正達 (3149)-台新-高雄券商分點個股進出

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

正達

(3149)

股價
23.60
漲跌
▲0.40
漲幅
+1.72%
成交量
704張
產業
上市光電類股
306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

正達 (3149)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/04/29	1	23.20	0	0.00	23.20	1	1,187	0.08%
2024/04/24	5	23.15	0	0.00	23.25	5	1,270	0.39%
2024/04/22	0	0.00	5	23.21	23.10	-5	1,392	-0.36%
2024/04/17	0	0.00	46.2	24.02	24.10	-46.2	1,447	-3.19%
2024/04/16	0	0.00	36	23.76	23.70	-36	1,447	-2.49%
2024/04/15	0	24.70	3	24.53	24.40	-3	1,442	-0.21%
2024/04/12	0	0.00	11	25.09	25.05	-11	1,442	-0.76%
2024/04/11	1	26.00	6	25.03	25.05	-5	1,442	-0.35%
2024/04/10	33	25.65	26	25.66	25.65	7	1,436	0.49%
2024/04/09	1	24.95	0	0.00	24.80	1	1,418	0.07%
2024/04/08	4	24.40	0	0.00	24.35	4	1,414	0.28%
2024/04/02	0	0.00	9	25.19	25.10	-9	1,414	-0.64%
2024/04/01	5	24.90	0	0.00	25.10	5	1,420	0.35%
2024/03/29	4	25.79	4	25.43	25.35	0	1,417	0.00%
2024/03/28	86	24.90	87.7	26.03	26.15	-1.7	1,394	-0.12%
2024/03/27	94	23.99	92	23.87	23.80	2	1,366	0.15%
2024/03/26	1	24.55	9.3	23.71	23.70	-8.3	1,363	-0.61%
2024/03/25	16	24.29	37	24.32	24.40	-21	1,356	-1.55%
2024/03/22	0	0.00	1.6	24.04	24.10	-1.6	1,372	-0.12%
2024/03/21	5	24.19	5	24.13	24.10	0	1,384	0.00%
2024/03/20	2	24.55	0	0.00	24.10	2	1,423	0.14%
2024/03/19	3.1	24.95	0	0.00	24.80	3.1	1,423	0.22%
2024/03/18	0	25.15	2	24.95	24.95	-2	1,430	-0.14%
2024/03/15	27	25.32	25	25.35	25.35	2	1,429	0.14%
2024/03/14	6	24.87	2	24.93	25.15	4	1,426	0.28%
2024/03/12	0	0.00	1	24.80	25.00	-1	1,426	-0.07%
2024/03/11	1	24.20	3	24.50	24.50	-2	1,423	-0.14%
2024/03/08	1	24.95	13	25.12	24.85	-12	1,420	-0.84%
2024/03/07	6	25.68	0	0.00	25.75	6	1,417	0.42%
2024/03/06	5.1	25.25	31.2	25.27	25.10	-26.1	1,402	-1.86%
2024/03/05	48	28.09	31	27.78	27.65	17	1,349	1.26%
2024/03/04	22	27.78	16.1	27.55	27.55	5.9	1,362	0.43%
2024/03/01	2	27.33	12	27.60	27.35	-10	1,360	-0.74%
2024/02/29	4	27.44	14.1	27.55	27.60	-10.1	1,363	-0.74%
2024/02/27	21.7	28.98	58	28.40	27.80	-36.3	1,369	-2.65%
2024/02/26	2	30.00	0.6	29.95	29.75	1.4	1,359	0.10%
2024/02/23	1	29.20	9	29.09	29.00	-8	1,366	-0.59%
2024/02/22	20	30.03	41	29.45	29.40	-21	1,420	-1.48%
2024/02/21	43	30.14	33.3	30.43	30.40	9.7	1,459	0.67%
2024/02/20	2	29.73	6	30.07	30.00	-4	1,470	-0.27%
2024/02/19	30	30.27	33.6	29.97	29.95	-3.6	1,465	-0.25%
2024/02/16	11	28.98	2.3	29.12	28.95	8.7	1,460	0.60%
2024/02/15	3.3	28.51	0	0.00	28.95	3.3	1,451	0.23%
2024/02/05	2	27.53	0	0.00	27.35	2	1,436	0.14%
2024/02/02	24	28.34	36	28.18	28.05	-12	1,418	-0.85%
2024/02/01	9	28.78	5	28.60	28.35	4	1,404	0.28%
2024/01/31	22	29.68	27.6	29.34	29.20	-5.6	1,383	-0.41%
2024/01/30	25.8	29.88	11	29.60	29.60	14.8	1,365	1.08%
2024/01/29	11	29.45	10	29.38	30.05	1	1,346	0.07%
2024/01/26	10	29.82	11.4	29.90	30.00	-1.4	1,324	-0.11%
2024/01/25	31	30.06	33.1	29.92	29.85	-2.1	1,302	-0.16%
2024/01/24	68	31.08	57.9	31.62	31.70	10.1	1,230	0.82%
2024/01/23	48	28.24	102	29.26	29.30	-54	1,120	-4.82%	大賣/
2024/01/22	1.4	26.74	12.7	26.74	26.65	-11.3	1,035	-1.09%
2024/01/19	11	26.51	9	26.23	26.10	2	1,022	0.20%
2024/01/18	51	27.64	30.6	27.59	27.55	20.4	988	2.06%
2024/01/17	17.2	26.77	14	26.83	26.75	3.2	947	0.34%
2024/01/16	92	27.09	63	27.15	28.00	29	908	3.19%
2024/01/15	30.1	26.10	21.6	26.13	26.15	8.4	835	1.01%
2024/01/12	20	24.10	20	23.80	23.80	0	788	0.00%
2024/01/11	24	24.30	21	24.22	24.20	3	802	0.37%
2024/01/09	10	24.26	0	0.00	23.85	10	804	1.24%
2024/01/05	22	24.07	25	23.80	23.75	-3	802	-0.37%
2024/01/02	1	24.05	0	0.00	24.05	1	810	0.12%
2023/12/29	5	24.43	0	0.00	24.35	5	822	0.61%
2023/12/28	19	24.24	17.1	24.20	24.20	1.9	831	0.23%
2023/12/27	28	24.68	37	24.69	24.50	-9	852	-1.06%
2023/12/26	41	24.43	36	24.36	24.35	5	881	0.57%
2023/12/25	54	24.15	41	24.18	24.20	13	876	1.48%
2023/12/22	5	23.66	0	0.00	23.55	5	874	0.57%
2023/12/20	2	23.58	5	23.49	23.60	-3	875	-0.34%
2023/12/19	0.5	24.10	0	0.00	23.10	0.5	883	0.06%
2023/12/18	10.4	24.60	0	0.00	24.35	10.4	868	1.19%
2023/12/15	57	24.98	13.2	25.25	25.50	43.8	854	5.12%
2023/12/14	94	23.37	27	23.20	23.40	67	820	8.16%
2023/12/13	6	23.14	128.5	22.82	22.70	-122.5	834	-14.69%	大賣/鉅額交易
2023/12/12	2	23.60	19	23.43	23.15	-17	835	-2.04%
2023/12/11	13	23.54	16	23.60	23.75	-3	862	-0.35%
2023/12/08	5	23.61	0	0.00	23.40	5	927	0.54%
2023/12/07	24	23.16	24	23.50	23.55	0	959	0.00%
2023/12/06	17	23.24	18.6	22.97	22.85	-1.6	976	-0.16%
2023/12/05	56	23.23	55	23.51	23.05	1	988	0.10%
2023/12/04	0	0.00	0.1	23.60	23.45	-0.1	1,011	-0.01%
2023/12/01	32	23.40	1	23.50	23.50	31	1,003	3.09%
2023/11/30	62	23.71	0.3	23.62	23.70	61.7	998	6.18%
2023/11/29	69	23.37	40	23.41	23.40	29	983	2.95%
2023/11/28	30	22.65	30	22.30	22.20	0	961	0.00%
2023/11/27	30	22.30	20.2	22.18	22.15	9.8	955	1.03%
2023/11/24	7	22.25	189.3	21.92	21.80	-182.3	947	-19.24%	大賣/鉅額交易
2023/11/23	87.7	22.69	105.2	22.54	22.50	-17.5	936	-1.87%	大賣/
2023/11/22	9	22.39	7	22.30	22.20	2	923	0.22%
2023/11/21	35	22.74	7.2	23.30	22.85	27.8	928	2.99%
2023/11/20	13.4	21.68	14.6	21.92	22.40	-1.2	871	-0.14%
2023/11/17	38	19.79	63.8	19.99	20.40	-25.8	821	-3.14%
2023/11/16	77	18.81	75	18.74	18.55	2	788	0.25%
2023/11/15	96	17.90	108.7	17.79	18.55	-12.7	769	-1.65%	大賣/
2023/11/14	31.6	17.00	31	16.97	16.90	0.6	751	0.08%
2023/11/13	6	17.26	4	17.21	16.70	2	753	0.27%
2023/11/10	19.3	17.07	21	17.06	17.15	-1.7	748	-0.22%
2023/11/09	18	17.05	18	16.98	16.90	0	749	0.00%
2023/11/08	3	17.05	1.3	17.02	17.00	1.7	752	0.23%
2023/11/07	14	17.18	12	17.10	17.10	2	754	0.27%
2023/11/06	10	17.19	10	17.10	17.20	0	761	0.00%
2023/11/02	32	17.32	30	17.43	17.25	2	775	0.26%
2023/11/01	32	16.77	32	16.70	16.70	0	777	0.00%
2023/10/31	0	0.00	0	16.95	16.50	0	781	0.00%
2023/10/30	1	17.20	0	0.00	17.05	1	784	0.13%
2023/10/27	20	17.98	20	17.89	17.80	0	786	0.00%
2023/10/26	0	17.90	1.9	17.87	17.90	-1.9	800	-0.24%
2023/10/25	3	18.38	5.3	18.28	18.30	-2.3	813	-0.28%
2023/10/24	1.1	18.10	1.6	18.21	17.90	-0.6	837	-0.07%
2023/10/23	1.4	18.53	2.6	18.96	18.60	-1.2	916	-0.13%
2023/10/13	17	13.04	16	13.09	13.15	1	977	0.10%
2023/10/12	2	13.10	2	13.10	12.95	0	993	0.00%
2023/10/11	4	13.48	7	13.61	13.35	-3	1,003	-0.30%
2023/10/06	8	13.98	8	14.07	13.90	0	1,008	0.00%
2023/10/05	17	13.83	20	13.77	13.80	-3	1,004	-0.30%
2023/10/04	7	13.64	8	13.65	13.85	-1	1,005	-0.10%
2023/10/03	10	13.85	9	13.87	13.85	1	1,009	0.10%
2023/10/02	4	13.73	0	13.55	13.65	4	1,008	0.40%
2023/09/28	5	14.14	5	14.05	13.90	0	1,008	0.00%
2023/09/27	3.3	14.03	8	13.99	13.95	-4.7	1,007	-0.46%
2023/09/26	8	14.34	0	0.00	14.30	8	1,013	0.79%
2023/09/25	10	14.99	6	15.48	14.85	4	1,013	0.39%
2023/09/22	49	15.00	48	15.08	15.20	1	991	0.10%
2023/09/21	6	14.19	5	14.15	14.35	1	962	0.10%
2023/09/20	8	14.62	5	14.65	14.30	3	967	0.31%
2023/09/19	9	14.54	9	14.47	14.25	0	965	0.00%
2023/09/18	15	14.39	13.5	14.35	14.40	1.5	968	0.15%
2023/09/15	3	14.07	0	0.00	14.05	3	969	0.31%
2023/09/14	8	14.40	5	14.44	14.50	3	966	0.31%
2023/09/13	16	14.33	16.3	14.40	14.35	-0.3	968	-0.03%
2023/09/12	12	14.43	13	14.39	14.10	-1	970	-0.10%
2023/09/11	8	14.89	9	14.59	14.35	-1	968	-0.10%
2023/09/08	10	15.54	10	15.52	15.50	0	956	0.00%
2023/09/07	16	15.73	7	15.64	15.60	9	950	0.95%
2023/09/06	72	15.99	52.4	16.10	16.05	19.6	927	2.11%
2023/09/05	22	15.05	0	15.00	15.35	22	861	2.55%
2023/09/04	3	14.30	4	14.55	15.00	-1	828	-0.12%
2023/09/01	11	14.25	16	14.40	14.25	-5	804	-0.62%
2023/08/31	24	14.40	26	14.53	14.60	-2	794	-0.25%
2023/08/30	24	13.73	1	13.70	13.70	23	768	2.99%
2023/08/29	34	13.43	1	13.40	13.50	33	775	4.26%
2023/08/28	29	13.13	0	0.00	13.15	29	780	3.72%
2023/08/25	52	13.22	0	0.00	13.30	52	786	6.61%
2023/08/24	56	13.28	0	0.00	13.35	56	806	6.94%
2023/08/21	23	13.35	0	0.00	13.35	23	833	2.76%
2023/08/18	80	13.96	0	0.00	13.80	80	843	9.49%
2023/08/16	0	0.00	10	12.20	12.20	-10	819	-1.22%
2023/08/15	4	12.49	6	12.50	12.40	-2	821	-0.24%
2023/08/14	3	12.55	0	14.20	12.45	3	822	0.36%
2023/08/11	2	12.98	0	0.00	12.95	2	823	0.24%
2023/08/10	1	13.10	1	13.35	13.10	0	823	0.00%
2023/08/08	1	13.60	1	13.60	13.60	0	836	0.00%
2023/08/02	1	13.95	5	13.70	13.70	-4	934	-0.43%
2023/08/01	0	0.00	5	13.70	13.65	-5	988	-0.51%
2023/07/28	0	0.00	3	14.00	14.00	-3	980	-0.31%
2023/07/27	1	14.05	0	14.05	14.15	1	977	0.10%
2023/07/24	0	0.00	0	14.45	14.05	0	970	0.00%
2023/07/21	1	14.10	1	13.90	14.45	0	962	0.00%
2023/07/20	1	14.30	3	14.25	14.25	-2	969	-0.21%
2023/07/19	8	15.49	9	15.32	14.95	-1	963	-0.10%
2023/07/18	3	14.60	4.4	14.57	14.75	-1.4	953	-0.15%
2023/07/17	3	13.45	0	0.00	13.45	3	947	0.32%
2023/07/14	2.3	12.22	10	12.20	12.25	-7.8	931	-0.83%
2023/07/13	0.2	13.00	3	13.20	12.75	-2.8	923	-0.30%
2023/07/12	10.1	13.15	1	13.15	13.15	9.1	914	0.99%
2023/07/11	1	13.45	0	0.00	13.30	1	914	0.11%
2023/07/07	1	13.20	1.3	13.12	13.10	-0.3	907	-0.03%
2023/07/05	1	13.40	0	0.00	13.40	1	898	0.11%
2023/07/04	0	0.00	1	13.50	13.50	-1	893	-0.11%
2023/07/03	2	13.80	0	0.00	13.75	2	873	0.23%
2023/06/29	5	14.00	1	14.00	14.15	4	858	0.47%
2023/06/28	1	14.05	0	0.00	14.05	1	851	0.12%
2023/06/26	4	14.24	0	0.00	14.15	4	843	0.47%
2023/06/20	1	14.40	0	0.00	14.35	1	838	0.12%
2023/06/19	0	0.00	2	14.40	14.55	-2	832	-0.24%
2023/06/16	1	14.35	0	0.00	14.40	1	829	0.12%
2023/06/14	3	14.27	60	14.39	14.15	-57	820	-6.95%
2023/06/13	1	14.35	6.6	14.30	14.40	-5.6	814	-0.69%
2023/06/09	0	0.00	1	14.60	14.65	-1	800	-0.12%
2023/06/08	1	14.75	0	0.00	14.70	1	798	0.13%
2023/06/06	1	14.95	0	0.00	14.85	1	802	0.12%
2023/06/05	0	0.00	1	15.15	15.20	-1	808	-0.12%
2023/06/02	15	15.15	0	0.00	15.15	15	827	1.81%
2023/06/01	15	15.05	16	15.20	15.20	-1	828	-0.12%
2023/05/31	0	0.00	0	15.03	14.95	0	825	0.00%
2023/05/30	60	15.34	1	15.15	15.10	59	820	7.19%
2023/05/29	1	14.60	0	0.00	14.60	1	800	0.12%
2023/05/26	2	14.70	0	0.00	14.55	2	798	0.25%
2023/05/25	1	14.90	2	15.15	14.90	-1	790	-0.13%
2023/05/24	1	15.15	1	15.05	15.30	0	775	0.00%
2023/05/23	0	0.00	2	14.38	14.50	-2	762	-0.26%
2023/05/22	0	0.00	2	14.30	14.35	-2	764	-0.26%
2023/05/19	2	14.20	1	14.10	14.05	1	759	0.13%
2023/05/18	1	14.30	0	0.00	14.30	1	756	0.13%
2023/05/17	3	14.32	0	14.35	14.35	3	755	0.40%
2023/05/15	1	14.15	0	0.00	14.15	1	752	0.13%
2023/05/12	2	14.28	1	14.30	14.30	1	750	0.13%
2023/05/10	2.1	15.33	0	0.00	15.35	2.1	735	0.29%
2023/05/09	6.2	15.29	276	15.07	15.25	-269.8	721	-37.41%	大賣/鉅額交易
2023/05/08	10.9	16.68	10	16.67	16.65	0.9	660	0.13%
2023/05/04	8	18.24	0	0.00	18.20	8	608	1.31%
2023/05/03	13	18.32	0	0.00	18.35	13	611	2.13%
2023/05/02	3	18.37	0	18.40	18.40	3	620	0.48%
2023/04/28	2	18.35	1	18.40	18.35	1	618	0.16%
2023/04/27	4	18.40	4	18.30	18.45	0	612	0.00%
2023/04/25	2	18.30	45	18.34	18.25	-43	608	-7.07%
2023/04/24	4	18.89	0	0.00	18.90	4	590	0.68%
2023/04/21	1	19.85	10	19.96	19.60	-9	571	-1.57%
2023/04/20	23	19.08	22	19.55	19.65	1	499	0.20%
2023/04/19	1	18.60	0	0.00	18.50	1	441	0.23%
2023/04/18	10	18.85	12	18.71	18.75	-2	434	-0.46%
2023/04/17	0	18.60	0.3	18.37	18.30	-0.2	417	-0.06%
2023/04/14	1	18.50	0	0.00	18.45	1	414	0.24%
2023/04/11	1	18.25	1	18.30	18.25	0	410	0.00%
2023/04/10	3	18.25	0	0.00	18.20	3	412	0.73%
2023/04/07	1	18.15	0	0.00	18.20	1	414	0.24%
2023/04/06	0	0.00	1	18.20	18.15	-1	415	-0.24%
2023/03/30	1	18.35	0	0.00	18.35	1	427	0.23%
2023/03/29	0	0.00	0	19.00	18.30	0	433	0.00%
2023/03/28	0	18.25	1	18.20	18.15	-1	452	-0.22%
2023/03/27	0	18.55	0	0.00	18.45	0	452	0.00%
2023/03/24	0	0.00	2	18.35	18.45	-2	457	-0.44%
2023/03/23	3	18.30	1	18.35	18.30	2	459	0.44%
2023/03/22	3	18.47	1	18.50	18.50	2	460	0.43%
2023/03/21	1	18.25	0	0.00	18.40	1	465	0.21%
2023/03/20	1	18.10	0	0.00	18.15	1	467	0.21%
2023/03/17	0	0.00	2	18.20	18.20	-2	476	-0.42%
2023/03/16	2	18.30	6	18.22	18.15	-4	482	-0.83%
2023/03/14	0	18.60	0	0.00	18.45	0	554	0.00%
2023/03/10	1	18.90	0	0.00	18.70	1	741	0.13%
2023/03/09	1	19.20	0	0.00	19.15	1	754	0.13%
2023/03/08	3	19.40	1	19.40	19.40	2	771	0.26%
2023/03/07	32	19.23	33	19.47	19.50	-1	766	-0.13%
2023/03/06	1	18.90	0	0.00	18.90	1	746	0.13%
2023/03/03	2	18.55	0	0.00	18.55	2	748	0.27%
2023/02/24	1	18.70	0	0.00	18.70	1	764	0.13%
2023/02/23	10	18.85	14	18.82	18.85	-4	772	-0.52%
2023/02/21	0	0.00	1	18.95	18.90	-1	793	-0.13%
2023/02/17	1	18.40	0	0.00	18.50	1	815	0.12%
2023/02/16	13	18.61	13	18.45	18.50	0	829	0.00%
2023/02/14	2	18.60	2	18.90	18.60	0	868	0.00%
2023/02/10	1	19.10	0	0.00	18.90	1	966	0.10%
2023/02/09	10	19.10	0	0.00	19.10	10	981	1.02%
2023/02/08	10	19.55	10	19.45	19.40	0	989	0.00%
2023/02/07	3	19.07	0	0.00	19.10	3	998	0.30%
2023/02/03	2	19.13	2	19.15	19.05	0	1,024	0.00%
2023/02/02	22	19.20	21	19.15	19.20	1	1,031	0.10%
2023/01/31	30	18.83	31	18.95	19.00	-1	1,074	-0.09%
2023/01/30	2	18.33	2	18.20	18.35	0	1,104	0.00%
2023/01/16	1	18.10	4	18.20	18.15	-3	1,145	-0.26%
2023/01/13	0	0.00	5	18.35	18.20	-5	1,162	-0.43%
2023/01/10	0	0.00	10	18.50	18.50	-10	1,311	-0.76%
2023/01/09	10	18.55	10	18.41	18.60	0	1,427	0.00%
2023/01/05	1	18.50	1	18.35	18.35	0	1,582	0.00%
2023/01/04	2	18.40	0	0.00	18.45	2	1,644	0.12%
2022/12/28	0	0.00	1	18.80	18.65	-1	1,880	-0.05%
2022/12/27	2	18.95	3	18.95	18.90	-1	1,883	-0.05%
2022/12/23	1	19.00	2	18.85	19.05	-1	1,887	-0.05%
2022/12/22	1	19.20	0	0.00	19.25	1	1,890	0.05%
2022/12/20	5	19.35	8	19.74	18.85	-3	1,893	-0.16%
2022/12/19	0	0.00	1	19.95	19.85	-1	1,883	-0.05%
2022/12/16	2	19.95	0	0.00	19.95	2	1,886	0.11%
2022/12/15	2	20.13	0	0.00	20.10	2	1,887	0.11%
2022/12/14	1	20.30	0	0.00	20.25	1	1,902	0.05%
2022/12/13	1	20.10	0	0.00	20.20	1	1,921	0.05%
2022/12/12	0	0.00	0.4	20.20	20.10	-0.4	1,923	-0.02%
2022/12/09	0	0.00	2	20.30	20.35	-2	1,947	-0.10%
2022/12/08	5	20.13	0	0.00	20.25	5	1,980	0.25%
2022/12/07	32	20.85	34	20.18	20.05	-2	1,972	-0.10%
2022/12/06	7.2	21.20	36	20.92	20.75	-28.9	1,939	-1.49%
2022/12/05	47.4	21.96	31	21.87	21.70	16.4	1,903	0.86%
2022/12/02	38.1	21.26	41	22.16	22.35	-2.9	1,840	-0.16%
2022/12/01	7	20.11	7	20.27	20.45	0	1,725	0.00%
2022/11/30	4	20.03	0	0.00	20.00	4	1,714	0.23%
2022/11/29	4	20.05	1	20.30	20.30	3	1,699	0.18%
2022/11/25	7	20.03	3	19.95	19.85	4	1,720	0.23%
2022/11/24	1	20.15	0	0.00	20.15	1	1,727	0.06%
2022/11/23	1	20.20	2	20.20	20.25	-1	1,749	-0.06%
2022/11/22	1	20.15	1.2	20.09	20.15	-0.2	1,784	-0.01%
2022/11/21	1	20.50	0	0.00	20.60	1	1,873	0.05%
2022/11/18	4	20.86	3	20.67	20.40	1	1,912	0.05%
2022/11/17	24	20.77	20	20.93	21.00	4	1,901	0.21%
2022/11/16	3	20.65	2	20.60	20.55	1	1,891	0.05%
2022/11/15	2	21.15	0	0.00	21.05	2	1,880	0.11%
2022/11/14	13	21.40	11	21.60	21.40	2	1,865	0.11%
2022/11/11	11	21.23	10	21.15	21.40	1	1,855	0.05%
2022/11/10	12	21.09	16	20.89	20.95	-4	1,828	-0.22%
2022/11/09	23	21.80	20	21.54	21.55	3	1,814	0.17%
2022/11/08	34	21.46	32	21.91	22.00	2	1,780	0.11%
2022/11/07	1	20.60	1	21.25	21.20	0	1,716	0.00%
2022/11/04	1	20.45	1	20.45	20.80	0	1,699	0.00%
2022/11/03	5	20.41	2	20.25	20.25	3	1,691	0.18%
2022/11/02	13	20.94	12	21.03	21.00	1	1,669	0.06%
2022/11/01	0	0.00	3	20.80	20.80	-3	1,655	-0.18%
2022/10/28	3	21.20	0	0.00	20.70	3	1,637	0.18%
2022/10/27	3	20.83	1	21.05	21.80	2	1,619	0.12%
2022/10/26	9	20.50	14	21.07	21.10	-5	1,588	-0.31%
2022/10/25	20	19.54	20	19.80	19.75	0	1,549	0.00%
2022/10/24	12	20.23	10	19.85	19.50	2	1,527	0.13%
2022/10/21	11	20.17	6	19.92	19.90	5	1,508	0.33%
2022/10/20	2	20.55	0	0.00	20.45	2	1,492	0.13%
2022/10/19	6	21.51	3	20.60	20.60	3	1,464	0.20%
2022/10/18	7.1	22.00	2	22.30	21.85	5.1	1,413	0.36%
2022/10/17	22	22.31	28.5	22.02	22.85	-6.5	1,347	-0.48%
2022/10/14	17	22.01	4.1	22.00	22.40	12.9	1,236	1.05%
2022/10/13	39	21.55	20	21.45	20.40	19	1,140	1.67%
2022/10/12	27	21.64	0	0.00	21.50	27	1,086	2.48%
2022/10/11	6.5	21.11	17	20.35	22.05	-10.5	1,026	-1.02%
2022/10/07	23	21.03	26	21.16	21.35	-3	943	-0.32%
2022/10/06	6	19.94	3	20.28	20.50	3	869	0.34%
2022/10/05	20	18.92	0	0.00	18.65	20	806	2.48%
2022/10/04	3	18.63	0	0.00	18.65	3	800	0.37%
2022/10/03	9	18.62	0	0.00	18.60	9	796	1.13%
2022/09/30	0	0.00	5	18.15	18.80	-5	798	-0.63%
2022/09/29	27	18.24	0	0.00	18.85	27	800	3.37%
2022/09/28	1	17.95	1	18.60	17.95	0	796	0.00%
2022/09/27	8	18.77	0	0.00	18.95	8	793	1.01%
2022/09/26	26	18.75	0	0.00	18.75	26	797	3.26%
2022/09/22	3	19.90	0	0.00	20.10	3	812	0.37%
2022/09/21	2.1	20.24	0	0.00	20.00	2.1	811	0.26%
2022/09/20	0	0.00	2	19.80	20.25	-2	793	-0.25%
2022/09/16	8	19.59	2	19.60	19.50	6	770	0.78%
2022/09/15	2	20.00	6	19.89	20.00	-4	747	-0.54%
2022/09/14	0	0.00	1	18.10	18.20	-1	709	-0.14%
2022/09/08	1	18.35	0	0.00	18.35	1	731	0.14%
2022/09/07	0	0.00	10	18.10	18.30	-10	734	-1.36%
2022/09/06	3	19.07	0	0.00	18.65	3	730	0.41%
2022/09/05	1	19.30	0	0.00	19.20	1	729	0.14%
2022/08/31	9	21.09	4	21.01	20.90	5	704	0.71%
2022/08/30	0	0.00	6	21.11	21.40	-6	690	-0.87%
2022/08/29	5	20.60	1	21.40	20.55	4	667	0.60%
2022/08/26	87	20.99	0.2	21.70	21.90	86.8	634	13.68%
2022/08/25	64	19.64	2	20.20	20.20	62	542	11.43%
2022/08/18	0	0.00	36	18.00	18.30	-36	686	-5.24%
2022/08/17	1	17.80	0	0.00	17.80	1	729	0.14%
2022/08/15	0	0.00	1	18.00	17.80	-1	737	-0.14%
2022/08/12	1	17.30	1	17.35	17.35	0	734	0.00%
2022/08/10	1	16.75	5	16.97	17.15	-4	745	-0.54%
2022/08/08	2	16.65	0	0.00	16.65	2	746	0.27%
2022/08/04	1	16.20	0	0.00	16.15	1	756	0.13%
2022/08/02	1	16.90	1	17.10	16.80	0	760	0.00%
2022/08/01	6	17.38	0	0.00	17.45	6	771	0.78%
2022/07/29	0	0.00	2	17.30	17.30	-2	784	-0.25%
2022/07/25	5	17.65	1	17.65	17.65	4	844	0.47%
2022/07/22	5	17.85	1	17.90	17.90	4	844	0.47%
2022/07/21	7	17.71	1	17.55	17.75	6	843	0.71%
2022/07/20	16	17.53	2	17.58	17.55	14	839	1.67%
2022/07/18	0	0.00	1	16.85	16.95	-1	836	-0.12%
2022/07/15	1	16.45	0	0.00	16.50	1	834	0.12%
2022/07/14	1	16.50	0	0.00	16.45	1	830	0.12%
2022/07/13	6	16.45	0	0.00	16.30	6	829	0.72%
2022/07/12	1	16.00	0	0.00	15.95	1	829	0.12%
2022/07/11	1	16.70	0	0.00	16.65	1	825	0.12%
2022/07/06	2	16.65	0	0.00	16.10	2	818	0.24%
2022/07/04	0	0.00	1	17.15	16.80	-1	837	-0.12%
2022/06/30	0	0.00	3	17.75	17.90	-3	857	-0.35%
2022/06/29	4	18.99	1	19.00	18.95	3	853	0.35%
2022/06/28	1	19.30	0	0.00	19.35	1	903	0.11%
2022/06/27	1	19.65	0	0.00	19.65	1	918	0.11%
2022/06/24	4	19.30	0	0.00	19.25	4	916	0.44%
2022/06/23	2	19.30	0	0.00	19.15	2	914	0.22%
2022/06/22	0	0.00	3	19.85	19.25	-3	914	-0.33%
2022/06/21	0	0.00	1	19.60	19.95	-1	912	-0.11%
2022/06/20	0	0.00	52	19.99	19.00	-52	908	-5.72%
2022/06/17	0	0.00	18	20.72	20.65	-18	890	-2.02%
2022/06/16	1	21.60	8	21.65	21.20	-7	889	-0.79%
2022/06/15	0	0.00	10	21.35	21.30	-10	884	-1.13%
2022/06/14	1	21.20	0	0.00	21.55	1	889	0.11%
2022/06/13	0	0.00	1	21.85	21.75	-1	887	-0.11%
2022/06/09	0	0.00	2.1	22.60	22.60	-2.1	893	-0.23%
2022/06/08	0	0.00	3	22.45	22.45	-3	888	-0.34%
2022/06/07	0	0.00	30	22.52	22.50	-30	892	-3.36%
2022/06/01	10	23.00	2.1	22.69	22.80	7.9	904	0.87%
2022/05/31	10	22.00	9	22.25	22.50	1	885	0.11%
2022/05/30	1	22.70	19	22.76	22.70	-18	852	-2.11%
2022/05/27	18	23.00	23	22.73	22.75	-5	837	-0.60%
2022/05/26	28	23.35	4	23.31	22.65	24	818	2.93%
2022/05/25	12	24.72	4	24.65	25.05	8	717	1.11%
2022/05/24	0	0.00	3	23.00	22.80	-3	681	-0.44%
2022/05/23	0	0.00	3	23.20	23.30	-3	678	-0.44%
2022/05/20	10	22.90	8	22.85	22.85	2	671	0.30%
2022/05/17	0	0.00	3	22.55	22.55	-3	662	-0.45%
2022/05/16	76	22.78	50	22.57	22.45	26	663	3.92%
2022/05/12	1	22.05	0	22.10	22.05	1	656	0.15%
2022/05/11	1	22.55	0	0.00	22.45	1	650	0.15%
2022/05/09	1	23.60	0	0.00	23.10	1	651	0.15%
2022/05/06	1	24.80	1	24.90	25.00	0	640	0.00%
2022/05/05	40	26.25	3	25.73	26.45	37	627	5.89%
2022/05/04	12	23.78	2	24.45	24.50	10	584	1.71%
2022/04/29	0	0.00	1	22.20	22.15	-1	592	-0.17%
2022/04/27	8	22.15	4	21.85	22.15	4	596	0.67%
2022/04/26	4	22.95	44	22.84	22.75	-40	596	-6.70%
2022/04/25	1	22.70	77	23.28	22.70	-76	598	-12.69%
2022/04/22	1	24.20	0	0.00	24.20	1	597	0.17%
2022/04/21	11	25.04	0	0.00	24.90	11	614	1.79%
2022/04/20	0	24.95	0	0.00	24.80	0	626	0.00%
2022/04/19	9	24.46	9	24.40	24.35	0	661	0.00%
2022/04/15	0	26.95	3	25.10	25.20	-3	692	-0.43%
2022/04/13	4	25.50	7	25.68	25.50	-3	849	-0.35%
2022/04/12	37	25.72	8	25.76	25.50	29	974	2.98%
2022/04/11	7	26.01	0	0.00	25.45	7	979	0.71%
2022/04/08	11	26.83	1	27.05	26.80	10	971	1.03%
2022/04/07	76	27.02	12	27.02	27.20	64	955	6.70%
2022/04/06	8	25.68	125	25.72	25.55	-117	927	-12.61%	大賣/鉅額交易
2022/04/01	14	26.55	0	0.00	26.45	14	923	1.52%
2022/03/31	44	27.04	28	27.41	27.45	16	915	1.75%
2022/03/30	128	24.25	2	24.48	25.50	126	866	14.55%	大買/鉅額交易
2022/03/28	1	23.25	0	0.00	23.20	1	863	0.12%
2022/03/25	11	24.05	0	0.00	23.85	11	867	1.27%
2022/03/23	0	0.00	60	23.77	23.65	-60	867	-6.91%
2022/03/22	26	23.64	0	0.00	23.75	26	879	2.96%
2022/03/21	0	0.00	3	24.07	24.15	-3	889	-0.34%
2022/03/18	17	23.36	0	0.00	23.60	17	919	1.85%
2022/03/17	0	0.00	1	22.85	23.20	-1	948	-0.11%
2022/03/16	6	22.28	0	0.00	22.15	6	944	0.64%
2022/03/15	5	22.46	0	0.00	22.30	5	943	0.53%
2022/03/11	10	24.00	6	23.83	23.60	4	938	0.43%
2022/03/10	11	24.15	0	0.00	24.10	11	942	1.17%
2022/03/09	2	23.20	1	23.85	23.30	1	936	0.11%
2022/03/08	0	0.00	3	23.75	23.70	-3	933	-0.32%
2022/03/07	6	24.23	2	24.15	24.50	4	930	0.43%
2022/03/04	2	25.28	4	25.23	25.25	-2	925	-0.22%
2022/03/01	12	25.50	11	25.29	25.75	1	959	0.10%
2022/02/25	1	25.00	7	25.53	25.15	-6	962	-0.62%
2022/02/24	1	26.20	48	26.26	25.45	-47	993	-4.73%
2022/02/21	0	0.00	2	27.20	27.20	-2	1,052	-0.19%
2022/02/17	19	27.44	0	0.00	27.20	19	1,077	1.76%
2022/02/16	22	27.32	17	27.21	27.25	5	1,087	0.46%
2022/02/14	0	0.00	44	27.03	27.15	-44	1,113	-3.95%
2022/02/11	0	0.00	4	28.13	28.15	-4	1,115	-0.36%
2022/02/10	0	0.00	5	28.10	28.25	-5	1,123	-0.44%
2022/02/09	17	29.01	1	28.75	28.85	16	1,123	1.42%
2022/02/08	21	28.54	0	0.00	28.80	21	1,123	1.87%
2022/02/07	10	27.94	0	0.00	28.00	10	1,150	0.87%
2022/01/26	0	0.00	2	27.10	27.35	-2	1,184	-0.17%
2022/01/25	1	26.95	81	26.97	26.80	-80	1,201	-6.66%
2022/01/24	6	27.50	241	27.46	27.45	-235	1,235	-19.02%	大賣/鉅額交易
2022/01/21	1	28.70	2	28.75	28.50	-1	1,241	-0.08%
2022/01/19	2	28.58	132	28.55	28.60	-130	1,254	-10.36%	大賣/鉅額交易
2022/01/18	1	29.10	0	0.00	28.95	1	1,279	0.08%
2022/01/14	5	28.96	0	0.00	28.50	5	1,281	0.39%
2022/01/13	1	29.65	1	29.65	29.60	0	1,271	0.00%
2022/01/12	3	29.90	12	29.86	29.80	-9	1,261	-0.71%
2022/01/11	2	30.93	6	30.85	30.85	-4	1,235	-0.32%
2022/01/10	4.1	31.18	7	31.30	31.25	-2.9	1,237	-0.23%
2022/01/07	25	33.16	2.2	32.26	32.20	22.9	1,224	1.87%
2022/01/06	39	33.72	12	33.73	34.00	27	1,172	2.30%
2022/01/05	9	33.92	11	33.68	33.95	-2	1,080	-0.19%
2022/01/04	2	31.03	0	0.00	30.90	2	960	0.21%
2022/01/03	5	31.36	0	0.00	31.10	5	959	0.52%
2021/12/28	1	31.40	1	31.25	31.25	0	977	0.00%
2021/12/27	0	0.00	2	31.30	31.25	-2	987	-0.20%
2021/12/24	1	31.45	0	0.00	31.55	1	997	0.10%
2021/12/23	2	31.55	0	0.00	31.60	2	996	0.20%
2021/12/22	2	31.90	0	0.00	31.90	2	1,001	0.20%
2021/12/20	2	31.05	1	30.90	30.90	1	999	0.10%
2021/12/17	0	0.00	2	31.30	31.10	-2	1,000	-0.20%
2021/12/16	0	0.00	1	31.30	31.30	-1	1,000	-0.10%
2021/12/15	0	0.00	3	31.93	31.80	-3	997	-0.30%
2021/12/14	6	33.42	8	33.07	32.85	-2	993	-0.20%
2021/12/13	0	0.00	4	31.53	33.00	-4	977	-0.41%
2021/12/09	1	31.30	0	0.00	31.05	1	988	0.10%
2021/12/08	0	0.00	1	31.35	31.25	-1	985	-0.10%
2021/12/06	2	30.68	5	30.55	30.75	-3	988	-0.30%
2021/12/03	5	30.95	0	0.00	31.00	5	994	0.50%
2021/12/02	10	30.80	10	30.82	30.75	0	1,002	0.00%
2021/12/01	1	30.65	0	0.00	30.95	1	1,016	0.10%
2021/11/30	15	31.05	15	31.02	30.95	0	1,029	0.00%
2021/11/29	2	31.15	0	0.00	30.90	2	1,039	0.19%
2021/11/26	4	31.58	1	31.75	31.60	3	1,040	0.29%
2021/11/25	12	32.35	12	32.40	32.50	0	1,032	0.00%
2021/11/24	21	32.06	20	32.26	32.30	1	1,031	0.10%
2021/11/23	52.1	33.59	52	32.75	32.75	0.1	1,031	0.00%
2021/11/22	3	34.85	4.3	34.67	34.90	-1.3	1,004	-0.13%
2021/11/19	24	32.66	22	32.73	32.80	2	974	0.21%
2021/11/18	0	0.00	1	32.00	32.20	-1	969	-0.10%
2021/11/17	10	32.40	11	32.10	32.30	-1	978	-0.10%
2021/11/12	0	0.00	3	32.05	32.00	-3	1,064	-0.28%
2021/11/09	0	0.00	1	31.05	31.00	-1	1,131	-0.09%
2021/11/08	3	30.88	0	0.00	30.85	3	1,132	0.26%
2021/11/05	3	31.13	0	0.00	31.20	3	1,148	0.26%
2021/11/04	3	30.80	0	0.00	30.95	3	1,158	0.26%
2021/11/03	0	0.00	2	32.00	31.55	-2	1,154	-0.17%
2021/11/02	1.2	33.39	0	0.00	33.10	1.2	1,167	0.10%
2021/11/01	7	32.09	4	32.98	34.20	3	1,211	0.25%
2021/10/29	2	31.85	0	0.00	31.90	2	1,180	0.17%
2021/10/28	0	0.00	2	33.10	32.90	-2	1,174	-0.17%
2021/10/27	0	0.00	1	33.45	33.60	-1	1,191	-0.08%
2021/10/26	0.1	33.83	1	34.80	33.50	-0.9	1,223	-0.07%
2021/10/25	2	33.80	2	33.55	33.75	0	1,253	0.00%
2021/10/22	0.1	33.50	7	33.55	33.55	-7	1,359	-0.51%
2021/10/21	2	33.30	2	33.70	33.00	0	1,472	0.00%
2021/10/20	0	0.00	2	33.25	33.35	-2	1,679	-0.12%
2021/10/19	1	33.15	1	33.15	33.15	0	1,725	0.00%
2021/10/18	1.1	33.19	0	0.00	33.05	1.1	1,763	0.06%
2021/10/15	11	31.80	10	32.01	32.05	1	1,783	0.06%
2021/10/14	0	0.00	2	31.33	32.05	-2	1,846	-0.11%
2021/10/08	0	0.00	2	32.00	32.20	-2	1,978	-0.10%
2021/10/07	0	0.00	2	31.10	31.50	-2	2,112	-0.09%
2021/10/05	2	29.80	1	30.80	30.65	1	2,622	0.04%
2021/10/04	3	29.57	16	29.76	29.95	-13	2,653	-0.49%
2021/10/01	2	31.43	0	0.00	30.75	2	2,678	0.07%
2021/09/29	12	33.08	0	0.00	32.80	12	2,721	0.44%
2021/09/28	1	33.90	0	0.00	34.00	1	2,785	0.04%
2021/09/27	0	0.00	3	35.00	34.90	-3	2,873	-0.10%
2021/09/24	10.2	34.30	13	34.30	34.55	-2.9	2,924	-0.10%
2021/09/23	0	0.00	1	33.90	33.95	-1	2,973	-0.03%
2021/09/22	4	33.61	0	0.00	33.90	4	3,061	0.13%
2021/09/17	15	33.74	35	33.99	35.05	-20	3,109	-0.64%
2021/09/16	10	34.00	10	34.15	34.00	0	3,175	0.00%
2021/09/15	15	35.05	16	35.33	35.45	-1	3,243	-0.03%
2021/09/14	5	33.84	3	33.50	33.40	2	3,390	0.06%
2021/09/10	1	34.35	0.1	35.40	34.60	1	3,685	0.03%
2021/09/09	2	34.58	24	33.76	34.35	-22	3,924	-0.56%
2021/09/08	1.1	34.48	0	0.00	34.05	1.1	4,056	0.03%
2021/09/07	1	35.00	0	0.00	34.80	1	4,170	0.02%
2021/09/06	4	35.55	0	0.00	35.45	4	4,190	0.10%
2021/09/02	17	38.01	6	37.80	37.70	11	4,201	0.26%
2021/09/01	4	38.70	5	38.94	38.90	-1	4,210	-0.02%
2021/08/31	10	38.33	0	0.00	38.00	10	4,212	0.24%
2021/08/30	10	38.35	10	38.26	38.35	0	4,232	0.00%
2021/08/27	10	39.23	0	0.00	38.45	10	4,260	0.23%
2021/08/26	10	38.69	0	0.00	38.40	10	4,279	0.23%
2021/08/24	10	38.20	10	38.45	38.25	0	4,380	0.00%
2021/08/23	2	38.40	0	0.00	38.70	2	4,433	0.05%
2021/08/20	1	38.10	3	37.70	37.60	-2	4,454	-0.04%
2021/08/19	8	38.72	2	38.80	38.60	6	4,461	0.13%
2021/08/18	0	0.00	7	35.50	39.00	-7	4,501	-0.16%
2021/08/17	7	37.63	23	36.28	36.00	-16	4,560	-0.35%
2021/08/16	3	39.60	1	40.10	39.50	2	4,564	0.04%
2021/08/13	0	0.00	2	42.75	41.50	-2	4,593	-0.04%
2021/08/12	1	40.85	1	40.75	40.85	0	4,615	0.00%
2021/08/11	7	41.09	0	0.00	40.55	7	4,692	0.15%
2021/08/10	1	41.85	0	0.00	41.65	1	4,707	0.02%
2021/08/09	1	42.25	3	42.22	42.10	-2	4,776	-0.04%
2021/08/06	2	44.00	1	44.95	43.80	1	4,807	0.02%
2021/08/05	2	43.75	19	44.52	45.60	-17	4,845	-0.35%
2021/08/04	7	43.02	5	42.65	42.70	2	4,872	0.04%
2021/08/03	3	42.45	3	42.47	42.30	0	4,961	0.00%
2021/08/02	5	42.30	3	42.48	42.45	2	4,999	0.04%
2021/07/30	23	42.08	21	41.88	41.80	2	5,042	0.04%
2021/07/29	33	42.76	37	42.56	42.75	-4	5,044	-0.08%
2021/07/28	49	44.50	47	42.54	42.95	2	5,065	0.04%
2021/07/27	20	45.60	22	45.59	43.80	-2	5,098	-0.04%
2021/07/26	41	44.76	27	47.41	47.60	14	5,068	0.28%
2021/07/23	33	41.58	43	43.27	43.30	-10	4,911	-0.20%
2021/07/22	43	40.92	31	41.58	41.70	12	4,939	0.24%
2021/07/21	53	41.07	53	40.31	40.20	0	5,003	0.00%
2021/07/20	30	41.48	37.2	41.14	40.55	-7.2	5,122	-0.14%
2021/07/19	17	43.01	19	43.21	42.80	-2	5,155	-0.04%
2021/07/16	33	45.21	76	44.62	43.85	-43	5,199	-0.83%
2021/07/15	45	43.90	55	43.82	43.80	-10	5,203	-0.19%
2021/07/14	97.2	45.51	67.2	44.94	44.50	30	5,193	0.58%
2021/07/13	61.3	45.32	138	46.57	46.50	-76.7	5,085	-1.51%	大賣/
2021/07/12	73	43.26	49.2	43.14	44.45	23.8	4,781	0.50%
2021/07/09	69	40.68	26	40.50	40.45	43	4,661	0.92%
2021/07/08	45	40.94	52	40.92	40.85	-7	4,708	-0.15%
2021/07/07	32	41.58	27	40.73	40.80	5	4,729	0.11%
2021/07/06	22	41.51	33.3	40.79	40.50	-11.3	4,770	-0.24%
2021/07/05	21.1	41.47	29	41.87	41.50	-7.9	4,875	-0.16%
2021/07/02	11	41.79	33.1	41.75	42.10	-22.1	5,035	-0.44%
2021/07/01	27.1	40.35	21	39.51	39.45	6.1	5,413	0.11%
2021/06/30	3.3	40.68	0	0.00	40.75	3.3	5,611	0.06%
2021/06/29	9	40.79	16.2	40.52	40.05	-7.2	5,880	-0.12%
2021/06/28	38.1	41.88	35	41.83	41.55	3.1	7,192	0.04%
2021/06/25	18	43.20	6	43.58	42.50	12	7,821	0.15%
2021/06/24	15.1	43.78	12	43.74	43.25	3.1	7,846	0.04%
2021/06/23	27.1	44.58	53	44.10	43.70	-25.9	7,873	-0.33%
2021/06/22	64.1	40.97	89	41.92	44.00	-24.9	7,777	-0.32%
2021/06/21	34	40.39	30	40.51	40.00	4	7,671	0.05%
2021/06/18	75	41.49	34.1	42.34	42.60	40.9	7,843	0.52%
2021/06/17	32	39.08	6.2	39.77	40.30	25.8	7,909	0.33%
2021/06/16	11	35.10	15.1	36.53	36.65	-4.1	8,099	-0.05%
2021/06/15	5	32.13	6	32.95	33.35	-1	8,354	-0.01%
2021/06/11	2	32.35	1	33.00	32.20	1	8,550	0.01%
2021/06/10	15	33.00	22	32.47	32.30	-7	8,708	-0.08%
2021/06/09	13	33.38	15	32.46	32.60	-2	8,740	-0.02%
2021/06/08	14	33.11	10	32.65	32.60	4	8,756	0.05%
2021/06/07	10	32.35	17	32.63	32.85	-7	8,798	-0.08%
2021/06/04	14	34.00	20	33.08	33.00	-6	8,798	-0.07%
2021/06/03	18	34.33	15	34.40	34.30	3	8,815	0.03%
2021/06/02	17	35.25	15	34.38	34.15	2	8,837	0.02%
2021/06/01	28	35.25	25	35.68	36.10	3	8,825	0.03%
2021/05/31	33	34.83	18	35.00	34.90	15	8,872	0.17%
2021/05/28	18	34.01	17	34.26	33.90	1	8,894	0.01%
2021/05/27	21	33.41	18	33.69	33.60	3	8,896	0.03%
2021/05/26	22	33.64	16	33.67	33.55	6	8,903	0.07%
2021/05/25	44	33.63	17	33.85	35.20	27	8,854	0.30%
2021/05/24	52	30.79	0	0.00	32.00	52	8,839	0.59%
2021/05/21	32	31.57	3.2	32.16	31.70	28.8	8,911	0.32%
2021/05/20	25	30.72	1	32.00	30.25	24	8,920	0.27%
2021/05/19	11.5	31.49	28	32.16	31.95	-16.5	8,978	-0.18%
2021/05/18	5	29.00	0	0.00	29.90	5	9,059	0.06%
2021/05/17	2	27.83	0	0.00	27.20	2	9,079	0.02%
2021/05/14	2	32.38	1.1	32.05	30.10	0.9	9,067	0.01%
2021/05/13	2	28.15	3	30.18	30.50	-1	9,083	-0.01%
2021/05/12	11	31.49	53	32.19	31.20	-42	9,042	-0.46%
2021/05/11	29	35.01	55	34.82	34.65	-26	8,981	-0.29%
2021/05/10	18	38.70	128	39.06	38.50	-110	8,934	-1.23%	大賣/鉅額交易
2021/05/07	17	38.97	10.3	39.93	40.60	6.7	8,974	0.07%
2021/05/06	32	37.76	1	37.40	37.00	31	9,070	0.34%
2021/05/05	20	38.85	60	38.62	38.00	-40	9,134	-0.44%
2021/05/04	115	38.49	20.7	39.24	41.30	94.3	9,153	1.03%	大買/
2021/05/03	20	39.22	4	39.31	37.80	16	9,098	0.18%
2021/04/29	121	40.96	11	41.20	40.50	110	9,114	1.21%	大買/鉅額交易
2021/04/28	115	42.18	59	41.55	41.10	56	9,181	0.61%	大買/
2021/04/27	68.2	44.41	23.1	42.70	42.50	45.2	9,314	0.48%
2021/04/26	19	45.34	15	44.97	44.15	4	9,419	0.04%
2021/04/23	14	48.07	4	47.93	47.60	10	9,512	0.11%
2021/04/22	31	47.64	45	46.25	46.00	-14	9,628	-0.15%
2021/04/21	29	47.71	21.3	48.53	49.60	7.7	9,689	0.08%
2021/04/20	4	46.85	13	47.40	47.00	-9	9,693	-0.09%
2021/04/19	12	46.87	2	47.10	46.35	10	9,716	0.10%
2021/04/16	9	47.07	3	47.25	46.95	6	9,754	0.06%
2021/04/15	4	43.63	4	44.60	45.80	0	9,823	0.00%
2021/04/14	24	43.23	25	43.46	44.40	-1	9,842	-0.01%
2021/04/13	4	47.81	15	47.89	46.85	-11	9,905	-0.11%
2021/04/12	11	47.28	35.2	46.73	46.60	-24.2	9,977	-0.24%
2021/04/09	45	48.71	14.2	48.69	48.00	30.8	10,093	0.30%
2021/04/08	37	51.91	257	51.68	51.10	-220	10,262	-2.14%	大賣/鉅額交易
2021/04/07	302.2	50.33	79.6	50.64	52.80	222.6	10,309	2.16%	大買/鉅額交易
2021/04/06	18	49.41	53	50.31	50.80	-35	10,109	-0.35%
2021/04/01	45	44.32	66	45.67	46.20	-21	10,047	-0.21%
2021/03/31	546	42.86	845	42.46	42.00	-299	10,066	-2.97%	大買/大賣/鉅額交易
2021/03/30	151	40.53	151.3	40.91	41.40	-0.3	8,889	0.00%	大買/大賣/
2021/03/29	36	37.91	33	37.97	37.65	3	8,218	0.04%
2021/03/26	88	37.35	38	37.02	38.10	50	8,146	0.61%
2021/03/25	139	36.37	36	37.14	36.40	103	8,068	1.28%	大買/鉅額交易
2021/03/24	163	37.79	4	37.28	37.05	159	8,022	1.98%	大買/鉅額交易
2021/03/23	57	37.90	61.1	37.04	37.85	-4.1	7,962	-0.05%
2021/03/22	62	40.14	32.8	39.40	39.65	29.2	7,712	0.38%
2021/03/19	22.3	36.62	101	38.05	39.65	-78.7	7,459	-1.05%	大賣/
2021/03/18	72	37.12	542	36.42	36.05	-470	7,206	-6.52%	大賣/鉅額交易
2021/03/17	21	35.23	39.6	35.00	35.75	-18.6	6,872	-0.27%
2021/03/16	24	30.89	40.7	31.68	32.50	-16.7	6,703	-0.25%
2021/03/15	19	29.35	26	29.45	29.55	-7	6,656	-0.11%
2021/03/12	16	28.90	15	28.96	28.80	1	6,758	0.01%
2021/03/11	13	29.02	7	29.21	29.10	6	6,776	0.09%
2021/03/10	0	0.00	2	28.78	28.05	-2	6,751	-0.03%
2021/03/09	19	28.16	11	28.16	28.60	8	6,754	0.12%
2021/03/08	10	28.67	6	28.79	28.30	4	6,735	0.06%
2021/03/05	21.1	29.16	10	28.93	29.05	11.1	6,753	0.16%
2021/03/04	31.2	29.70	19	29.66	29.60	12.2	6,730	0.18%
2021/03/03	5	29.25	13	29.38	29.50	-8	6,698	-0.12%
2021/03/02	8	29.23	2	29.25	28.00	6	6,737	0.09%
2021/02/26	2	27.85	7	28.45	28.65	-5	6,717	-0.07%
2021/02/25	10	29.02	7	28.72	28.65	3	6,699	0.04%
2021/02/24	11	29.02	3	29.22	28.60	8	6,692	0.12%
2021/02/23	34	29.91	41	29.90	30.00	-7	6,648	-0.11%
2021/02/22	32	28.66	16	28.77	28.70	16	6,563	0.24%
2021/02/19	28	28.04	23	28.42	28.35	5	6,541	0.08%
2021/02/18	37	28.54	76.3	27.78	28.80	-39.3	6,571	-0.60%
2021/02/17	19.5	26.02	3	26.45	26.45	16.5	6,472	0.25%
2021/02/05	6	24.33	13	24.74	24.05	-7	6,436	-0.11%
2021/02/04	72	25.36	68	25.13	25.00	4	6,391	0.06%
2021/02/03	71	26.53	69.1	26.56	26.30	1.9	6,345	0.03%
2021/02/02	89	26.95	17.1	27.01	27.00	71.9	6,396	1.12%
2021/02/01	8	26.62	7.1	26.55	26.25	0.9	6,410	0.01%
2021/01/29	19.4	28.41	8	28.55	27.75	11.4	6,387	0.18%
2021/01/28	26.1	28.76	21	29.33	29.10	5.1	6,335	0.08%
2021/01/27	97	26.77	133.2	27.47	28.50	-36.2	6,208	-0.58%	大賣/
2021/01/26	20	27.09	39	25.99	25.95	-19	6,158	-0.31%
2021/01/25	139	28.03	5	27.74	27.55	134	6,090	2.20%	大買/鉅額交易
2021/01/22	182	28.28	18	28.05	27.90	164	6,076	2.70%	大買/鉅額交易
2021/01/21	183	29.84	436	28.11	28.00	-253	6,075	-4.16%	大買/大賣/鉅額交易
2021/01/20	55.3	29.13	105	29.41	29.30	-49.7	6,019	-0.83%	大賣/
2021/01/19	122.1	31.76	63	32.47	30.75	59.1	5,872	1.01%	大買/
2021/01/18	102	30.72	84	30.80	32.95	18	5,752	0.31%	大買/
2021/01/15	89	30.80	71	31.08	31.80	18	5,594	0.32%
2021/01/14	78	28.73	23.1	28.99	29.40	55	5,502	1.00%
2021/01/13	22	26.93	15	27.15	26.75	7	5,606	0.12%
2021/01/12	14	26.46	6	26.80	26.20	8	5,694	0.14%
2021/01/11	55	26.71	34.3	25.97	26.85	20.7	5,688	0.36%
2021/01/08	39	25.92	27.6	26.09	26.50	11.4	5,851	0.19%
2021/01/07	42	25.29	6	24.98	25.05	36	5,845	0.62%
2021/01/06	19	25.38	52.3	24.93	25.75	-33.3	5,839	-0.57%
2021/01/05	37	26.69	22	26.24	26.45	15	5,713	0.26%
2021/01/04	24	26.78	92.1	26.90	27.10	-68.1	5,638	-1.21%
2020/12/31	44.1	25.95	31	24.65	26.85	13.1	5,582	0.23%
2020/12/30	41	25.06	279.1	24.80	25.50	-238.1	5,411	-4.40%	大賣/鉅額交易
2020/12/29	227	22.77	216	23.09	23.35	11	5,165	0.21%	大買/大賣/
2020/12/28	20	21.36	77	20.98	21.60	-57	4,892	-1.16%
2020/12/25	315	17.87	169	19.13	19.65	146	4,700	3.11%	大買/大賣/鉅額交易
2020/12/24	239	17.77	32	17.38	17.90	207	4,359	4.75%	大買/鉅額交易
2020/12/23	1	16.20	6	16.25	16.30	-5	4,135	-0.12%
2020/12/22	2	16.05	10	16.47	16.05	-8	4,126	-0.19%
2020/12/21	10	16.46	3	16.30	16.40	7	4,101	0.17%
2020/12/18	82	16.47	79	16.42	16.35	3	4,083	0.07%
2020/12/17	5	16.92	5	16.98	16.90	0	4,058	0.00%
2020/12/16	3	16.73	5	16.80	16.90	-2	4,030	-0.05%
2020/12/15	5	16.65	46	16.79	16.55	-41	4,020	-1.02%
2020/12/14	10	17.19	25	17.06	17.30	-15	3,969	-0.38%
2020/12/11	189	16.44	277	16.38	16.25	-88	3,897	-2.26%	大買/大賣/
2020/12/10	95	16.83	23	16.80	16.80	72	3,856	1.87%
2020/12/09	18	16.75	9	16.98	17.25	9	3,806	0.24%
2020/12/08	13	16.67	31	16.69	16.85	-18	3,679	-0.49%
2020/12/07	11	15.43	15	15.35	15.35	-4	3,545	-0.11%
2020/12/04	72	16.09	79	16.02	16.00	-7	3,493	-0.20%
2020/12/03	7	16.37	23	16.37	16.05	-16	3,473	-0.46%
2020/12/02	8.9	16.76	0	0.00	16.55	8.9	3,454	0.26%
2020/12/01	11	16.69	7	16.95	16.75	4	3,443	0.12%
2020/11/30	0	0.00	17	16.29	16.20	-17	3,412	-0.50%
2020/11/27	13	16.40	0	0.00	16.35	13	3,412	0.38%
2020/11/26	62	15.59	86	16.78	16.90	-24	3,379	-0.71%
2020/11/25	1	15.50	0	0.00	15.40	1	3,275	0.03%
2020/11/24	2	15.45	2	15.53	15.40	0	3,281	0.00%
2020/11/23	8	15.51	11	15.58	15.70	-3	3,286	-0.09%
2020/11/20	16	15.94	7	15.96	15.80	9	3,319	0.27%
2020/11/19	2	16.55	1	16.85	16.50	1	3,334	0.03%
2020/11/18	3	16.57	51	16.42	16.50	-48	3,335	-1.44%
2020/11/17	66	16.65	22	16.62	16.70	44	3,306	1.33%
2020/11/16	2	15.80	1	15.85	15.95	1	3,213	0.03%
2020/11/13	5	14.41	3	14.40	14.50	2	3,211	0.06%
2020/11/12	28	15.12	0	0.00	14.80	28	3,225	0.87%
2020/11/11	4	14.98	0	0.00	14.85	4	3,219	0.12%
2020/11/10	10	15.36	28	15.41	15.15	-18	3,232	-0.56%
2020/11/09	6	16.05	2	16.13	16.25	4	3,225	0.12%
2020/11/06	5	16.08	0	0.00	16.10	5	3,235	0.15%
2020/11/05	24	16.70	8	16.80	16.35	16	3,236	0.49%
2020/11/04	3	16.38	3	16.30	16.10	0	3,200	0.00%
2020/11/03	15	16.86	0	0.00	16.50	15	3,159	0.47%
2020/11/02	1	16.70	0	0.00	16.75	1	3,106	0.03%
2020/10/30	1.1	17.64	14	17.60	17.10	-12.9	3,079	-0.42%
2020/10/29	31	17.36	18	16.30	17.80	13	3,005	0.43%
2020/10/28	6	16.94	11	17.19	16.65	-5	2,900	-0.17%
2020/10/27	5	17.30	30	17.28	17.25	-25	2,833	-0.88%
2020/10/26	17	17.74	20	17.70	17.70	-3	2,773	-0.11%
2020/10/23	15	17.42	26	17.12	17.85	-11	2,680	-0.41%
2020/10/22	47	16.79	65	16.73	17.10	-18	2,591	-0.69%
2020/10/21	113	16.60	55	16.81	17.20	58	2,469	2.35%	大買/
2020/10/20	27	15.42	6	15.42	16.00	21	2,224	0.94%
2020/10/19	1	14.55	1	14.30	14.55	0	2,075	0.00%
2020/10/16	19	15.12	14	14.77	15.00	5	2,038	0.25%
2020/10/15	2	14.48	12	14.28	14.65	-10	1,807	-0.55%
2020/10/14	10	12.30	5	13.09	13.35	5	1,706	0.29%
2020/10/13	5	12.21	25	12.69	12.15	-20	1,638	-1.22%
2020/10/12	29	12.67	44	12.50	12.60	-15	1,613	-0.93%
2020/10/08	117	13.21	4	13.11	13.15	113	1,560	7.24%	大買/鉅額交易
2020/10/07	10	12.60	13	12.49	12.70	-3	1,429	-0.21%
2020/10/06	0	0.00	2	11.45	11.55	-2	1,296	-0.15%
2020/10/05	3	10.70	5	10.55	10.50	-2	1,272	-0.16%
2020/09/29	0	0.00	1	10.55	10.55	-1	1,292	-0.08%
2020/09/28	1	10.30	0	0.00	10.30	1	1,303	0.08%
2020/09/25	7	10.36	0	0.00	10.35	7	1,314	0.53%
2020/09/23	0	0.00	2	11.05	11.10	-2	1,328	-0.15%
2020/09/22	0	0.00	32	10.55	11.25	-32	1,315	-2.43%
2020/09/21	2	10.85	0	0.00	10.80	2	1,299	0.15%
2020/09/18	44	11.00	46	11.07	11.10	-2	1,292	-0.15%
2020/09/17	0	0.00	1	10.45	10.40	-1	1,276	-0.08%
2020/09/15	0	0.00	1	10.50	10.65	-1	1,272	-0.08%
2020/09/14	2	10.60	0	0.00	10.65	2	1,271	0.16%
2020/09/11	2	10.80	0	0.00	10.40	2	1,274	0.16%
2020/09/10	10	11.24	1	10.85	10.80	9	1,260	0.71%
2020/09/09	3	11.27	5	11.50	11.30	-2	1,241	-0.16%
2020/09/08	3	11.25	0	0.00	11.20	3	1,233	0.24%
2020/09/07	0	0.00	5	11.50	11.20	-5	1,221	-0.41%
2020/09/04	2	11.45	5	11.40	11.40	-3	1,210	-0.25%
2020/09/03	13	11.87	0	0.00	11.70	13	1,189	1.09%
2020/09/02	3	12.00	0	0.00	12.15	3	1,153	0.26%
2020/09/01	0	0.00	1	12.10	12.30	-1	1,120	-0.09%
2020/08/31	1	11.40	0	0.00	11.40	1	1,083	0.09%
2020/08/28	7	11.24	8	11.33	11.25	-1	1,070	-0.09%
2020/08/27	63	11.95	0	0.00	11.85	63	1,044	6.03%
2020/08/26	3	12.08	9	11.92	12.10	-6	1,017	-0.59%
2020/08/25	3	10.90	11	10.99	11.95	-8	950	-0.84%
2020/08/24	42	10.22	25	10.81	11.00	17	883	1.92%
2020/08/21	54	9.89	55	10.15	10.05	-1	840	-0.12%
2020/08/20	46	10.00	45	9.83	9.71	1	824	0.12%
2020/08/19	20	10.62	18	10.51	10.50	2	791	0.25%
2020/08/18	22	9.31	28	9.52	10.10	-6	740	-0.81%
2020/08/17	78	9.29	79	9.30	9.21	-1	708	-0.14%
2020/08/14	3	9.42	6	9.39	9.46	-3	690	-0.43%
2020/08/13	22	9.46	25	9.44	9.75	-3	650	-0.46%
2020/08/12	38	8.27	64	8.37	9.00	-26	569	-4.57%
2020/08/11	64	7.93	46	8.11	8.19	18	523	3.44%
2020/08/10	2	7.45	0	0.00	7.45	2	538	0.37%
2020/07/31	1	7.39	0	0.00	7.39	1	581	0.17%
2020/07/28	2	7.38	6	7.18	7.27	-4	592	-0.68%
2020/07/24	3	7.57	15	7.68	7.52	-12	599	-2.00%
2020/07/23	23	7.83	11	7.81	7.79	12	596	2.01%
2020/07/22	16	7.92	3	7.99	7.90	13	593	2.19%
2020/07/21	5	7.67	0	0.00	7.50	5	572	0.87%
2020/07/20	6	7.47	2	7.49	7.55	4	568	0.70%
2020/07/15	0	0.00	2	7.84	7.85	-2	561	-0.36%
2020/07/13	6	8.04	1	8.05	8.06	5	558	0.90%
2020/07/02	0	0.00	2	7.81	7.62	-2	566	-0.35%
2020/06/29	27	7.17	0	0.00	7.21	27	548	4.93%
2020/06/23	10	7.28	0	0.00	7.28	10	550	1.82%
2020/06/22	168	7.24	0	0.00	7.28	168	554	30.29%	大買/鉅額交易
2020/06/18	5	7.16	0	0.00	7.21	5	553	0.90%
2020/06/16	0	0.00	5	7.07	7.09	-5	562	-0.89%
2020/06/15	13	6.94	0	0.00	6.99	13	573	2.27%
2020/06/09	2	7.30	0	0.00	7.24	2	603	0.33%
2020/06/08	0	0.00	10	7.24	7.23	-10	619	-1.62%
2020/06/05	7	7.16	1	7.20	7.18	6	617	0.97%
2020/05/27	0	0.00	1	7.01	6.99	-1	619	-0.16%
2020/05/26	0	0.00	28	7.00	7.07	-28	618	-4.52%
2020/05/22	0	0.00	2	7.09	7.11	-2	608	-0.33%
2020/05/21	0	0.00	50	7.28	7.28	-50	602	-8.30%
2020/05/18	0	0.00	1	7.20	7.20	-1	588	-0.17%
2020/05/15	11	7.50	2	7.11	7.11	9	576	1.56%
2020/05/14	3	7.41	6	7.36	7.64	-3	526	-0.57%
2020/05/12	3	6.92	0	0.00	6.93	3	493	0.61%
2020/05/11	7	6.92	0	0.00	6.90	7	490	1.43%
2020/05/07	3	6.69	0	0.00	6.74	3	478	0.63%
2020/05/06	0	0.00	9	6.65	6.66	-9	476	-1.89%
2020/05/05	0	0.00	5	6.43	6.43	-5	466	-1.07%
2020/04/30	10	6.42	0	0.00	6.39	10	462	2.16%
2020/04/29	172	6.37	0	0.00	6.38	172	460	37.32%	大買/鉅額交易
2020/04/27	57	6.00	4	6.04	6.16	53	459	11.52%
2020/04/22	1	5.54	0	0.00	5.83	1	462	0.22%
2020/04/21	1	5.97	0	0.00	5.93	1	460	0.22%
2020/04/20	2	6.17	0	0.00	6.13	2	455	0.44%
2020/04/15	0	6.13	0	0.00	6.19	0	464	0.00%
2020/04/14	5	6.10	0	0.00	6.10	5	463	1.08%
2020/04/10	4	6.12	0	0.00	6.10	4	457	0.87%
2020/04/09	0	0.00	3	6.13	6.13	-3	436	-0.69%
2020/03/24	0	4.95	0	0.00	4.95	0	369	0.00%
2020/03/20	0	0.00	5	4.90	4.90	-5	359	-1.39%
2020/03/18	2	4.91	309	4.95	4.95	-307	336	-91.19%	大賣/鉅額交易
2020/03/13	1	5.68	31	5.71	5.74	-30	314	-9.53%
2020/02/25	0	0.00	3.6	8.03	8.07	-3.6	257	-1.41%
2020/02/24	1	8.20	0	0.00	8.18	1	257	0.39%
2020/02/13	1	8.29	0	0.00	8.30	1	272	0.37%
2020/02/12	1	8.34	0	0.00	8.33	1	275	0.36%
2020/01/31	1	8.20	0	0.00	8.28	1	273	0.37%
2020/01/30	3	8.20	17	8.33	8.30	-14	268	-5.21%
2020/01/20	1	9.26	0	0.00	9.10	1	260	0.38%
2020/01/17	33	9.19	0	0.00	9.21	33	259	12.73%
2020/01/16	0	0.00	3	9.39	9.21	-3	261	-1.15%
2020/01/09	1	9.25	0	0.00	9.41	1	263	0.38%
2020/01/08	3	8.91	0	0.00	8.89	3	252	1.19%
2020/01/06	5	9.08	1	9.10	9.09	4	252	1.58%
2019/12/30	3	9.38	0	0.00	9.37	3	261	1.15%
2019/12/27	3	9.52	1	9.53	9.50	2	263	0.76%
2019/12/20	0	0.00	6	9.53	9.55	-6	280	-2.14%
2019/12/17	4	9.58	0	0.00	9.56	4	321	1.24%
2019/12/16	1	9.53	4	9.53	9.56	-3	326	-0.92%
2019/12/10	5	9.55	0	0.00	9.50	5	364	1.37%
2019/12/06	3	9.40	0	0.00	9.40	3	362	0.83%
2019/12/04	0	0.00	5	9.30	9.25	-5	360	-1.39%
2019/11/21	5	9.70	0	0.00	9.70	5	361	1.38%
2019/11/20	1	9.85	0	0.00	9.87	1	359	0.28%
2019/11/18	0	0.00	2	9.96	9.83	-2	360	-0.55%
2019/11/13	5	10.19	0.3	10.15	10.20	4.7	356	1.33%
2019/11/12	0	0.00	1	10.20	10.20	-1	356	-0.28%
2019/10/30	1	10.40	0	0.00	10.35	1	340	0.29%
2019/10/01	0	0.00	1	11.10	10.80	-1	370	-0.27%
2019/09/27	1	11.20	2	11.20	11.05	-1	375	-0.27%
2019/09/26	1	11.25	0.1	11.20	11.30	0.9	385	0.23%
2019/09/25	3	11.38	1	11.45	11.25	2	413	0.48%
2019/09/24	4.1	11.70	0	0.00	11.75	4.1	409	1.00%
2019/09/16	0	0.00	1	11.30	11.35	-1	422	-0.24%
2019/09/06	0	0.00	5	10.75	10.75	-5	588	-0.85%
2019/09/05	2	10.75	0	0.00	10.70	2	587	0.34%
2019/09/04	5	10.70	0	0.00	10.65	5	589	0.85%
2019/09/03	0	0.00	4	10.70	10.65	-4	595	-0.67%
2019/08/16	0	0.00	1	10.75	10.80	-1	652	-0.15%
2019/08/14	0	0.00	2	10.45	10.35	-2	709	-0.28%
2019/08/12	1	10.50	0	0.00	10.50	1	716	0.14%
2019/08/05	0	0.00	4	10.70	10.70	-4	751	-0.53%
2019/08/01	2	11.20	2	11.00	11.10	0	762	0.00%
2019/07/30	4	11.20	1	11.45	11.20	3	793	0.38%
2019/07/26	1	11.90	0	0.00	11.75	1	791	0.13%
2019/07/25	3	11.95	0	0.00	11.90	3	791	0.38%
2019/07/24	0	0.00	1	11.90	11.95	-1	794	-0.13%
2019/07/18	2	11.85	0	0.00	11.80	2	824	0.24%
2019/07/17	0	0.00	4	11.90	11.90	-4	828	-0.48%
2019/07/16	0	0.00	3	11.85	11.90	-3	838	-0.36%
2019/07/15	0	0.00	16	12.08	11.90	-16	848	-1.88%
2019/07/12	0	0.00	1	11.85	11.70	-1	879	-0.11%
2019/07/11	3	11.80	0	0.00	11.85	3	935	0.32%
2019/07/05	2	12.35	5	12.45	12.40	-3	1,024	-0.29%
2019/07/02	2	12.90	2	13.00	12.90	0	1,062	0.00%
2019/06/26	1	12.40	1	12.50	12.45	0	1,111	0.00%
2019/06/25	2	11.90	1	11.80	11.85	1	1,125	0.09%
2019/06/21	1	12.50	0	0.00	12.55	1	1,215	0.08%
2019/06/20	5	12.83	2	13.05	12.70	3	1,250	0.24%
2019/06/19	9	12.85	2	13.05	13.00	7	1,339	0.52%
2019/06/18	3	12.00	9	12.14	12.45	-6	1,485	-0.40%
2019/06/05	0	0.00	1	10.95	11.10	-1	1,938	-0.05%
2019/06/04	1	11.50	0	0.00	11.10	1	1,949	0.05%
2019/05/30	0	0.00	1	10.40	10.45	-1	1,957	-0.05%
2019/05/27	0	0.00	1	10.35	10.30	-1	2,035	-0.05%
2019/05/21	0	0.00	1	10.85	10.85	-1	2,233	-0.04%
2019/05/20	5	9.91	0	0.00	9.89	5	2,198	0.23%
2019/05/17	10	10.05	0	0.00	9.98	10	2,197	0.46%
2019/05/16	25	10.10	0	0.00	10.05	25	2,195	1.14%
2019/05/13	3	10.10	0	0.00	9.98	3	2,180	0.14%
2019/05/10	10	10.65	0	0.00	10.40	10	2,162	0.46%
2019/05/08	5	10.60	0	0.00	10.60	5	2,150	0.23%
2019/05/06	10	11.30	3	11.20	11.10	7	2,122	0.33%
2019/04/30	1	11.65	6	11.32	11.45	-5	2,109	-0.24%
2019/04/29	0	0.00	7	11.45	11.30	-7	2,103	-0.33%
2019/04/26	0	0.00	4	11.79	11.70	-4	2,097	-0.19%
2019/04/22	0	0.00	3	12.45	12.40	-3	2,070	-0.14%
2019/04/19	1	12.30	1	12.35	12.35	0	2,058	0.00%
2019/04/18	7	13.04	0	0.00	12.40	7	2,044	0.34%
2019/04/17	7	13.28	7	13.22	13.30	0	1,999	0.00%
2019/04/16	11	12.97	7	12.87	13.30	4	1,937	0.21%
2019/04/15	0	12.00	0	0.00	12.10	0	1,866	0.00%
2019/04/12	0	0.00	5	11.94	11.90	-5	1,859	-0.27%
2019/04/11	11	11.92	10	11.95	11.90	1	1,850	0.05%
2019/04/10	1	12.10	0	0.00	12.20	1	1,836	0.05%
2019/04/09	6	12.46	9	12.45	12.45	-3	1,824	-0.16%
2019/04/08	1	12.90	0	0.00	12.95	1	1,823	0.05%
2019/04/03	1	13.25	0	0.00	12.90	1	1,812	0.06%
2019/04/02	10	13.00	0	0.00	12.80	10	1,795	0.56%
2019/04/01	0	0.00	1	13.00	12.80	-1	1,778	-0.06%
2019/03/29	5	13.07	0	0.00	12.65	5	1,755	0.28%
2019/03/28	2	13.40	7	13.29	13.20	-5	1,716	-0.29%
2019/03/27	2	13.50	6	13.61	13.60	-4	1,694	-0.24%
2019/03/26	6	13.17	3	13.22	13.00	3	1,630	0.18%
2019/03/25	7	13.08	7	13.07	13.10	0	1,583	0.00%
2019/03/22	20	14.20	14	14.04	13.85	6	1,537	0.39%
2019/03/21	41	14.70	15	14.76	14.50	26	1,426	1.82%
2019/03/20	5	13.46	8	13.34	13.55	-3	1,207	-0.25%
2019/03/19	4	12.49	5	12.50	12.35	-1	1,085	-0.09%
2019/03/18	4	12.78	1	12.65	12.65	3	1,060	0.28%
2019/03/15	6	12.98	0	0.00	13.05	6	1,005	0.60%
2019/03/14	0	0.00	1	12.55	12.45	-1	933	-0.11%
2019/03/13	1	12.35	0	0.00	12.10	1	896	0.11%
2019/03/12	0	12.00	1	12.10	12.05	-1	859	-0.12%
2019/03/11	1	12.15	16	12.23	12.25	-15	801	-1.87%
2019/03/05	1	10.85	0	0.00	10.95	1	648	0.15%
2019/03/04	1	11.25	4	10.95	10.95	-3	637	-0.47%
2019/02/27	0	0.00	7	11.19	11.25	-7	621	-1.13%
2019/02/26	0	0.00	8	10.90	10.90	-8	593	-1.35%
2019/02/25	13	11.09	3	11.25	11.20	10	563	1.77%
2019/02/22	5	10.56	7	10.62	10.75	-2	480	-0.42%
2019/02/21	18	9.04	5	9.74	9.81	13	393	3.31%
2019/02/18	11	8.90	0	0.00	8.90	11	356	3.09%
2019/02/15	1	8.90	0	0.00	8.88	1	360	0.28%
2019/02/13	1	9.00	0	0.00	9.05	1	361	0.28%
2019/02/12	5	9.10	0	0.00	9.11	5	365	1.37%
2019/01/30	21.4	9.01	0	0.00	9.03	21.4	373	5.73%
2019/01/29	0	0.00	10	8.95	8.99	-10	378	-2.64%
2019/01/28	10	8.99	0	0.00	8.99	10	380	2.63%
2019/01/24	0	9.00	0	0.00	9.02	0	381	0.00%
2019/01/16	2	9.00	2	9.40	9.00	0	405	0.00%
2019/01/04	3	8.44	0	0.00	8.45	3	425	0.71%
2018/12/28	3	8.75	0	0.00	8.80	3	460	0.65%
2018/12/27	0	0.00	10	9.19	9.19	-10	496	-2.01%
2018/12/12	1	9.40	0	0.00	9.48	1	578	0.17%
2018/12/03	41	10.20	0	0.00	10.20	41	630	6.50%
2018/11/27	0	0.00	0.8	9.76	9.78	-0.8	653	-0.12%
2018/11/23	1	9.60	0	0.00	9.53	1	653	0.15%
2018/11/22	0	0.00	3	9.44	9.41	-3	648	-0.46%
2018/11/19	0	0.00	1	9.55	9.60	-1	656	-0.15%
2018/11/16	0	0.00	1	9.57	9.52	-1	659	-0.15%
2018/11/14	1	10.00	0	0.00	10.05	1	660	0.15%
2018/11/05	3	10.30	0	0.00	10.25	3	730	0.41%
2018/11/02	0	0.00	1	10.55	10.55	-1	735	-0.14%
2018/10/31	1	10.10	0	0.00	10.20	1	734	0.14%
2018/10/11	1	10.85	0	0.00	11.05	1	691	0.15%
2018/10/08	0	0.00	1	12.55	12.05	-1	673	-0.15%
2018/10/05	1	12.45	1	12.50	12.55	0	653	0.00%
2018/10/04	1	12.00	0	0.00	12.10	1	604	0.17%
2018/10/03	0	0.00	5	11.55	12.10	-5	583	-0.86%
2018/09/25	5	11.45	0	0.00	11.30	5	544	0.92%
2018/09/12	1	11.90	0	0.00	11.80	1	460	0.22%
2018/09/11	0	0.00	2	12.00	12.15	-2	459	-0.44%
2018/09/10	0	0.00	14	12.25	11.80	-14	452	-3.09%
2018/09/07	13	12.57	3	12.90	12.35	10	442	2.26%
2018/09/06	0	0.00	1	12.65	12.75	-1	396	-0.25%
2018/09/05	0	0.00	25	11.60	11.60	-25	363	-6.88%
2018/08/27	1	12.30	0	0.00	12.35	1	394	0.25%
2018/08/21	0	0.00	31	12.15	12.15	-31	379	-8.16%
2018/08/20	63	12.41	0	0.00	12.35	63	365	17.26%
2018/07/26	0	0.00	1	14.60	14.70	-1	252	-0.40%
2018/06/25	3	15.20	0	0.00	15.20	3	326	0.92%
2018/06/14	1	16.35	0	0.00	16.20	1	332	0.30%
2018/06/07	0	0.00	0.6	16.40	16.55	-0.6	321	-0.20%
2018/06/05	0	0.00	1	16.80	16.80	-1	295	-0.34%
2018/05/17	0	0.00	3	15.30	15.70	-3	297	-1.01%
2018/05/15	3	14.80	0	0.00	15.00	3	295	1.02%
2018/05/11	0	0.00	1	15.60	15.50	-1	310	-0.32%
2018/05/08	1	15.60	0	0.00	15.60	1	332	0.30%
2018/04/10	1	17.35	0	0.00	17.30	1	385	0.26%
2018/04/03	0	0.00	1	18.90	18.60	-1	381	-0.26%
2018/04/02	0	0.00	3	17.93	18.35	-3	346	-0.87%
2018/03/29	0	0.00	1	16.50	16.35	-1	324	-0.31%
2018/03/28	1	16.55	0	0.00	16.40	1	328	0.30%
2018/03/23	0	16.15	0	0.00	16.25	0	328	0.00%
2018/03/22	0	16.70	0	0.00	16.80	0	329	0.00%
2018/03/20	0	17.00	0	0.00	17.10	0	331	0.00%
2018/03/14	0	0.00	1	17.65	17.60	-1	359	-0.28%
2018/03/13	5	17.80	5	17.70	17.75	0	362	0.00%
2018/03/09	15	17.50	0	0.00	17.70	15	373	4.02%
2018/03/05	25	17.81	0	0.00	17.60	25	396	6.30%
2018/02/09	3	14.50	4	14.98	15.85	-1	451	-0.22%
2018/02/06	3	16.00	3	16.40	15.95	0	509	0.00%
2018/02/05	3	16.80	3	17.25	17.65	0	524	0.00%
2018/02/01	0	18.20	0	0.00	18.30	0	535	0.00%
2018/01/29	0	0.00	20	18.80	18.80	-20	559	-3.57%
2018/01/26	20	19.04	1	18.80	18.80	19	565	3.36%
2018/01/16	10	19.60	0	0.00	19.70	10	661	1.51%
2018/01/09	1	19.70	0	0.00	19.70	1	735	0.14%
2018/01/05	2	19.55	0	0.00	19.90	2	753	0.27%
2018/01/04	4	19.53	0	0.00	19.50	4	761	0.53%
2018/01/03	15	19.30	0	0.00	19.65	15	788	1.90%