/08	3	22.72	12	23.48	22.60	-9	23,489	-0.04%
2020/09/07	28	23.54	1	23.60	22.75	27	22,957	0.12%
2020/09/04	123	25.49	213	25.02	24.65	-90	22,182	-0.41%	大買/大賣/
2020/09/03	3	24.53	4.9	24.99	25.10	-1.9	20,535	-0.01%
2020/09/02	13	22.47	9	21.76	22.85	4	20,041	0.02%
2020/09/01	104	19.61	14	20.63	20.80	90	18,993	0.47%	大買/
2020/08/31	5	18.42	6	19.33	19.35	-1	17,882	-0.01%
2020/08/28	0	0.00	3	18.25	17.60	-3	17,115	-0.02%
2020/08/27	3	17.85	0	0.00	17.90	3	16,976	0.02%
2020/08/26	182	18.20	0	0.00	18.25	182	16,849	1.08%	大買/鉅額交易
2020/08/25	0	0.00	2	18.50	18.50	-2	16,612	-0.01%
2020/08/20	1	15.75	4	18.30	18.20	-3	15,839	-0.02%
2020/08/19	2	17.20	0	0.00	17.50	2	15,299	0.01%
2020/08/18	2	18.35	0	0.00	18.70	2	14,939	0.01%
2020/08/17	2	18.55	8.2	19.11	18.85	-6.2	14,618	-0.04%
2020/08/14	7	18.31	3.7	18.34	19.00	3.3	14,234	0.02%
2020/08/13	23	17.50	1	17.40	17.75	22	13,814	0.16%
2020/08/12	3	18.10	0	0.00	18.45	3	13,490	0.02%
2020/08/11	4	18.38	0	0.00	17.90	4	12,781	0.03%
2020/08/10	2	18.93	8	19.85	19.85	-6	12,133	-0.05%
2020/08/07	1	18.20	3.3	17.84	18.50	-2.3	11,498	-0.02%
2020/08/06	1	16.80	25	17.02	17.05	-24	10,967	-0.22%
2020/08/05	25	16.90	2	16.35	17.45	23	10,715	0.21%
2020/08/04	0	0.00	2	16.90	16.95	-2	10,364	-0.02%
2020/08/03	0.5	17.00	4	17.31	17.35	-3.5	10,074	-0.03%
2020/07/31	2.5	15.20	1	16.05	16.10	1.5	9,557	0.02%
2020/07/29	0	0.00	3	13.60	13.60	-3	8,595	-0.03%
2020/07/24	3	13.05	0	0.00	13.15	3	8,219	0.04%
2020/07/23	0	13.40	0	0.00	13.50	0	8,045	0.00%
2020/07/21	0	0.00	3	14.75	14.50	-3	7,741	-0.04%
2020/07/17	4	12.90	0	0.00	13.50	4	7,288	0.05%
2020/07/15	0	0.00	6.6	12.75	12.75	-6.6	6,060	-0.11%
2020/07/14	0	0.00	1	11.60	11.60	-1	5,355	-0.02%
2020/07/10	3	11.37	3	10.82	11.20	0	4,592	0.00%
2020/07/09	0	0.00	2	10.65	10.70	-2	3,719	-0.05%
2020/05/29	0.9	6.20	0	0.00	6.24	0.9	1,840	0.05%
2020/05/13	0.4	6.60	0	0.00	6.60	0.4	1,843	0.02%
2020/05/11	0	6.19	0	0.00	6.18	0	1,777	0.00%
2020/04/29	0	5.52	0	0.00	5.56	0	1,600	0.00%
2020/04/20	0	5.46	0	0.00	5.46	0	1,745	0.00%
2020/04/08	0	5.35	0	0.00	5.40	0	1,801	0.00%
2020/04/06	0	5.08	0	0.00	5.08	0	1,827	0.00%
2020/04/01	0	4.97	0	0.00	5.02	0	1,818	0.00%
2020/03/27	0	0.00	0.4	5.16	5.15	-0.4	1,788	-0.02%
2020/03/25	0.5	4.60	0	0.00	4.63	0.5	1,734	0.03%
2020/03/23	0	4.10	0	0.00	4.20	0	1,752	0.00%
2020/03/20	0	0.00	3	4.46	4.45	-3	1,738	-0.17%
2020/03/17	0	4.65	0	0.00	4.67	0	1,701	0.00%
2020/03/16	0	5.02	0	0.00	5.01	0	1,705	0.00%
2020/03/13	0	5.25	0	0.00	5.31	0	1,696	0.00%
2020/03/02	0	6.92	0	0.00	6.91	0	1,568	0.00%
2020/02/27	0	7.09	0	0.00	7.09	0	1,556	0.00%
2020/02/26	0	7.20	0	0.00	7.25	0	1,535	0.00%
2020/02/24	0	0.00	3	7.45	7.37	-3	1,532	-0.20%
2020/02/21	0	0.00	1	7.53	7.51	-1	1,520	-0.07%
2020/02/20	0	7.65	0	0.00	7.66	0	1,517	0.00%
2020/02/19	0	7.67	0	0.00	7.68	0	1,519	0.00%
2020/02/17	3	7.81	0	0.00	7.80	3	1,578	0.19%
2020/02/14	0	7.50	0	0.00	7.54	0	1,528	0.00%
2020/02/13	0	7.39	0	0.00	7.44	0	1,522	0.00%
2020/02/12	0	7.34	0	0.00	7.40	0	1,535	0.00%
2020/01/31	1	7.32	0	0.00	7.27	1	2,281	0.04%
2020/01/30	0	7.20	0	0.00	7.26	0	2,278	0.00%
2020/01/09	0	7.47	0	0.00	7.52	0	2,301	0.00%
2020/01/08	0	7.50	0	0.00	7.53	0	2,437	0.00%
2019/12/19	0	0.00	5	7.45	7.43	-5	2,421	-0.21%
2019/12/18	5	7.38	0	0.00	7.35	5	2,439	0.20%
2019/12/12	0	0.00	10	7.37	7.34	-10	2,694	-0.37%
2019/12/04	0	0.00	5	7.31	7.32	-5	2,811	-0.18%
2019/11/06	0	0.00	10	7.91	7.85	-10	3,076	-0.33%
2019/11/04	5	8.02	0	0.00	7.96	5	3,060	0.16%
2019/11/01	3	8.26	0	0.00	8.27	3	2,932	0.10%
2019/10/31	10	8.33	0	0.00	8.38	10	2,738	0.37%
2019/10/18	0	7.43	0	0.00	7.43	0	2,249	0.00%
2019/09/23	0	0.00	2	7.55	7.56	-2	1,976	-0.10%
2019/09/18	0	0.00	3	7.48	7.48	-3	1,930	-0.16%
2019/09/16	2	8.00	0	0.00	7.97	2	1,787	0.11%
2019/09/12	3	7.95	0	0.00	8.00	3	1,798	0.17%
2019/09/09	0	0.00	6	7.80	7.80	-6	1,765	-0.34%
2019/09/04	6	7.96	0	0.00	7.95	6	1,715	0.35%
2019/08/28	0	0.00	1	8.02	7.85	-1	1,543	-0.06%
2019/08/22	0	8.31	0	0.00	8.31	0	1,543	0.00%
2019/08/16	0	8.15	0	0.00	8.18	0	1,559	0.00%
2019/07/26	0	8.50	0	0.00	8.51	0	1,949	0.00%
2019/07/19	10	8.89	0	0.00	8.81	10	2,174	0.46%
2019/07/16	0	8.90	0	0.00	8.95	0	2,279	0.00%
2019/06/18	0	0.00	0	5.80	5.80	0	2,271	0.00%
2019/04/26	0	0.00	2	6.46	6.64	-2	1,830	-0.11%
2019/04/16	0	0.00	0	6.10	6.13	0	1,635	0.00%
2019/04/08	0	5.85	0	0.00	5.91	0	1,609	0.00%
2019/04/02	0	0.00	100	5.82	5.81	-100	1,562	-6.40%
2019/04/01	0	5.81	0	0.00	5.90	0	1,540	0.00%
2019/03/26	0	5.80	0	0.00	5.81	0	1,515	0.00%
2019/03/25	0	5.69	0	0.00	5.72	0	1,527	0.00%
2019/03/20	0	5.98	0	0.00	6.00	0	1,541	0.00%
2019/03/19	0	5.95	0	0.00	5.98	0	1,555	0.00%
2019/03/18	0	5.99	0	0.00	6.00	0	1,551	0.00%
2019/03/05	2	6.21	0	0.00	6.27	2	1,711	0.12%
2019/02/21	0	5.60	0	0.00	5.70	0	1,855	0.00%
2019/02/13	0	0.00	10	5.72	5.86	-10	1,866	-0.54%
2019/02/12	0	6.30	0	0.00	6.35	0	1,752	0.00%
2019/01/29	0	6.48	0	0.00	6.50	0	1,867	0.00%
2019/01/23	0	6.64	0	0.00	6.58	0	1,919	0.00%
2019/01/21	0	6.60	0	0.00	6.66	0	1,926	0.00%
2019/01/17	0	6.85	0	0.00	6.75	0	1,988	0.00%
2019/01/14	0	6.52	0	0.00	6.53	0	1,976	0.00%
2019/01/11	0	6.44	0	0.00	6.49	0	1,998	0.00%
2019/01/09	0	6.45	0	0.00	6.41	0	2,063	0.00%
2019/01/08	0	6.47	0	0.00	6.41	0	2,075	0.00%
2019/01/07	0	6.52	0	0.00	6.52	0	2,082	0.00%
2019/01/04	0	6.48	0	0.00	6.47	0	2,091	0.00%
2018/12/25	0	0.00	17	6.00	6.08	-17	2,029	-0.84%
2018/12/22	0	6.50	0	0.00	6.27	0	2,034	0.00%
2018/12/07	10	7.24	0	0.00	7.22	10	2,120	0.47%
2018/12/03	0	0.00	1	7.44	7.45	-1	1,981	-0.05%
2018/11/06	1	6.20	0	0.00	6.24	1	1,407	0.07%
2018/11/01	0	0.00	3	5.03	5.09	-3	1,276	-0.24%
2018/09/20	0	0.00	3	8.59	8.38	-3	1,107	-0.27%
2018/08/29	0	0.00	1	7.24	7.24	-1	1,161	-0.09%
2018/08/23	0	0.00	1	7.41	7.40	-1	1,345	-0.07%
2018/08/20	0	0.00	3	7.35	7.31	-3	1,406	-0.21%
2018/07/27	2	8.65	0	0.00	8.45	2	2,495	0.08%
2018/07/26	3	8.26	5	8.50	8.80	-2	2,950	-0.07%
2018/07/13	0	0.00	1	8.05	8.05	-1	3,239	-0.03%
2018/06/29	0	0.00	2	9.17	9.00	-2	3,198	-0.06%
2018/06/28	2	9.14	5	9.21	9.25	-3	3,178	-0.09%
2018/06/25	3	9.02	0	0.00	9.02	3	3,118	0.10%
2018/06/19	0	0.00	1	9.12	9.12	-1	3,161	-0.03%
2018/06/11	10	9.39	0	0.00	9.28	10	3,161	0.32%
2018/06/07	5	9.81	0	0.00	9.76	5	3,193	0.16%
2018/05/30	2	10.45	2	10.35	10.40	0	3,007	0.00%
2018/05/24	1	10.50	0	0.00	10.55	1	2,932	0.03%
2018/05/14	0	0.00	5	11.30	11.05	-5	2,802	-0.18%
2018/05/09	0	0.00	11	10.25	10.40	-11	2,407	-0.46%
2018/05/07	3.4	10.59	27	10.85	10.50	-23.6	2,302	-1.03%
2018/05/04	27	10.67	5	10.70	10.75	22	2,228	0.99%
2018/05/03	3	11.30	5	11.06	11.25	-2	2,071	-0.10%
2018/04/30	4.4	9.51	0	0.00	9.44	4.4	1,467	0.30%
2018/04/27	11.2	9.54	0	0.00	9.40	11.2	1,472	0.76%
2018/04/26	2	9.70	0	0.00	9.50	2	1,480	0.14%
2018/04/23	5	9.18	0	0.00	9.14	5	1,411	0.35%
2018/04/02	0.5	9.10	0	0.00	9.10	0.5	1,616	0.03%
2018/03/05	0	0.00	20	9.19	9.15	-20	2,095	-0.95%
2018/03/01	0	0.00	50	9.17	9.18	-50	2,284	-2.19%
2018/02/07	2	8.96	0	0.00	8.90	2	3,178	0.06%
2018/02/06	0	0.00	3	9.38	8.73	-3	3,393	-0.09%
2018/01/31	1	9.82	0	0.00	9.79	1	4,679	0.02%
2018/01/26	0	10.40	0	0.00	10.05	0	4,751	0.00%
2018/01/24	2	10.10	19	10.05	10.10	-17	4,847	-0.35%
2018/01/23	7	10.25	0	0.00	10.15	7	4,885	0.14%
2018/01/22	12	10.30	0	0.00	10.40	12	4,920	0.24%
2018/01/11	2	10.00	0	0.00	10.10	2	5,984	0.03%