昇銳 (3128)-元富-松德券商分點個股進出

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

昇銳

(3128)

可現股當沖

股價
30.25
漲跌
▲0.35
漲幅
+1.17%
成交量
123張
產業
上櫃光電類股
99人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

昇銳 (3128)籌碼相關－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德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
2024/05/15	0	0.00	0	30.01	29.75	0	368	0.00%
2024/05/14	0	0.00	0	30.13	30.00	0	369	0.00%
2024/05/13	0	29.95	0	0.00	29.70	0	372	0.00%
2024/05/03	0	0.00	0	30.30	30.70	0	569	-0.01%
2024/05/02	0	0.00	0.2	29.75	29.75	-0.2	567	-0.03%
2024/04/30	0	29.45	0	0.00	29.60	0	567	0.00%
2024/04/29	0.2	29.50	0	29.55	29.55	0.2	568	0.03%
2024/04/26	0	29.55	0	0.00	29.35	0	567	0.00%
2024/04/23	0	29.90	0	0.00	29.55	0	562	0.00%
2024/04/22	0	0.00	1	29.85	29.50	-1	561	-0.18%
2024/04/18	0	30.25	0	0.00	30.25	0	557	0.00%
2024/04/01	0	32.30	0	0.00	31.80	0	539	0.00%
2024/03/26	0	31.33	0	0.00	30.70	0	511	0.00%
2024/03/15	0	31.00	0.8	30.95	30.85	-0.8	513	-0.15%
2024/03/14	0.8	31.37	0	32.10	31.25	0.8	513	0.15%
2024/03/13	0	31.30	0.2	31.50	30.80	-0.2	510	-0.03%
2024/03/12	0.2	32.05	2	32.08	32.30	-1.9	507	-0.37%
2024/03/11	2	31.73	0	0.00	31.80	2	505	0.40%
2024/03/08	0	0.00	0.4	31.61	30.55	-0.4	502	-0.09%
2024/03/07	0.4	31.65	0.5	32.35	31.65	-0.1	496	-0.02%
2024/03/06	0.5	32.83	20	32.50	32.50	-19.5	490	-3.98%
2024/03/05	0	33.75	0	0.00	33.50	0	481	0.01%
2024/03/04	20	34.55	1	34.10	34.45	19	470	4.03%
2024/03/01	2	33.45	0	0.00	34.45	2	416	0.48%
2024/02/29	0	29.80	0	0.00	31.85	0	337	0.00%
2024/02/26	0	30.50	0	0.00	29.85	0	327	0.00%
2024/02/23	0	0.00	0.1	30.47	30.15	-0.1	331	-0.02%
2024/02/22	0	30.75	0.1	30.97	30.55	-0.1	333	-0.02%
2024/02/21	0	0.00	0	31.06	31.10	0	333	-0.01%
2024/02/20	0.2	30.80	0.7	31.24	31.05	-0.6	333	-0.17%
2024/02/19	0.7	31.34	1.1	31.44	31.20	-0.3	334	-0.10%
2024/02/16	1.1	30.95	0	0.00	30.90	1.1	340	0.31%
2024/02/05	0	0.00	0	31.35	30.10	0	443	0.00%
2024/02/02	0	31.75	0	0.00	31.40	0	440	0.00%
2024/02/01	1	32.15	0	0.00	32.50	1	431	0.23%
2024/01/31	0	0.00	1	32.10	32.20	-1	414	-0.24%
2024/01/30	1	33.00	0	0.00	31.60	1	379	0.26%
2024/01/29	0	31.90	0	0.00	33.00	0	362	0.00%
2024/01/18	0	29.05	0	0.00	27.80	0	242	0.00%
2023/12/28	0	0.00	0	30.31	30.20	0	254	-0.02%
2023/12/27	0	0.00	0.1	30.55	30.30	-0.1	258	-0.04%
2023/12/26	0.1	29.70	0	0.00	29.95	0.1	258	0.06%
2023/11/29	0	0.00	1	31.15	31.20	-1	287	-0.35%
2023/11/28	0	0.00	0.1	31.54	31.35	-0.1	288	-0.05%
2023/11/27	0.1	31.67	0.3	31.70	31.55	-0.2	288	-0.09%
2023/11/24	0	0.00	0.5	32.01	32.10	-0.5	288	-0.17%
2023/11/22	0.9	32.10	0	0.00	32.20	0.9	292	0.29%
2023/11/21	0.1	31.30	0	0.00	31.45	0.1	293	0.03%
2023/11/16	0	0.00	1	31.10	30.95	-1	292	-0.34%
2023/11/15	2	31.65	1	31.05	31.05	1	292	0.34%
2023/11/14	7	31.90	7	32.70	31.90	0	289	0.00%
2023/11/10	0	0.00	0	29.85	30.15	0	184	0.00%
2023/11/09	0	29.80	0	0.00	30.15	0	185	0.00%
2023/10/16	0	0.00	0	29.50	29.05	0	252	0.00%
2023/10/13	0	29.95	0.1	29.93	29.95	-0.1	266	-0.04%
2023/10/12	0	30.30	0	30.55	30.10	0	272	0.00%
2023/10/11	0.1	30.10	0	0.00	30.00	0.1	276	0.04%
2023/10/06	0	0.00	0	31.05	30.90	0	283	0.00%
2023/10/05	0	0.00	0.2	31.05	30.60	-0.2	288	-0.06%
2023/10/04	0.2	29.60	0.1	30.25	30.20	0.1	299	0.02%
2023/10/03	0	0.00	0.3	30.27	30.25	-0.3	305	-0.08%
2023/10/02	0	29.50	0.2	29.67	29.85	-0.2	317	-0.07%
2023/09/28	0.2	29.33	0.1	29.50	29.50	0.1	331	0.03%
2023/09/27	0.5	29.50	0.1	29.26	28.95	0.4	348	0.12%
2023/09/26	0	0.00	0.4	29.94	29.75	-0.4	361	-0.10%
2023/09/25	0.3	30.20	0	30.51	30.00	0.2	426	0.06%
2023/09/22	0.2	29.95	0	0.00	29.85	0.2	486	0.03%
2023/09/21	0	0.00	0.6	29.90	29.65	-0.6	502	-0.11%
2023/09/20	0.6	30.70	0	0.00	30.45	0.6	531	0.10%
2023/09/19	0	0.00	0.2	31.59	30.75	-0.2	673	-0.02%
2023/09/18	0.1	31.80	0	32.38	31.60	0.1	764	0.01%
2023/09/15	0.1	31.72	0.1	31.54	31.90	-0.1	770	-0.01%
2023/09/14	0	31.45	0.4	31.79	31.85	-0.4	785	-0.05%
2023/09/13	0.5	31.15	1	31.00	31.60	-0.5	811	-0.06%
2023/09/11	0	0.00	0.1	31.20	30.30	-0.1	934	-0.01%
2023/09/08	0.1	31.75	0	0.00	31.65	0.1	1,010	0.01%
2023/08/31	0	0.00	0	32.80	32.60	0	1,115	0.00%
2023/08/30	0	32.75	1.4	32.87	32.80	-1.4	1,120	-0.12%
2023/08/29	1.4	31.72	0.1	31.50	32.40	1.3	1,122	0.12%
2023/08/28	0.1	31.25	0.5	31.33	31.55	-0.4	1,125	-0.04%
2023/08/25	0	0.00	0.2	31.24	32.25	-0.2	1,119	-0.02%
2023/08/24	0.5	32.00	0.5	32.07	31.80	0	1,116	0.00%
2023/08/23	0.1	33.10	4	32.62	32.45	-3.9	1,121	-0.35%
2023/08/22	1	32.76	0	33.10	32.90	1	1,127	0.09%
2023/08/21	3.6	32.14	0	0.00	32.50	3.6	1,130	0.31%
2023/08/18	0	0.00	3	31.61	31.50	-3	1,133	-0.27%
2023/08/17	0	33.05	0.2	32.52	33.20	-0.2	1,133	-0.02%
2023/08/16	0.2	32.60	0	0.00	32.70	0.2	1,135	0.02%
2023/08/15	3	33.20	0.1	33.35	33.05	2.9	1,136	0.26%
2023/08/14	0.1	32.17	0.4	32.65	32.80	-0.4	1,139	-0.03%
2023/08/11	0.4	33.30	0.7	33.41	33.35	-0.3	1,137	-0.03%
2023/08/10	1.7	33.07	0.1	34.38	32.90	1.6	1,132	0.14%
2023/08/09	0.1	36.60	0	0.00	36.25	0.1	1,116	0.01%
2023/08/02	0	0.00	0.4	39.02	38.55	-0.4	1,124	-0.04%
2023/08/01	0.2	38.80	0.6	39.45	39.20	-0.4	1,125	-0.03%
2023/07/31	0.8	39.81	0	0.00	39.25	0.8	1,132	0.07%
2023/07/28	0	0.00	0	39.60	39.30	0	1,168	0.00%
2023/07/27	0	39.40	0	0.00	39.50	0	1,172	0.00%
2023/07/26	0	0.00	0	39.50	38.70	0	1,184	0.00%
2023/07/25	0	39.40	0	0.00	39.50	0	1,184	0.00%
2023/07/21	0	0.00	0.1	38.92	39.75	-0.1	1,206	0.00%
2023/07/20	0	38.95	0	39.36	39.10	0	1,217	0.00%
2023/07/19	0.1	39.60	1	40.05	38.60	-1	1,224	-0.08%
2023/07/18	2	39.91	0.1	40.56	39.60	1.9	1,230	0.16%
2023/07/17	0.1	41.85	0.1	42.40	41.40	0.1	1,231	0.00%
2023/07/14	0	41.70	0	41.92	41.45	0	1,231	0.00%
2023/07/13	1.1	41.48	0	0.00	41.25	1.1	1,231	0.09%
2023/07/12	0	0.00	0	41.20	40.65	0	1,230	0.00%
2023/07/11	0	40.75	0	41.70	40.95	0	1,229	0.00%
2023/07/10	0	42.00	0.8	42.38	42.10	-0.8	1,226	-0.06%
2023/07/07	0.5	41.87	0.7	41.79	41.60	-0.2	1,228	-0.01%
2023/07/06	1	43.47	0.3	43.50	42.50	0.7	1,223	0.05%
2023/07/05	0.3	44.55	0.3	44.33	43.90	-0.1	1,218	0.00%
2023/07/04	0	0.00	0.6	44.20	44.50	-0.6	1,201	-0.05%
2023/07/03	1	45.71	1.7	46.01	44.75	-0.7	1,186	-0.06%
2023/06/30	6.7	45.31	0.3	45.64	45.50	6.4	1,126	0.56%
2023/06/29	0.3	43.80	0.5	43.80	43.70	-0.2	1,069	-0.01%
2023/06/28	0.2	43.48	3.9	44.02	43.65	-3.6	1,059	-0.34%
2023/06/27	5.1	45.82	3.5	44.65	43.40	1.6	1,042	0.15%
2023/06/26	4	44.25	4.7	44.42	44.90	-0.6	904	-0.07%
2023/06/21	1.7	42.34	2	42.50	42.20	-0.4	822	-0.05%
2023/06/20	2.2	42.02	6.4	42.29	41.95	-4.2	821	-0.51%
2023/06/19	2.7	44.12	5.4	43.76	43.50	-2.7	817	-0.34%
2023/06/16	2.1	42.83	1.5	42.91	43.15	0.7	802	0.08%
2023/06/15	6.8	44.82	6.1	44.53	43.75	0.6	793	0.08%
2023/06/14	7.1	43.33	1.1	42.16	43.55	6	700	0.86%
2023/06/13	1.1	40.29	3.2	40.50	40.75	-2.1	644	-0.33%
2023/06/12	3.2	40.86	10	41.45	41.20	-6.8	624	-1.08%
2023/06/08	10	37.90	0.3	37.95	37.50	9.7	670	1.45%
2023/06/07	0.3	38.41	0	0.00	38.30	0.3	710	0.04%
2023/06/05	0	0.00	0.2	38.50	38.05	-0.2	869	-0.03%
2023/06/02	0.2	37.85	0	38.08	37.95	0.2	904	0.02%
2023/06/01	0	37.60	0	0.00	37.85	0	1,039	0.00%
2023/05/31	0	39.00	0	39.00	37.65	0	1,377	0.00%
2023/05/30	0	0.00	0.3	38.45	37.90	-0.3	1,464	-0.02%
2023/05/29	0.3	37.97	0	0.00	38.35	0.3	1,506	0.02%
2023/05/25	0	0.00	1.4	37.98	37.60	-1.4	1,540	-0.09%
2023/05/24	0.4	38.25	0	38.90	38.45	0.4	1,590	0.03%
2023/05/23	0	38.70	0	0.00	38.65	0	1,710	0.00%
2023/05/22	0	0.00	0.5	38.32	38.40	-0.5	1,779	-0.03%
2023/05/19	0.5	38.14	0	37.90	37.90	0.5	1,921	0.03%
2023/05/18	0	38.40	0.4	38.60	38.30	-0.4	2,042	-0.02%
2023/05/17	0.4	38.28	0	38.04	37.95	0.4	2,075	0.02%
2023/05/16	0	0.00	0.2	38.14	37.90	-0.2	2,115	-0.01%
2023/05/15	0	0.00	0	37.45	37.65	0	2,210	0.00%
2023/05/12	0.1	37.65	0.1	37.49	37.90	0	2,312	0.00%
2023/05/11	0.3	37.25	2	38.05	37.25	-1.7	2,476	-0.07%
2023/05/10	0	39.10	0	39.70	38.95	0	2,508	0.00%
2023/05/09	1	39.40	0	40.30	39.20	1	2,546	0.04%
2023/05/08	0	40.50	0	0.00	40.10	0	2,591	0.00%
2023/05/05	0	0.00	0.9	39.93	40.20	-0.9	2,650	-0.03%
2023/05/04	3.9	40.70	3	40.78	41.00	0.9	2,673	0.03%
2023/05/03	1	39.15	0.5	39.33	38.85	0.5	2,677	0.02%
2023/05/02	0.5	39.53	0.5	38.93	39.95	0	2,691	0.00%
2023/04/28	0.5	38.05	0.2	38.16	37.70	0.4	2,711	0.01%
2023/04/27	0.2	37.18	0	0.00	37.65	0.2	2,728	0.01%
2023/04/26	0	40.90	0	0.00	37.80	0	2,745	0.00%
2023/04/25	0	38.60	0	39.00	37.25	0	2,786	0.00%
2023/04/24	0	39.05	0.1	39.49	39.35	-0.1	2,817	0.00%
2023/04/21	0.1	38.59	0	39.80	38.00	0.1	2,858	0.00%
2023/04/20	0	40.20	0	0.00	39.00	0	3,025	0.00%
2023/04/17	0	42.95	0	0.00	42.35	0	3,121	0.00%
2023/04/14	0	0.00	0.5	42.36	41.90	-0.5	3,136	-0.02%
2023/04/13	0.5	42.75	0.1	42.65	42.30	0.4	3,175	0.01%
2023/04/12	0	0.00	0.8	42.78	43.00	-0.8	3,258	-0.02%
2023/04/11	0.9	42.60	0	42.37	42.60	0.9	3,278	0.03%
2023/04/10	0	41.75	0	0.00	42.35	0	3,303	0.00%
2023/03/30	0	0.00	0	41.45	40.95	0	3,424	0.00%
2023/03/29	0	41.15	0	0.00	41.00	0	3,486	0.00%
2023/03/28	0	0.00	0.2	41.87	40.85	-0.2	3,538	-0.01%
2023/03/27	0.2	42.60	0	0.00	42.20	0.2	3,562	0.01%
2023/03/24	0	0.00	0.5	42.73	42.40	-0.5	3,623	-0.01%
2023/03/23	0.5	42.90	0	42.42	42.85	0.5	3,729	0.01%
2023/03/22	0	42.65	0	0.00	42.55	0	3,799	0.00%
2023/03/21	0	0.00	0.5	42.72	42.40	-0.5	3,888	-0.01%
2023/03/20	0.4	42.02	0.2	42.11	42.05	0.2	3,981	0.00%
2023/03/17	0.4	41.95	0.5	41.95	41.80	-0.1	4,107	0.00%
2023/03/16	0.5	40.51	0	0.00	41.10	0.5	4,359	0.01%
2023/03/15	0	42.05	0.8	42.13	41.40	-0.8	4,572	-0.02%
2023/03/14	0.8	41.87	2.5	41.87	41.35	-1.6	4,779	-0.03%
2023/03/13	3.5	43.31	4.4	43.77	42.40	-0.9	5,071	-0.02%
2023/03/10	2.4	47.22	4.7	47.45	46.90	-2.3	5,541	-0.04%
2023/03/09	4.7	49.17	2.3	49.15	48.30	2.4	5,879	0.04%
2023/03/08	2.3	47.83	6	47.93	48.70	-3.7	5,900	-0.06%
2023/03/07	5	47.95	1.1	48.48	48.15	3.9	6,200	0.06%
2023/03/06	3.1	48.68	12.2	48.88	48.60	-9	6,615	-0.14%
2023/03/03	18.2	49.54	43.5	48.58	48.80	-25.4	6,721	-0.38%
2023/03/02	41.5	47.56	37.2	47.41	47.55	4.3	6,732	0.06%
2023/03/01	0.2	45.41	14.1	45.75	46.10	-13.9	6,944	-0.20%
2023/02/24	10.1	45.96	0.5	46.08	45.65	9.6	7,538	0.13%
2023/02/23	0	46.40	0.6	46.61	46.50	-0.6	7,557	-0.01%
2023/02/22	36.1	46.46	1	46.53	46.20	35.2	8,123	0.43%
2023/02/21	45.8	48.78	97.2	48.60	48.00	-51.4	8,270	-0.62%
2023/02/20	59.2	48.08	4.5	48.19	48.10	54.7	8,214	0.67%
2023/02/17	7.7	47.29	5.1	47.34	47.55	2.6	8,246	0.03%
2023/02/16	2.1	46.67	0.7	46.90	46.20	1.4	8,224	0.02%
2023/02/15	0.7	45.00	0.1	45.00	44.85	0.7	8,244	0.01%
2023/02/14	0.1	45.15	2.2	45.20	44.90	-2.1	8,407	-0.03%
2023/02/13	4.2	45.73	3.1	45.98	45.95	1.1	8,785	0.01%
2023/02/10	1.1	45.60	4	45.88	44.75	-2.9	9,040	-0.03%
2023/02/09	7	46.84	12	45.07	47.20	-5	9,236	-0.05%
2023/02/08	5	44.43	4.6	44.22	43.85	0.5	9,219	0.01%
2023/02/07	2.6	44.27	1.3	44.40	44.55	1.3	9,378	0.01%
2023/02/06	0.3	43.24	2	43.08	43.55	-1.7	9,655	-0.02%
2023/02/03	3	43.93	2.1	42.91	42.50	0.9	9,712	0.01%
2023/02/02	0.1	42.96	1.8	43.10	43.25	-1.7	9,684	-0.02%
2023/02/01	1.7	42.23	0.5	42.46	43.00	1.3	9,714	0.01%
2023/01/31	0.5	40.62	1.3	41.03	41.55	-0.7	9,733	-0.01%
2023/01/30	11.3	41.35	1	41.53	41.40	10.3	9,744	0.11%
2023/01/17	1	40.11	0.4	39.99	39.80	0.5	9,729	0.01%
2023/01/16	0.5	38.77	1	39.20	39.75	-0.5	9,752	-0.01%
2023/01/13	1	38.90	0.1	40.30	38.35	0.9	9,759	0.01%
2023/01/12	0.1	41.56	0	0.00	40.00	0.1	9,750	0.00%
2023/01/11	0	0.00	0.3	43.29	42.60	-0.3	9,765	0.00%
2023/01/10	0.3	43.99	2	44.08	44.20	-1.7	9,800	-0.02%
2023/01/09	4	42.45	3	42.41	42.40	1	9,704	0.01%
2023/01/06	0	40.70	0	0.00	41.05	0	9,687	0.00%
2023/01/04	0	0.00	0.2	42.93	41.70	-0.2	9,784	0.00%
2023/01/03	1.2	42.52	0.2	42.70	42.60	1	9,820	0.01%
2022/12/30	0.2	42.05	0.6	43.10	41.45	-0.4	9,842	0.00%
2022/12/29	0.6	41.02	0	41.15	41.45	0.6	9,879	0.01%
2022/12/28	4	41.63	4.3	42.21	40.85	-0.3	10,145	0.00%
2022/12/27	7.3	43.87	7	43.54	43.50	0.3	10,389	0.00%
2022/12/26	1	44.14	0.5	43.41	43.05	0.5	10,789	0.00%
2022/12/23	2.5	44.02	0	44.80	44.15	2.5	10,992	0.02%
2022/12/22	0	45.10	0.6	45.09	44.85	-0.6	11,214	-0.01%
2022/12/21	1.6	44.60	2.1	44.68	45.70	-0.5	11,411	0.00%
2022/12/20	1.1	44.95	2.7	44.63	44.10	-1.6	11,476	-0.01%
2022/12/19	0.7	45.74	0.3	46.04	46.35	0.4	11,661	0.00%
2022/12/16	0.3	47.59	8.6	46.14	45.80	-8.3	11,713	-0.07%
2022/12/15	14.6	49.04	14.5	48.74	48.50	0.1	11,771	0.00%
2022/12/14	2.5	48.41	4	47.61	47.90	-1.6	12,213	-0.01%
2022/12/13	7.4	47.77	5.5	47.45	46.75	1.9	12,345	0.02%
2022/12/12	5.1	48.52	8	48.69	47.65	-2.9	12,438	-0.02%
2022/12/09	5	51.34	9.3	51.84	51.70	-4.3	12,723	-0.03%
2022/12/08	58.3	51.70	55.1	51.85	52.00	3.2	12,816	0.02%
2022/12/07	10.1	53.14	2.9	51.86	50.70	7.3	12,652	0.06%
2022/12/06	11.9	52.67	12.6	51.57	53.70	-0.7	12,506	-0.01%
2022/12/05	9.6	54.40	6.1	53.82	52.00	3.5	12,336	0.03%
2022/12/02	138.1	53.03	144.8	52.93	52.00	-6.7	12,012	-0.06%	大買/大賣/
2022/12/01	26.3	48.90	33.2	49.14	51.40	-6.9	11,467	-0.06%
2022/11/30	3.6	45.87	12.7	45.59	46.75	-9.1	11,096	-0.08%
2022/11/29	40.3	46.39	24.5	46.71	46.10	15.8	10,984	0.14%
2022/11/28	24.9	46.91	26.5	46.54	46.75	-1.6	10,639	-0.01%
2022/11/25	15.7	44.81	5.8	45.94	44.00	9.9	10,196	0.10%
2022/11/24	29.8	45.76	29.9	45.50	44.35	-0.1	9,961	0.00%
2022/11/23	12.9	45.52	13.2	45.24	44.20	-0.3	9,625	0.00%
2022/11/22	19.2	47.58	15.4	47.22	46.30	3.8	9,362	0.04%
2022/11/21	1	46.25	1	46.25	46.25	0	8,747	0.00%
2022/11/18	22.4	39.42	28.4	39.92	42.05	-6	8,732	-0.07%
2022/11/17	4.2	37.21	21	38.05	38.25	-16.8	8,308	-0.20%
2022/11/16	1.2	34.24	5.6	34.30	34.80	-4.3	8,162	-0.05%
2022/11/15	9.6	34.07	1.1	34.79	34.20	8.5	8,102	0.10%
2022/11/14	1.1	35.24	5.9	35.42	35.65	-4.9	8,006	-0.06%
2022/11/11	3	35.78	5	35.80	34.70	-2	7,898	-0.03%
2022/11/10	21.9	35.04	8.1	34.76	34.00	13.8	7,775	0.18%
2022/11/09	26.1	35.22	34.2	35.10	34.90	-8.1	7,619	-0.11%
2022/11/08	18.2	34.58	16	33.76	33.45	2.2	7,210	0.03%
2022/11/07	17	34.22	8.7	33.33	32.20	8.3	6,872	0.12%
2022/11/04	1.7	30.43	2.5	30.94	31.60	-0.7	6,577	-0.01%
2022/11/03	2.5	30.68	13.2	30.83	30.90	-10.7	6,427	-0.17%
2022/11/02	17.2	30.87	17.5	30.81	30.70	-0.3	6,230	0.00%
2022/11/01	2.2	28.30	0.1	29.29	29.85	2.1	5,910	0.04%
2022/10/31	0.6	27.14	0.2	27.08	27.15	0.4	5,804	0.01%
2022/10/28	0	27.09	0.2	26.94	26.25	-0.1	5,767	0.00%
2022/10/27	0.2	26.67	0.1	27.44	27.45	0.1	5,705	0.00%
2022/10/26	0.3	25.31	0.2	25.86	25.80	0.2	5,643	0.00%
2022/10/25	0.4	26.45	1.1	26.29	26.15	-0.7	5,613	-0.01%
2022/10/24	0.3	26.92	0.3	26.34	26.15	0	5,592	0.00%
2022/10/21	0.2	26.32	0.7	26.69	26.25	-0.5	5,548	-0.01%
2022/10/20	4.1	25.97	10.1	26.02	25.95	-6	5,506	-0.11%
2022/10/19	8.1	27.38	5.8	27.18	27.05	2.3	5,462	0.04%
2022/10/18	4	27.42	1.7	27.31	26.85	2.3	5,403	0.04%
2022/10/17	2.8	26.48	2.3	26.74	27.10	0.4	5,320	0.01%
2022/10/14	1.4	26.29	1	26.35	26.25	0.4	5,237	0.01%
2022/10/13	1.6	24.68	7.3	24.74	24.45	-5.7	5,181	-0.11%
2022/10/12	3	25.94	3.8	26.79	25.75	-0.8	5,103	-0.02%
2022/10/11	1.6	27.85	6.4	27.23	27.00	-4.8	5,037	-0.10%
2022/10/07	2.3	30.03	7.2	30.36	29.95	-4.8	4,978	-0.10%
2022/10/06	10	30.03	4.7	30.51	30.20	5.2	4,912	0.11%
2022/10/05	10.2	32.18	12.1	32.16	29.80	-1.9	4,783	-0.04%
2022/10/04	7.7	32.03	5.8	32.09	31.95	1.9	4,492	0.04%
2022/10/03	17.6	32.16	18	32.32	31.80	-0.3	4,230	-0.01%
2022/09/30	2.8	30.15	5	29.87	30.75	-2.1	3,797	-0.06%
2022/09/29	1.6	29.72	3.4	30.00	29.15	-1.8	3,566	-0.05%
2022/09/28	17.8	28.83	12.6	28.92	28.10	5.2	3,310	0.16%
2022/09/27	11.6	26.57	11.9	27.62	28.40	-0.2	3,064	-0.01%
2022/09/26	1.2	28.11	4.3	28.07	28.00	-3.1	2,931	-0.11%
2022/09/23	3.7	28.87	3	27.82	27.15	0.7	2,689	0.02%
2022/09/22	6.6	29.74	5.9	29.73	29.85	0.8	2,598	0.03%
2022/09/21	20.3	30.85	11.7	30.77	30.75	8.6	2,472	0.35%
2022/09/20	9.9	28.78	5.5	28.95	29.85	4.5	1,911	0.23%
2022/09/19	49.7	30.38	40.5	30.05	27.15	9.1	1,698	0.54%
2022/09/16	17.2	30.26	11.4	30.87	30.15	5.9	1,503	0.39%
2022/09/15	207.4	30.45	211	29.73	30.45	-3.6	1,111	-0.33%	大買/大賣/
2022/09/14	3	27.14	1.5	27.20	27.70	1.5	878	0.17%
2022/09/13	8.5	25.20	7.2	25.54	25.20	1.3	779	0.17%
2022/09/12	1.2	24.36	0	24.01	25.05	1.1	691	0.16%
2022/09/08	0	22.60	0	0.00	22.80	0	639	0.01%
2022/09/06	0	0.00	0.1	23.43	22.95	-0.1	628	-0.02%
2022/09/05	0.1	23.41	0	0.00	23.50	0.1	621	0.02%
2022/09/02	0	0.00	0.1	23.00	22.75	-0.1	600	-0.02%
2022/09/01	0	23.40	0.1	22.98	22.90	-0.1	591	-0.02%
2022/08/31	0	0.00	0	24.69	23.80	0	579	0.00%
2022/08/30	0	0.00	0.3	23.94	23.95	-0.3	571	-0.05%
2022/08/29	0.5	23.78	0	0.00	23.95	0.5	555	0.10%
2022/08/26	0	0.00	0	23.43	23.35	0	517	0.00%
2022/08/25	0	23.15	0.3	23.08	23.00	-0.2	493	-0.05%
2022/08/24	9.3	23.21	10	24.79	23.00	-0.8	466	-0.17%
2022/08/23	0.2	23.10	0	0.00	23.85	0.2	305	0.07%
2022/08/22	0.2	22.05	0.1	21.87	21.70	0.1	252	0.06%
2022/08/19	0.1	22.41	1.1	22.26	22.10	-1	250	-0.42%
2022/08/18	0.5	22.15	5	22.25	22.40	-4.5	249	-1.82%
2022/08/17	0.3	21.42	0.1	22.30	21.75	0.2	264	0.07%
2022/08/16	6.1	22.11	0.1	22.54	21.85	6	276	2.16%
2022/08/15	0.1	21.22	1.1	21.40	21.25	-1	245	-0.40%
2022/08/12	0	0.00	1	20.75	20.50	-1	232	-0.44%
2022/08/11	0	0.00	0	19.70	19.60	0	219	0.00%
2022/08/10	0	0.00	0	19.38	19.50	0	216	0.00%
2022/08/09	0	0.00	0.1	19.40	19.30	-0.1	220	-0.05%
2022/08/08	0	18.90	0	18.90	18.80	0	216	0.02%
2022/08/05	0	0.00	1	19.10	19.10	-1	216	-0.46%
2022/08/04	0	0.00	0	18.74	18.50	0	215	-0.01%
2022/08/03	0	0.00	0	18.89	18.60	0	215	-0.01%
2022/08/02	1	19.20	0.1	19.59	19.45	0.9	215	0.43%
2022/08/01	0	0.00	1	19.50	19.55	-1	217	-0.47%
2022/07/29	1	19.40	0	19.59	19.40	1	216	0.46%
2022/07/28	0	0.00	0	19.45	19.45	0	217	0.00%
2022/07/27	0	0.00	0.1	19.25	19.20	-0.1	219	-0.05%
2022/07/26	0	0.00	0	19.46	19.00	0	221	-0.01%
2022/07/25	0	19.35	0	0.00	19.45	0	222	0.00%
2022/07/22	0	19.27	1	19.30	19.50	-1	222	-0.45%
2022/07/21	0	18.95	0.1	19.15	19.05	-0.1	221	-0.04%
2022/07/20	0	0.00	0	19.22	18.90	0	221	0.00%
2022/07/19	0	0.00	0	19.26	18.90	0	224	0.00%
2022/07/18	1	19.10	0	19.25	19.10	1	227	0.44%
2022/07/15	0	0.00	1	19.15	19.15	-1	233	-0.43%
2022/07/14	1	19.05	0	19.18	19.10	1	239	0.41%
2022/07/13	0.6	18.97	0	0.00	18.95	0.6	257	0.24%
2022/07/11	0	0.00	2	19.35	19.65	-2	254	-0.79%
2022/07/08	0	17.70	0	0.00	17.95	0	238	0.00%
2022/07/01	0	0.00	10	17.62	17.45	-10	244	-4.09%
2022/06/27	11	18.95	0	0.00	18.95	11	244	4.50%
2022/06/24	0	0.00	1	18.70	18.60	-1	245	-0.41%
2022/06/23	1	18.30	0	0.00	18.40	1	245	0.41%
2022/06/20	0	0.00	1	18.80	18.25	-1	249	-0.40%
2022/06/17	1	18.65	0	0.00	18.75	1	246	0.41%
2022/06/16	0	0.00	1	19.55	18.65	-1	245	-0.41%
2022/06/15	1	19.25	0	0.00	19.30	1	243	0.41%
2022/06/13	0	0.00	1	20.20	20.05	-1	245	-0.41%
2022/06/09	1	20.00	0	0.00	20.20	1	245	0.41%
2022/06/08	0	21.90	1	20.15	20.20	-1	245	-0.41%
2022/06/07	1	19.95	0	0.00	19.95	1	247	0.41%
2022/06/06	0	0.00	1	20.10	20.15	-1	249	-0.40%
2022/05/31	1	20.30	1	20.60	20.30	0	257	0.00%
2022/05/30	1	20.25	2	20.40	20.25	-1	252	-0.40%
2022/05/27	0	20.10	1	20.50	20.15	-1	249	-0.40%
2022/05/26	1	19.80	0	0.00	19.80	1	245	0.41%
2022/05/25	2	20.58	0	21.46	20.40	2	236	0.83%
2022/05/24	1	20.11	11.1	20.44	20.75	-10.1	208	-4.84%
2022/05/23	10.1	20.03	1	19.66	20.10	9.1	176	5.14%
2022/05/20	0	18.30	0	0.00	18.45	0	163	0.03%
2022/05/19	0	0.00	11	18.16	18.30	-11	164	-6.70%
2022/05/18	0	0.00	0	18.85	18.55	0	166	0.00%
2022/05/17	0	18.00	0	0.00	18.10	0	165	0.00%
2022/05/12	10	18.70	0	18.55	18.45	10	165	6.04%
2022/05/11	0	17.95	0	0.00	18.20	0	174	0.00%
2022/05/04	0	0.00	10	18.35	18.45	-10	187	-5.34%
2022/05/03	0	18.59	0	0.00	18.45	0	187	0.01%
2022/04/28	10	18.95	0	0.00	18.95	10	191	5.23%
2022/04/27	1	18.45	0	0.00	18.95	1	192	0.52%
2022/04/25	0	0.00	10	20.00	19.20	-10	193	-5.16%
2022/04/22	0	0.00	19	20.97	20.65	-19	194	-9.79%
2022/04/21	0	0.00	0.4	21.69	21.55	-0.4	198	-0.18%
2022/04/20	0.4	21.52	6	21.24	21.50	-5.6	200	-2.80%
2022/04/19	0	0.00	14	20.89	21.40	-14	203	-6.88%
2022/04/18	8	20.23	0	0.00	20.40	8	205	3.89%
2022/04/08	0	0.00	2	20.05	20.40	-2	258	-0.77%
2022/03/09	15	18.33	0	0.00	18.35	15	1,107	1.35%
2022/03/07	0	0.00	15.2	18.34	18.50	-15.2	1,118	-1.36%
2022/03/01	15.2	20.38	0	0.00	20.15	15.2	1,140	1.33%
2022/02/24	0	0.00	15	19.80	19.65	-15	1,168	-1.28%
2022/02/15	40	21.05	0	0.00	20.80	40	1,279	3.13%
2022/02/11	0	0.00	28.1	21.13	21.15	-28.1	1,299	-2.17%
2022/02/10	0	0.00	10	22.43	22.40	-10	1,313	-0.76%
2022/02/09	1	22.40	3	22.40	22.50	-2	1,364	-0.15%
2022/02/07	40	21.25	0	21.00	21.40	40	1,400	2.86%
2022/01/26	0.1	20.60	27.3	20.66	20.60	-27.2	1,417	-1.92%
2022/01/25	0	0.00	0.1	21.35	20.70	-0.1	1,419	-0.01%
2022/01/24	0	21.40	17.2	20.63	21.40	-17.1	1,420	-1.20%
2022/01/21	0	0.00	0.1	22.07	21.85	-0.1	1,422	-0.01%
2022/01/20	0	22.30	1	22.30	22.35	-1	1,430	-0.07%
2022/01/19	7.6	22.35	0	0.00	22.25	7.6	1,435	0.53%
2022/01/18	0	0.00	0.2	22.15	22.15	-0.2	1,442	-0.01%
2022/01/17	0.3	21.99	0	0.00	22.05	0.3	1,442	0.02%
2022/01/14	0	0.00	10.2	21.14	21.35	-10.2	1,444	-0.70%
2022/01/13	15	22.50	5.3	22.30	22.05	9.7	1,439	0.67%
2022/01/12	0	0.00	6	22.73	22.90	-6	1,435	-0.42%
2022/01/11	1	22.71	1	23.10	22.70	0	1,447	0.00%
2022/01/10	12.3	22.18	0	0.00	22.40	12.3	1,427	0.86%
2022/01/07	3.2	21.91	0	22.00	21.80	3.2	1,434	0.22%
2022/01/06	0	22.15	0	0.00	22.40	0	1,423	0.00%
2022/01/05	0	22.75	0	0.00	22.40	0	1,431	0.00%
2022/01/04	0	0.00	5	23.50	23.40	-5	1,424	-0.35%
2022/01/03	0	0.00	0.1	23.45	23.50	-0.1	1,421	-0.01%
2021/12/30	0.1	23.17	5	23.20	23.20	-4.9	1,418	-0.34%
2021/12/27	30	23.00	0	0.00	22.75	30	1,435	2.09%
2021/12/24	0	0.00	0.1	23.80	22.90	-0.1	1,421	-0.01%
2021/12/23	1.1	23.83	1	24.15	23.40	0.1	1,403	0.01%
2021/12/22	14	24.65	2	24.48	24.15	12	1,393	0.86%
2021/12/21	1	24.05	1	23.95	24.00	0	1,302	0.00%
2021/12/20	0	0.00	1	24.75	24.05	-1	1,273	-0.08%
2021/12/17	17	28.20	1	26.45	26.05	16	1,204	1.33%
2021/12/16	213	28.88	459.7	27.20	28.90	-246.7	1,088	-22.67%	大買/大賣/鉅額交易
2021/12/15	229.4	26.30	0	0.00	26.30	229.4	893	25.67%	大買/鉅額交易
2021/12/14	0.1	23.85	0	0.00	23.95	0.1	837	0.02%
2021/12/13	0	0.00	1	24.05	24.20	-1	837	-0.12%
2021/12/10	0	0.00	0	22.90	23.00	0	824	0.00%
2021/12/09	0	23.75	0.1	24.60	23.40	-0.1	831	-0.01%
2021/12/08	18.2	24.33	0	24.51	24.60	18.1	821	2.21%
2021/12/07	0	23.35	0	23.30	23.35	0	789	0.00%
2021/12/03	0	0.00	7	23.10	23.15	-7	758	-0.92%
2021/12/02	0	22.80	0	23.20	22.80	0	736	0.00%
2021/12/01	0	0.00	0	23.10	23.35	0	729	0.00%
2021/11/30	0	22.58	2	23.05	22.95	-2	740	-0.27%
2021/11/26	0	0.00	0	22.93	22.60	0	730	0.00%
2021/11/25	0	0.00	0	23.75	23.25	0	726	0.00%
2021/11/24	7	23.84	0	0.00	23.75	7	723	0.97%
2021/11/23	0	0.00	0	23.73	22.95	0	720	0.00%
2021/11/18	0	23.00	0	0.00	23.15	0	698	0.01%
2021/11/17	0	0.00	0.1	22.87	22.70	-0.1	682	-0.01%
2021/11/15	0	22.92	2	23.10	22.50	-2	623	-0.32%
2021/11/12	0	0.00	0.1	22.35	22.50	-0.1	607	-0.02%
2021/11/10	0	0.00	0	22.83	22.55	0	591	0.00%
2021/11/09	0.2	22.76	0.1	22.94	23.10	0.2	576	0.03%
2021/11/08	0	0.00	3.1	23.24	22.00	-3.1	552	-0.57%
2021/11/05	0	21.25	2	21.95	22.60	-2	501	-0.40%
2021/11/04	0	20.75	0	0.00	21.45	0	478	0.01%
2021/11/03	0.2	20.10	0	0.00	20.70	0.2	538	0.03%
2021/10/29	0	0.00	1	21.70	21.75	-1	518	-0.19%
2021/10/28	1	21.50	0	0.00	21.45	1	514	0.19%
2021/10/27	0	0.00	0	21.15	21.10	0	505	0.00%
2021/10/26	0	0.00	0	20.75	20.75	0	500	0.00%
2021/10/25	0	20.35	0	20.80	20.70	0	500	0.01%
2021/10/22	0	20.40	0	0.00	20.60	0	533	0.00%
2021/10/21	0	0.00	0	20.30	20.15	0	538	0.00%
2021/10/20	0	20.45	5	20.70	20.10	-5	557	-0.90%
2021/10/19	0	19.80	0	0.00	20.15	0	621	0.00%
2021/10/15	0	19.50	0	0.00	19.85	0	735	0.00%
2021/10/01	0	0.00	0	19.20	19.15	0	795	0.00%
2021/09/30	0	0.00	0	19.40	19.20	0	799	0.00%
2021/09/28	0	19.10	0	0.00	19.50	0	776	0.00%
2021/08/23	0	0.00	4	17.80	17.90	-4	1,149	-0.35%
2021/08/18	0	0.00	1	18.05	17.90	-1	1,218	-0.08%
2021/08/10	5	17.50	0	0.00	17.55	5	1,465	0.34%
2021/07/26	5	19.80	0	0.00	20.20	5	1,452	0.34%
2021/07/22	0	0.00	5	20.90	19.70	-5	1,384	-0.36%
2021/07/21	5	20.15	0	0.00	20.30	5	1,326	0.38%
2021/07/15	0	0.00	2	20.60	20.30	-2	1,248	-0.16%
2021/07/14	2	20.00	5	20.30	20.00	-3	1,308	-0.23%
2021/07/12	7	22.09	0	0.00	22.00	7	1,346	0.52%
2021/07/08	1	21.75	0	0.00	21.60	1	1,320	0.08%
2021/07/07	0	0.00	5	21.50	20.50	-5	1,332	-0.38%
2021/07/06	5	20.90	0	0.00	20.85	5	1,340	0.37%
2021/06/25	0	0.00	1	21.00	21.05	-1	1,370	-0.07%
2021/06/22	0	0.00	10	20.55	20.10	-10	1,392	-0.72%
2021/06/16	0	0.00	5	18.30	18.70	-5	1,383	-0.36%
2021/06/15	5	18.25	0	0.00	18.25	5	1,349	0.37%
2021/05/25	0	0.00	40	18.10	17.55	-40	1,314	-3.04%
2021/05/24	40	18.19	0	0.00	17.35	40	1,370	2.92%
2021/05/21	0	0.00	1	17.65	17.15	-1	1,404	-0.07%
2021/05/20	0	0.00	1	17.50	16.80	-1	1,403	-0.07%
2021/05/13	0	0.00	2	16.20	15.85	-2	1,482	-0.13%
2021/05/12	4	16.15	0	0.00	15.80	4	1,474	0.27%
2021/05/05	0	0.00	2	18.90	18.75	-2	1,673	-0.12%
2021/05/04	2	18.30	0	0.00	18.50	2	1,688	0.12%
2021/04/21	1	22.20	1	23.15	22.20	0	2,004	0.00%
2021/04/20	9	23.58	20	23.66	22.85	-11	2,013	-0.55%
2021/04/19	2	24.55	0	0.00	24.55	2	1,968	0.10%
2021/04/16	18	22.21	15	21.80	22.35	3	1,944	0.15%
2021/04/15	15	21.05	0	0.00	21.05	15	1,961	0.76%
2021/04/08	0	0.00	1	21.10	20.95	-1	1,988	-0.05%
2021/04/06	0	0.00	1	21.10	20.70	-1	2,047	-0.05%
2021/03/25	1	20.00	0	0.00	20.50	1	2,175	0.05%
2021/03/24	2	21.00	8	22.05	21.00	-6	2,165	-0.28%
2021/03/23	2	21.10	0	0.00	21.10	2	2,017	0.10%
2021/03/19	0	20.90	0	0.00	19.65	0	1,976	0.00%
2021/03/08	4	19.40	0	0.00	18.90	4	1,885	0.21%
2021/03/05	1	20.00	0	0.00	20.00	1	1,863	0.05%
2021/03/03	0	0.00	2	21.20	21.30	-2	1,820	-0.11%
2021/02/26	1	20.35	0	0.00	20.35	1	1,782	0.06%
2021/02/25	0	0.00	2	20.75	20.40	-2	1,763	-0.11%
2021/02/24	2	20.93	2	21.48	21.10	0	1,734	0.00%
2021/02/23	1	21.20	11	21.13	21.60	-10	1,633	-0.61%
2021/02/22	0	0.00	1	19.55	19.65	-1	1,548	-0.06%
2021/02/17	0	0.00	5	19.55	19.40	-5	1,501	-0.33%
2021/02/05	3	19.62	9	20.98	19.50	-6	1,471	-0.41%
2021/02/03	5	17.99	0	0.00	18.00	5	1,272	0.39%
2021/01/29	6	19.68	6	18.13	18.00	0	1,228	0.00%
2021/01/28	0	0.00	1	19.90	19.90	-1	1,197	-0.08%
2021/01/27	1	20.45	0	0.00	20.60	1	1,156	0.09%
2021/01/25	4	17.25	0	0.00	17.15	4	1,000	0.40%
2021/01/22	1	16.65	0	0.00	17.15	1	992	0.10%
2021/01/21	2	16.85	0	0.00	16.60	2	978	0.20%
2021/01/18	0	0.00	1	19.10	19.95	-1	771	-0.13%
2021/01/15	0	0.00	5	17.63	18.15	-5	629	-0.79%
2021/01/14	0	0.00	1	16.30	16.50	-1	601	-0.17%
2021/01/12	1	16.60	0	0.00	16.30	1	572	0.17%
2021/01/05	2	15.88	0	0.00	16.50	2	447	0.45%
2021/01/04	7	16.28	5	16.05	16.05	2	416	0.48%
2020/12/31	0	0.00	10	16.00	15.70	-10	400	-2.50%
2020/12/25	7	15.10	20	14.98	15.00	-13	247	-5.25%
2020/12/24	0	0.00	17	14.40	14.20	-17	158	-10.75%
2020/12/15	0	0.00	52	12.75	12.90	-52	83	-62.65%
2020/12/08	0	0.00	1	13.10	13.15	-1	88	-1.13%
2020/10/26	0	0.00	1	13.15	13.30	-1	116	-0.86%
2020/10/16	1	12.60	0	0.00	12.75	1	182	0.55%
2020/09/24	2	13.00	0	0.00	12.95	2	245	0.81%
2020/09/15	1	13.10	0	0.00	13.30	1	240	0.42%
2020/09/10	0	0.00	2	13.60	13.50	-2	232	-0.86%
2020/09/02	0	0.00	1	13.50	13.30	-1	211	-0.47%
2020/07/31	0	0.00	1	12.85	12.70	-1	204	-0.49%
2020/07/30	1	12.75	0	0.00	12.75	1	204	0.49%
2020/07/23	2	13.90	0	0.00	13.85	2	193	1.03%
2019/11/29	1	13.00	0	0.00	13.10	1	238	0.42%
2019/11/01	0	0.00	1	13.95	14.00	-1	246	-0.41%
2019/10/15	0	0.00	1	14.20	14.10	-1	252	-0.40%
2019/10/09	2	14.25	0	0.00	14.15	2	232	0.86%
2019/10/08	0	0.00	2	15.25	15.00	-2	203	-0.98%
2019/09/09	0	0.00	2	14.15	14.05	-2	177	-1.13%
2019/07/25	0	0.00	2	14.50	14.60	-2	511	-0.39%
2019/07/24	2	14.35	0	0.00	14.35	2	512	0.39%
2019/06/27	2	14.60	0	0.00	14.60	2	521	0.38%
2019/06/18	0	0.00	20	14.80	14.85	-20	499	-4.01%
2019/06/12	0	0.00	2	14.90	14.85	-2	503	-0.40%
2019/05/31	5	15.95	7	16.70	16.00	-2	468	-0.43%
2019/05/29	0	0.00	1	16.10	15.90	-1	448	-0.22%
2019/05/28	9	16.81	8	16.18	15.90	1	446	0.22%
2019/05/27	0	0.00	3	16.00	16.30	-3	407	-0.74%
2019/05/24	2	15.85	2	16.00	15.85	0	403	0.00%
2019/05/23	1	16.00	0	0.00	16.30	1	416	0.24%
2019/05/22	5	15.35	5	15.45	15.60	0	317	0.00%
2019/05/13	0	0.00	30	14.67	14.40	-30	441	-6.80%
2019/05/06	0	0.00	28	14.24	14.30	-28	443	-6.31%
2019/04/29	14	13.60	0	0.00	13.55	14	435	3.21%
2019/04/25	30	14.39	0	0.00	14.15	30	436	6.88%
2019/04/24	14	14.55	0	0.00	14.60	14	440	3.18%
2019/04/17	0	0.00	2	14.75	14.70	-2	505	-0.40%
2019/04/16	0	0.00	33	14.73	14.65	-33	551	-5.98%
2019/04/09	0	0.00	90	14.58	15.10	-90	552	-16.28%
2019/04/08	0	0.00	10	14.70	14.75	-10	548	-1.82%
2019/03/29	0	0.00	10	14.90	14.80	-10	555	-1.80%
2019/03/25	0	0.00	10	15.00	15.00	-10	560	-1.78%
2019/03/19	15	15.14	0	0.00	15.05	15	578	2.59%
2019/02/25	1	16.25	1	16.15	15.95	0	938	0.00%
2019/02/22	5	16.60	5	16.70	16.00	0	1,014	0.00%
2019/02/20	1	15.40	0	0.00	15.40	1	1,008	0.10%
2019/02/19	11	16.31	4	16.60	16.15	7	991	0.71%
2019/02/18	47	16.61	2	16.30	16.70	45	945	4.76%
2019/01/11	0	0.00	42	14.77	14.80	-42	817	-5.14%
2019/01/10	0	0.00	1	15.30	15.15	-1	805	-0.12%
2019/01/09	0	0.00	1	15.50	15.35	-1	794	-0.13%
2019/01/08	2	15.38	11	15.59	15.50	-9	759	-1.19%
2019/01/07	0	0.00	1	14.10	14.40	-1	713	-0.14%
2019/01/04	1	13.60	0	0.00	13.75	1	717	0.14%
2019/01/03	0	0.00	1	14.00	13.85	-1	718	-0.14%
2019/01/02	1	13.85	1	14.10	13.80	0	721	0.00%
2018/12/28	10	14.00	2	14.00	14.00	8	723	1.11%
2018/12/27	1	13.70	0	0.00	13.70	1	730	0.14%
2018/12/26	1	13.70	0	0.00	13.55	1	742	0.13%
2018/12/25	13	13.73	1	14.25	13.70	12	891	1.35%
2018/12/24	0	0.00	3	14.28	14.20	-3	885	-0.34%
2018/12/21	0	0.00	1	13.90	13.80	-1	881	-0.11%
2018/12/20	0	0.00	1	13.80	13.50	-1	880	-0.11%
2018/12/19	1	13.65	0	0.00	13.75	1	877	0.11%
2018/12/18	0	0.00	1	13.70	13.70	-1	875	-0.11%
2018/12/17	1	13.80	1	14.00	13.80	0	873	0.00%
2018/12/14	3	14.00	0	0.00	13.85	3	870	0.34%
2018/12/13	2	14.38	11	14.59	14.25	-9	865	-1.04%
2018/12/12	8	14.30	1	14.35	14.30	7	855	0.82%
2018/12/11	1	14.20	0	0.00	13.95	1	851	0.12%
2018/12/10	2	14.18	8	14.79	14.10	-6	845	-0.71%
2018/12/06	1	14.25	0	0.00	13.75	1	805	0.12%
2018/12/05	2	14.35	0	0.00	14.25	2	795	0.25%
2018/12/04	4	14.78	6	15.05	14.80	-2	785	-0.25%
2018/12/03	6	14.74	0	0.00	14.35	6	762	0.79%
2018/11/30	1	14.85	0	0.00	14.60	1	744	0.13%
2018/11/29	2	14.90	2	15.25	14.55	0	737	0.00%
2018/11/28	5	15.10	3	15.28	15.20	2	707	0.28%
2018/11/27	7	15.84	7	15.71	15.75	0	674	0.00%
2018/11/26	3	14.62	4	14.99	15.40	-1	575	-0.17%
2018/11/23	2	13.83	3	13.97	14.00	-1	531	-0.19%
2018/11/22	0	0.00	2	14.30	13.90	-2	518	-0.39%
2018/11/21	2	13.85	7	14.61	14.65	-5	454	-1.10%
2018/11/20	3	13.05	8	13.02	13.35	-5	369	-1.35%
2018/11/19	0	0.00	3	12.05	12.15	-3	320	-0.94%
2018/11/15	0	0.00	2	12.00	12.10	-2	320	-0.62%
2018/10/31	5	10.60	0	0.00	10.55	5	359	1.39%
2018/10/26	24	10.59	0	0.00	10.55	24	375	6.40%
2018/10/25	0	0.00	3	10.73	10.50	-3	378	-0.79%
2018/10/22	0	0.00	1	11.05	11.00	-1	376	-0.27%
2018/10/15	16	10.85	1	11.40	11.20	15	413	3.63%
2018/10/11	5	11.50	0	0.00	11.20	5	407	1.23%
2018/10/08	0	0.00	5	12.85	12.60	-5	413	-1.21%
2018/10/05	4	13.13	2	13.25	12.85	2	414	0.48%
2018/10/03	3	13.02	2	12.90	13.25	1	422	0.24%
2018/10/01	0	0.00	3	12.47	12.65	-3	275	-1.09%
2018/09/28	2	12.08	0	0.00	12.05	2	274	0.73%
2018/09/27	1	12.00	0	0.00	12.00	1	277	0.36%
2018/09/13	1	12.20	1	12.40	12.25	0	335	0.00%
2018/09/12	0	12.00	0	0.00	12.05	0	341	0.00%
2018/08/23	0	0.00	1	12.20	12.15	-1	651	-0.15%
2018/08/20	6	12.21	20	11.95	11.50	-14	727	-1.92%
2018/08/17	0.5	12.30	0	0.00	12.40	0.5	725	0.07%
2018/08/13	3	13.10	0	0.00	12.25	3	747	0.40%
2018/08/10	0	14.00	0	0.00	13.50	0	740	0.00%
2018/08/09	0	14.00	0	0.00	13.50	0	744	0.01%
2018/08/07	0.1	14.00	0	0.00	13.90	0.1	753	0.01%
2018/08/02	2	14.10	1	14.40	13.80	1	851	0.12%
2018/07/31	0.1	14.20	0	0.00	14.10	0.1	851	0.01%
2018/07/30	2	14.08	0	0.00	14.05	2	873	0.23%
2018/07/26	0	0.00	2	14.48	14.20	-2	908	-0.22%
2018/07/25	3	14.85	1	15.40	14.60	2	916	0.22%
2018/07/23	1	14.05	0	0.00	14.15	1	925	0.11%
2018/07/20	20	14.15	1	14.05	14.05	19	968	1.96%
2018/07/19	8	14.30	1	14.30	14.10	7	993	0.70%
2018/07/17	5	14.02	0	0.00	14.00	5	1,213	0.41%
2018/07/12	1	14.05	0	0.00	14.00	1	1,498	0.07%
2018/07/11	1	13.45	11	14.64	14.65	-10	1,550	-0.64%
2018/07/09	8	13.45	0	0.00	13.40	8	1,759	0.45%
2018/07/03	1	14.85	0	0.00	14.50	1	2,221	0.05%
2018/06/29	0.1	15.15	4	14.89	15.15	-3.9	2,255	-0.17%
2018/06/27	1	14.35	0	0.00	14.10	1	2,273	0.04%
2018/06/25	1	14.70	0	0.00	14.60	1	2,351	0.04%
2018/06/21	6	15.03	2	15.15	15.00	4	2,557	0.16%
2018/06/20	2	14.63	0	0.00	14.60	2	2,663	0.08%
2018/06/19	19	15.16	1	15.20	15.15	18	2,705	0.67%
2018/06/15	5	16.08	0	0.00	15.90	5	2,781	0.18%
2018/06/14	0	0.00	4	16.55	16.30	-4	2,890	-0.14%
2018/06/12	1	16.15	1	16.40	15.90	0	2,980	0.00%
2018/06/11	4	16.24	0	0.00	16.10	4	3,005	0.13%
2018/06/08	3	17.00	3	17.40	17.00	0	2,975	0.00%
2018/06/07	0	0.00	14	16.92	17.40	-14	2,937	-0.48%
2018/06/06	4	15.55	4	15.96	15.85	0	2,808	0.00%
2018/06/04	6	15.73	3	15.90	15.70	3	2,829	0.11%
2018/05/31	6	15.91	4	16.14	15.95	2	2,866	0.07%
2018/05/30	2	15.65	0	0.00	15.65	2	2,861	0.07%
2018/05/29	1	16.05	11	15.65	16.30	-10	2,843	-0.35%
2018/05/28	1	14.85	3	14.97	14.85	-2	2,794	-0.07%
2018/05/25	0	0.00	3	14.62	14.50	-3	2,783	-0.11%
2018/05/24	2	14.28	1	14.50	14.25	1	2,779	0.04%
2018/05/23	2	14.25	0	0.00	14.20	2	2,773	0.07%
2018/05/22	1	14.35	0	0.00	14.35	1	2,768	0.04%
2018/05/21	1	14.30	5	14.82	14.80	-4	2,763	-0.14%
2018/05/18	2	14.23	0	0.00	14.15	2	2,749	0.07%
2018/05/17	1	14.40	34	14.40	14.25	-33	2,746	-1.20%
2018/05/16	2	14.58	1	15.10	14.55	1	2,740	0.04%
2018/05/15	5	15.00	50	14.80	14.75	-45	2,729	-1.65%
2018/05/14	7	15.08	3	15.43	15.35	4	2,713	0.15%
2018/05/11	13	15.23	1	15.25	14.90	12	2,659	0.45%
2018/05/10	50	17.29	18	16.55	16.50	32	2,624	1.22%
2018/05/09	3	16.75	0	0.00	16.85	3	2,607	0.12%
2018/05/08	7	16.30	0	0.00	16.45	7	2,593	0.27%
2018/05/07	48	17.09	0	0.00	16.55	48	2,587	1.86%
2018/05/03	1	15.55	2	15.45	15.65	-1	2,539	-0.04%
2018/04/26	0	0.00	1	18.55	16.85	-1	2,472	-0.04%
2018/04/25	3	18.23	3	17.90	18.00	0	2,427	0.00%
2018/04/24	9	19.10	8	19.38	18.00	1	2,399	0.04%
2018/04/23	14	20.01	6	20.15	20.00	8	2,312	0.35%
2018/04/20	1	18.80	0	0.00	18.90	1	2,177	0.05%
2018/04/18	5	19.01	4	19.78	18.90	1	2,082	0.05%
2018/04/17	2	17.78	3	18.23	18.90	-1	1,877	-0.05%
2018/04/16	6	17.69	2	17.20	17.20	4	1,807	0.22%
2018/04/13	7	18.71	63	18.36	18.05	-56	1,747	-3.21%
2018/04/12	6	19.73	6	19.28	20.05	0	1,583	0.00%
2018/04/11	20	18.15	15	18.20	18.25	5	1,386	0.36%
2018/04/10	2	16.13	4	16.26	16.60	-2	1,243	-0.16%
2018/04/09	60	16.40	20	16.70	16.30	40	1,209	3.31%
2018/04/03	23	15.52	17	15.87	16.00	6	1,107	0.54%
2018/04/02	9	14.62	1	14.75	14.55	8	1,052	0.76%
2018/03/31	4	14.81	0	0.00	15.00	4	1,041	0.38%
2018/03/30	8	15.19	1	16.10	15.10	7	1,033	0.68%
2018/03/29	8	16.51	0	0.00	15.50	8	1,005	0.80%
2018/03/28	5	16.74	2	16.65	16.90	3	956	0.31%
2018/03/27	0	0.00	1	16.50	16.50	-1	917	-0.11%
2018/03/26	3	17.02	3	17.45	16.20	0	858	0.00%
2018/03/23	4	16.23	34	15.83	16.30	-30	705	-4.25%
2018/03/22	29	15.01	1	15.15	15.25	28	593	4.72%
2018/03/21	9	15.01	6	15.13	15.20	3	542	0.55%
2018/03/20	9	14.84	8	14.49	14.30	1	455	0.22%
2018/03/19	1	13.40	1	13.45	14.05	0	335	0.00%
2018/03/12	0	0.00	9	12.05	11.65	-9	169	-5.32%
2018/03/08	9	13.60	0	0.00	12.50	9	155	5.81%
2018/03/07	2	12.83	0	0.00	13.10	2	132	1.51%
2018/03/06	5	12.15	5	12.55	12.15	0	105	0.00%
2018/03/05	0	0.00	10	12.10	12.10	-10	79	-12.61%
2018/01/24	10	10.85	0	0.00	10.95	10	50	19.80%