銘異 (3060)-中國信託-高雄券商分點個股進出

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

銘異

(3060)

可現股當沖

股價
32.00
漲跌
▼0.50
漲幅
-1.54%
成交量
8,939張
產業
上市電腦週邊類股▼0.76%
168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

銘異 (3060)籌碼相關－中國信託-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

中國信託-高雄券商分點個股進出
中國信託-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
2024/05/20	3	31.73	16	32.42	32.00	-13	4,837	-0.27%
2024/05/17	48	33.51	114	33.23	32.50	-66	4,702	-1.40%	大賣/
2024/05/16	40	33.31	6	33.45	33.45	34	4,057	0.84%
2024/05/15	18	30.51	2	30.53	30.45	16	3,758	0.43%
2024/05/14	12	29.07	54	28.88	28.95	-42	3,546	-1.18%
2024/05/13	63	29.20	98	28.17	28.95	-35	3,385	-1.03%
2024/05/09	35	26.43	7.4	26.36	25.75	27.7	3,064	0.90%
2024/05/08	2	28.78	18	28.54	28.60	-16	2,925	-0.55%
2024/05/07	8	27.18	6	27.68	27.60	2	2,846	0.07%
2024/05/06	35.1	27.34	0	0.00	27.10	35.1	2,776	1.26%
2024/05/03	25	28.15	8	27.90	27.80	17	2,737	0.62%
2024/05/02	37	27.54	9	28.21	28.65	28	2,678	1.05%
2024/04/30	1	28.20	3	28.55	28.10	-2	2,595	-0.08%
2024/04/29	2	28.30	1	27.95	28.00	1	2,555	0.04%
2024/04/26	1	28.30	0	0.00	27.90	1	2,542	0.04%
2024/04/25	1	27.40	4	27.25	27.80	-3	2,521	-0.12%
2024/04/24	2	27.05	0.4	26.80	26.80	1.6	2,503	0.06%
2024/04/22	2	25.10	4	25.09	24.90	-2	2,484	-0.08%
2024/04/19	4	25.99	2	26.05	26.15	2	2,443	0.08%
2024/04/18	2	27.58	5	27.86	27.80	-3	2,383	-0.13%
2024/04/17	1	28.60	13	27.81	28.50	-12	2,346	-0.51%
2024/04/16	38	29.37	28	28.39	27.90	10	2,285	0.44%
2024/04/15	17	30.20	16	30.19	29.40	1	2,053	0.05%
2024/04/12	15	27.16	12	28.48	28.80	3	1,687	0.18%
2024/04/11	12	26.15	33	25.33	26.20	-21	1,420	-1.48%
2024/04/10	27	24.46	4	24.60	24.80	23	985	2.33%
2024/04/09	38	22.55	38	22.32	22.55	0	837	0.00%
2024/04/08	0	0.00	0.7	20.45	20.50	-0.7	707	-0.09%
2024/03/20	2	20.45	0	0.00	20.50	2	752	0.27%
2024/03/18	0	21.10	46	21.05	21.25	-46	749	-6.14%
2024/03/15	2	20.83	0	0.00	21.05	2	756	0.26%
2024/03/14	0	0.00	5	21.25	21.25	-5	755	-0.66%
2024/03/13	34	22.18	4	21.93	22.05	30	743	4.04%
2024/03/12	17	22.75	4	22.85	22.80	13	712	1.82%
2024/03/11	4.7	21.69	9	22.14	21.90	-4.4	650	-0.67%
2024/03/05	0	0.00	15	21.97	21.65	-15	669	-2.24%
2024/02/23	0	0.00	1	20.70	20.50	-1	820	-0.12%
2024/02/21	1	21.05	0	0.00	20.95	1	847	0.12%
2024/02/02	0	0.00	0	20.10	19.95	0	858	0.00%
2024/01/17	5	19.80	0	0.00	19.60	5	962	0.52%
2024/01/16	11	20.72	17	20.72	20.50	-6	950	-0.63%
2024/01/12	3	21.30	0	0.00	21.30	3	932	0.32%
2024/01/05	0	0.00	2	21.85	21.85	-2	952	-0.21%
2024/01/04	16	21.55	39	21.87	21.85	-23	976	-2.35%
2024/01/03	30	21.55	0	0.00	21.60	30	965	3.11%
2024/01/02	0	0.00	3	21.95	21.95	-3	970	-0.31%
2023/12/20	0	0.00	1	21.00	20.90	-1	927	-0.11%
2023/12/07	1	21.00	1	21.20	20.85	0	877	0.00%
2023/12/01	5	22.17	0	0.00	22.75	5	831	0.60%
2023/11/30	0	0.00	1	21.95	21.95	-1	799	-0.13%
2023/11/29	0	0.00	1	21.55	21.55	-1	786	-0.13%
2023/11/24	0	0.00	2	22.60	21.50	-2	811	-0.25%
2023/11/21	0	0.00	0.4	20.40	20.20	-0.4	651	-0.06%
2023/11/16	1	19.35	0	0.00	19.35	1	623	0.16%
2023/11/10	2	19.50	3	19.40	19.30	-1	599	-0.17%
2023/11/09	3	19.90	0	0.00	19.80	3	595	0.50%
2023/11/08	1	20.60	0	0.00	20.05	1	594	0.17%
2023/11/07	0	0.00	3	20.52	20.55	-3	560	-0.53%
2023/11/06	0	0.00	1	20.00	19.80	-1	543	-0.18%
2023/11/02	0	0.00	1	20.00	19.90	-1	550	-0.18%
2023/11/01	6	19.68	0	0.00	19.70	6	549	1.09%
2023/10/27	8	19.96	0	0.00	19.75	8	546	1.46%
2023/10/25	12	19.82	7	19.73	19.80	5	554	0.90%
2023/10/24	2	19.63	0	0.00	19.90	2	554	0.36%
2023/10/13	1	20.30	1	20.50	20.20	0	754	0.00%
2023/10/12	0	0.00	2	20.30	20.05	-2	775	-0.26%
2023/10/06	0	0.00	1	20.10	19.40	-1	925	-0.11%
2023/09/19	0	0.00	5	19.60	19.55	-5	1,270	-0.39%
2023/09/14	2	19.85	0	0.00	19.90	2	1,274	0.16%
2023/09/08	2	20.10	0	0.00	19.95	2	1,286	0.16%
2023/09/06	5	20.70	0	0.00	20.10	5	1,273	0.39%
2023/09/04	0	0.00	1	20.20	20.40	-1	1,269	-0.08%
2023/09/01	4	21.01	3	20.83	20.60	1	1,262	0.08%
2023/08/31	2	20.68	1	20.45	20.30	1	1,229	0.08%
2023/08/14	0	18.55	0	0.00	17.95	0	1,152	0.00%
2023/08/11	2	18.60	0	0.00	18.55	2	1,148	0.17%
2023/08/09	0	0.00	10	19.40	19.25	-10	1,142	-0.88%
2023/07/28	1	20.00	0	0.00	20.15	1	1,140	0.09%
2023/07/19	0	0.00	2	21.65	21.30	-2	1,111	-0.18%
2023/07/18	3	22.82	2	22.30	22.10	1	1,067	0.09%
2023/07/17	1	21.85	0	0.00	21.50	1	981	0.10%
2023/07/14	1	23.00	6	22.40	22.35	-5	940	-0.53%
2023/07/13	0	0.00	1	21.85	21.85	-1	783	-0.13%
2023/07/11	0	0.00	1	21.00	20.20	-1	738	-0.14%
2023/07/10	3	21.02	19	21.12	21.45	-16	698	-2.29%
2023/07/07	12	20.20	8	20.43	20.40	4	616	0.65%
2023/07/06	1	18.80	3	18.10	19.55	-2	453	-0.44%
2023/07/05	0	0.00	3	18.00	17.80	-3	391	-0.77%
2023/07/04	0	0.00	1	17.80	17.75	-1	388	-0.26%
2023/06/20	5	17.60	0	0.00	17.45	5	372	1.34%
2023/06/19	5	17.90	0	0.00	17.60	5	370	1.35%
2023/06/16	0	0.00	5	18.22	17.90	-5	363	-1.38%
2023/06/09	0	0.00	1	17.55	17.55	-1	339	-0.29%
2023/06/02	0	0.00	2	17.50	17.45	-2	333	-0.60%
2023/06/01	0	0.00	1	17.15	17.35	-1	334	-0.30%
2023/05/25	1	17.05	0	0.00	17.00	1	334	0.30%
2023/05/12	1	17.00	0	0.00	16.95	1	339	0.29%
2023/05/09	2	17.35	1	17.70	17.30	1	329	0.30%
2023/05/05	7	18.02	3	17.80	17.80	4	320	1.25%
2023/05/04	2	18.30	2	18.55	18.35	0	308	0.00%
2023/05/03	14	18.57	0	0.00	18.10	14	294	4.76%
2023/04/20	2	17.90	0	0.00	17.85	2	198	1.01%
2023/04/18	0	0.00	60	18.08	18.30	-60	190	-31.44%
2023/04/13	1	17.50	0	0.00	17.45	1	164	0.61%
2023/03/13	5	17.50	0	0.00	17.55	5	177	2.82%
2023/03/10	17	17.84	0	0.00	17.85	17	177	9.56%
2023/02/23	1	17.80	1	17.75	17.75	0	176	0.00%
2023/02/02	0	0.00	1	17.05	17.20	-1	166	-0.60%
2023/01/31	0	0.00	1	16.80	16.70	-1	162	-0.62%
2022/12/27	1	16.40	0	0.00	16.40	1	223	0.45%
2022/12/20	0	0.00	1	16.45	16.55	-1	228	-0.44%
2022/12/14	1	17.15	0	0.00	17.15	1	230	0.43%
2022/12/12	0.1	17.31	0	0.00	17.20	0.1	230	0.04%
2022/11/02	0	0.00	2	16.50	16.40	-2	221	-0.90%
2022/11/01	2	16.30	0	0.00	16.30	2	220	0.91%
2022/10/25	1	15.95	0	0.00	15.85	1	225	0.44%
2022/09/13	0	0.00	2	19.10	19.25	-2	237	-0.84%
2022/09/06	1	18.80	0	0.00	18.75	1	245	0.41%
2022/09/01	4	19.45	0	0.00	19.60	4	250	1.60%
2022/08/29	3	19.50	0	0.00	19.65	3	255	1.17%
2022/08/11	0	0.00	2	19.18	19.10	-2	332	-0.60%
2022/08/10	2	18.50	0	0.00	18.65	2	331	0.60%
2022/08/04	1	17.80	0	0.00	18.20	1	349	0.29%
2022/07/26	0	0.00	1	18.25	18.30	-1	340	-0.29%
2022/07/20	1	17.90	0	0.00	17.90	1	357	0.28%
2022/07/05	0	0.00	1	17.40	17.75	-1	364	-0.27%
2022/06/30	0	0.00	1	19.00	18.85	-1	359	-0.28%
2022/06/29	1	19.55	0	0.00	19.55	1	355	0.28%
2022/06/16	0	0.00	1	21.10	20.35	-1	356	-0.28%
2022/06/15	1	21.00	0	0.00	20.70	1	363	0.28%
2022/06/13	0	21.10	0	0.00	20.90	0	369	0.00%
2022/06/01	0	0.00	5	21.65	21.70	-5	417	-1.20%
2022/05/31	2	21.50	0	0.00	21.40	2	418	0.48%
2022/05/24	1	21.85	1	22.10	21.65	0	458	0.00%
2022/05/13	1	19.40	0	0.00	19.50	1	480	0.21%
2022/05/12	1	19.90	0	0.00	19.60	1	487	0.21%
2022/05/11	2	19.90	0	0.00	19.90	2	485	0.41%
2022/05/10	0	0.00	1	20.00	20.35	-1	488	-0.20%
2022/05/09	5	20.01	1	19.90	19.85	4	495	0.81%
2022/05/06	0	20.45	0	0.00	20.40	0	507	0.00%
2022/05/04	1	20.35	1	20.30	20.50	0	532	0.00%
2022/05/03	2	20.13	0	0.00	20.10	2	543	0.37%
2022/04/12	0	0.00	3	21.40	21.30	-3	990	-0.30%
2022/04/11	2	21.40	0	0.00	21.35	2	998	0.20%
2022/03/30	0	0.00	1	23.05	23.05	-1	1,148	-0.09%
2022/03/24	1	23.10	0	0.00	23.10	1	1,590	0.06%
2022/03/17	0	0.00	3	22.65	22.60	-3	2,159	-0.14%
2022/03/09	0.1	21.35	2	21.38	21.20	-2	2,234	-0.09%
2022/02/25	0.1	22.35	0	0.00	22.10	0.1	2,300	0.00%
2022/02/24	0.1	22.55	0	0.00	22.55	0.1	2,298	0.00%
2022/02/14	0	0.00	1	24.00	23.40	-1	2,657	-0.04%
2022/02/08	1	24.55	3	24.35	24.55	-2	2,704	-0.07%
2022/02/07	0	0.00	2	23.63	23.90	-2	2,701	-0.07%
2022/01/25	1	22.50	0	0.00	22.35	1	2,692	0.04%
2022/01/20	3	23.95	0	0.00	23.80	3	2,690	0.11%
2022/01/19	0	0.00	2	23.95	24.00	-2	2,700	-0.07%
2022/01/18	2	23.90	3	24.18	23.90	-1	2,700	-0.04%
2022/01/17	2	23.25	7	23.40	23.90	-5	2,696	-0.19%
2022/01/14	6	23.01	1	23.15	23.00	5	2,687	0.19%
2022/01/13	0	23.70	0	0.00	23.70	0	2,677	0.00%
2022/01/11	2	24.10	1	24.00	24.15	1	2,661	0.04%
2022/01/10	5	25.10	30	25.19	25.15	-25	2,636	-0.95%
2022/01/06	46	26.45	60	26.39	26.30	-14	2,573	-0.54%
2022/01/05	5	25.97	0	0.00	25.60	5	2,334	0.21%
2022/01/04	5	26.15	0	0.00	25.95	5	2,321	0.22%
2021/12/30	4	25.75	0	0.00	25.95	4	2,309	0.17%
2021/12/28	32	25.88	0	0.00	25.65	32	2,304	1.39%
2021/12/24	0	0.00	18	25.90	25.60	-18	2,283	-0.79%
2021/12/23	1	26.50	3	26.80	26.40	-2	2,231	-0.09%
2021/12/22	7	26.97	2	26.90	26.55	5	2,205	0.23%
2021/12/21	4	28.38	4	28.13	26.90	0	2,129	0.00%
2021/12/20	7	28.83	3	28.25	28.30	4	1,996	0.20%
2021/12/17	7	27.75	1	28.10	28.15	6	1,816	0.33%
2021/12/16	2	25.20	12	27.02	27.70	-10	1,437	-0.70%
2021/12/10	2.1	24.86	0	0.00	24.85	2.1	1,269	0.17%
2021/11/30	0	0.00	1	25.30	25.25	-1	1,268	-0.08%
2021/11/25	0	0.00	2	25.20	25.05	-2	1,223	-0.16%
2021/11/24	1	25.20	2	25.00	25.05	-1	1,224	-0.08%
2021/11/23	2	24.90	0	0.00	24.75	2	1,219	0.16%
2021/11/22	2	26.18	0	0.00	25.55	2	1,204	0.17%
2021/11/19	0	0.00	2	25.50	25.80	-2	1,186	-0.17%
2021/11/18	0	0.00	3.1	25.00	24.75	-3.1	1,165	-0.26%
2021/11/16	3	25.47	2	25.30	25.30	1	1,154	0.09%
2021/11/15	9	26.68	9	25.82	25.50	0	1,158	0.00%
2021/11/12	10	26.29	1	25.80	26.20	9	1,268	0.71%
2021/11/11	0	0.00	11	26.11	26.15	-11	1,143	-0.96%
2021/11/09	3	24.30	5	24.13	23.65	-2	1,073	-0.19%
2021/11/08	0	0.00	6	23.98	23.60	-6	1,061	-0.57%
2021/10/19	0	0.00	1	21.00	20.85	-1	1,449	-0.07%
2021/10/13	0	0.00	4	19.60	19.70	-4	1,719	-0.23%
2021/10/05	0	0.00	21	19.64	19.85	-21	2,158	-0.97%
2021/10/04	1	19.65	0	0.00	19.50	1	2,208	0.05%
2021/10/01	1	20.70	0	0.00	20.45	1	2,229	0.04%
2021/09/29	1	21.90	0.2	21.55	21.30	0.8	2,287	0.03%
2021/09/27	0	0.00	1	22.95	22.90	-1	2,402	-0.04%
2021/09/15	0	0.00	1	23.40	23.40	-1	2,673	-0.04%
2021/09/14	0	0.00	1	23.95	23.80	-1	2,787	-0.04%
2021/09/07	0	0.00	5	23.28	22.75	-5	3,609	-0.14%
2021/09/06	5	24.30	1	23.60	23.40	4	3,940	0.10%
2021/09/03	0	0.00	11	24.02	23.80	-11	4,024	-0.27%
2021/08/31	2	23.13	0	0.00	23.35	2	4,382	0.05%
2021/08/23	0	0.00	1	22.30	22.40	-1	5,897	-0.02%
2021/08/19	1	21.75	0	0.00	21.25	1	6,037	0.02%
2021/08/18	3	21.67	10	22.12	22.70	-7	6,196	-0.11%
2021/08/17	4	21.41	3	22.00	21.40	1	6,307	0.02%
2021/08/16	0	0.00	3	22.10	21.65	-3	6,530	-0.05%
2021/08/06	1	24.85	0	0.00	24.85	1	7,293	0.01%
2021/08/04	2	25.50	23	26.23	25.35	-21	7,370	-0.28%
2021/08/03	0	0.00	11	25.20	25.15	-11	7,388	-0.15%
2021/08/02	0	0.00	1	24.80	24.75	-1	7,425	-0.01%
2021/07/30	0	0.00	2	24.30	24.35	-2	7,447	-0.03%
2021/07/27	25	25.73	4	26.18	24.85	21	7,449	0.28%
2021/07/26	0	0.00	11	25.21	25.40	-11	7,469	-0.15%
2021/07/21	0	0.00	4	25.65	24.75	-4	8,356	-0.05%
2021/07/20	2	24.63	1	24.90	24.45	1	8,243	0.01%
2021/07/19	1	25.10	2	25.50	25.40	-1	8,290	-0.01%
2021/07/16	25	25.19	22	25.67	25.00	3	8,295	0.04%
2021/07/15	1	25.20	1	25.25	25.45	0	8,217	0.00%
2021/07/14	3	24.37	5	24.15	24.70	-2	8,306	-0.02%
2021/07/13	10	24.74	4	23.85	23.55	6	8,383	0.07%
2021/07/12	22	25.25	8	25.47	25.30	14	8,344	0.17%
2021/07/09	10	26.39	2	25.73	25.65	8	8,323	0.10%
2021/07/08	0.2	26.85	2	27.05	27.00	-1.8	8,379	-0.02%
2021/07/07	2	27.18	1	27.65	26.90	1	8,546	0.01%
2021/07/06	7	27.66	0	0.00	27.35	7	8,761	0.08%
2021/07/05	3	28.40	14	28.17	27.95	-11	8,914	-0.12%
2021/07/02	1	27.45	4	26.71	27.45	-3	8,873	-0.03%
2021/07/01	1	26.70	2	27.00	26.70	-1	8,853	-0.01%
2021/06/30	3	26.80	2	27.05	26.80	1	8,833	0.01%
2021/06/29	5	26.86	3	26.77	26.50	2	8,813	0.02%
2021/06/28	2	27.20	8	27.58	27.15	-6	8,784	-0.07%
2021/06/25	2.5	27.30	0	0.00	27.00	2.5	8,782	0.03%
2021/06/24	3	27.52	3	27.50	27.50	0	8,858	0.00%
2021/06/23	21	27.75	2	28.18	27.30	19	8,827	0.22%
2021/06/22	14	28.38	42	28.51	27.90	-28	8,716	-0.32%
2021/06/21	4	28.30	35	28.17	28.00	-31	8,557	-0.36%
2021/06/18	18	31.23	3	32.03	30.55	15	8,435	0.18%
2021/06/17	2	30.23	32	29.96	30.10	-30	8,218	-0.37%
2021/06/16	50	30.53	13	30.55	30.05	37	8,161	0.45%
2021/06/15	40	29.59	32	30.83	31.05	8	7,944	0.10%
2021/06/11	34	28.28	1	28.75	28.25	33	7,606	0.43%
2021/06/10	2	27.85	12	27.29	28.25	-10	7,538	-0.13%
2021/06/09	18	28.06	54	27.74	27.45	-36	7,420	-0.49%
2021/06/08	57	29.86	5	29.88	29.00	52	7,304	0.71%
2021/06/07	7	28.89	17	30.11	28.40	-10	7,155	-0.14%
2021/06/04	7	29.52	19	29.73	29.50	-12	7,031	-0.17%
2021/06/03	24.5	30.29	32	30.00	30.55	-7.5	6,943	-0.11%
2021/06/02	29	29.33	16	29.93	30.35	13	6,413	0.20%
2021/06/01	16	27.24	16	27.21	27.60	0	6,047	0.00%
2021/05/31	2	24.85	6	24.79	25.10	-4	5,703	-0.07%
2021/05/28	29	26.21	3	26.08	25.30	26	5,633	0.46%
2021/05/27	3	25.08	0	0.00	25.00	3	5,535	0.05%
2021/05/26	20	26.61	24	25.80	25.60	-4	5,478	-0.07%
2021/05/25	23	25.12	15	25.49	26.40	8	5,305	0.15%
2021/05/24	16	23.62	18	23.74	24.00	-2	5,029	-0.04%
2021/05/21	0	0.00	3	22.27	22.80	-3	4,976	-0.06%
2021/05/20	2	21.75	6	21.58	20.75	-4	4,939	-0.08%
2021/05/19	15	23.24	6	24.02	23.00	9	4,813	0.19%
2021/05/18	18	23.71	14	24.34	24.15	4	4,500	0.09%
2021/05/17	13	23.97	4	24.44	23.40	9	4,300	0.21%
2021/05/14	4	26.34	0	0.00	26.00	4	4,192	0.10%
2021/05/13	2	25.70	8	25.06	25.70	-6	4,151	-0.14%
2021/05/12	5	27.44	11	27.85	27.30	-6	4,159	-0.14%
2021/05/11	6.6	31.55	5	30.30	30.30	1.6	4,119	0.04%
2021/05/10	8	33.11	48	32.88	33.65	-40	4,077	-0.98%
2021/05/07	0	0.00	11	29.67	30.60	-11	4,085	-0.27%
2021/05/06	34	29.25	3	29.88	27.85	31	4,083	0.76%
2021/05/05	8	28.34	34	27.91	29.00	-26	4,018	-0.65%
2021/05/04	11	29.55	1.4	29.73	29.55	9.6	3,934	0.24%
2021/05/03	7	34.04	12	34.29	32.80	-5	3,908	-0.13%
2021/04/29	57.4	35.71	19	34.96	33.80	38.4	3,856	1.00%
2021/04/28	23.4	33.00	19	33.32	34.40	4.4	3,592	0.12%
2021/04/27	35	30.42	38	31.03	31.30	-3	3,406	-0.09%
2021/04/26	4	29.40	1	29.40	29.40	3	2,890	0.10%
2021/04/23	0	0.00	1	26.75	26.75	-1	2,805	-0.04%
2021/04/22	5	24.35	1	24.35	24.35	4	2,767	0.14%
2021/04/21	2	21.63	52	21.80	22.15	-50	2,750	-1.82%
2021/04/20	6	20.11	2	20.40	20.15	4	2,670	0.15%
2021/04/19	22	19.81	1	19.95	19.95	21	2,551	0.82%
2021/04/16	2	18.20	15	17.95	18.15	-13	2,424	-0.54%
2021/04/15	4	18.56	2	18.15	18.50	2	2,399	0.08%
2021/04/14	4	17.43	3	17.93	17.40	1	2,341	0.04%
2021/04/13	14	20.16	30	18.90	18.35	-16	2,274	-0.70%
2021/04/12	48	20.08	18	20.18	20.25	30	2,094	1.43%
2021/04/09	16	17.33	27	17.99	18.45	-11	1,871	-0.59%
2021/04/08	3	17.07	2	17.25	16.80	1	1,725	0.06%
2021/04/07	2	16.35	2	16.60	16.60	0	1,788	0.00%
2021/04/06	8	16.34	3	16.30	16.35	5	1,863	0.27%
2021/04/01	6	16.78	4	16.70	16.55	2	2,002	0.10%
2021/03/30	14	16.21	1	16.25	16.10	13	2,044	0.64%
2021/03/29	15	16.40	9	16.06	16.40	6	2,030	0.30%
2021/03/26	0	0.00	5	15.50	15.55	-5	1,933	-0.26%
2021/03/23	5	15.76	11	15.89	15.30	-6	2,085	-0.29%
2021/03/19	30.1	15.40	1	15.30	15.35	29.1	2,041	1.42%
2021/03/15	0	0.00	6	14.91	15.20	-6	2,005	-0.30%
2021/03/11	1	14.60	0	0.00	14.55	1	2,037	0.05%
2021/03/04	1	14.85	0	0.00	14.85	1	2,139	0.05%
2021/03/02	5	15.45	0	0.00	15.05	5	2,169	0.23%
2021/02/26	1	15.15	0	0.00	15.35	1	2,180	0.05%
2021/02/24	1	15.30	2	15.40	15.40	-1	2,188	-0.05%
2021/02/23	3	15.87	0	0.00	15.80	3	2,169	0.14%
2021/02/22	0	15.30	0	0.00	15.10	0	2,005	0.00%
2021/02/19	1	15.20	3	15.00	15.20	-2	1,993	-0.10%
2021/02/18	0	0.00	1	14.60	14.50	-1	1,970	-0.05%
2021/02/17	3	14.12	0	0.00	14.05	3	1,950	0.15%
2021/02/03	5	14.30	5	14.00	14.15	0	1,941	0.00%
2021/02/02	3	13.85	0	0.00	13.75	3	1,886	0.16%
2021/01/29	0	0.00	2	14.80	13.90	-2	1,903	-0.11%
2021/01/28	0	0.00	9	14.28	14.55	-9	1,841	-0.49%
2021/01/26	1	14.20	0	0.00	14.00	1	1,806	0.06%
2021/01/20	17	14.00	6	13.96	13.85	11	1,765	0.62%
2021/01/19	0	0.00	2	14.65	14.45	-2	1,739	-0.11%
2021/01/18	0	0.00	3	14.37	14.40	-3	1,739	-0.17%
2021/01/15	1	14.60	0	0.00	14.60	1	1,742	0.06%
2021/01/14	0	0.00	5	15.05	15.20	-5	1,888	-0.26%
2021/01/08	0	0.00	1	15.25	15.20	-1	1,852	-0.05%
2021/01/04	5	16.75	0	0.00	16.70	5	1,767	0.28%
2020/12/31	6	17.03	85	17.33	16.75	-79	1,747	-4.52%
2020/12/30	0	0.00	371	17.65	17.20	-371	1,717	-21.60%	大賣/鉅額交易
2020/12/29	4	16.60	1	16.60	16.70	3	1,611	0.19%
2020/12/28	10	16.42	12	16.53	16.80	-2	1,518	-0.13%
2020/12/25	1	15.25	1	15.35	15.80	0	1,352	0.00%
2020/12/23	0.1	14.95	10	14.60	14.85	-9.9	1,253	-0.79%
2020/12/22	10	15.00	0	0.00	14.75	10	1,242	0.80%
2020/12/21	5	15.35	8	15.16	15.05	-3	1,236	-0.24%
2020/12/18	5	15.20	0	0.00	15.60	5	1,230	0.41%
2020/12/14	0	0.00	1	14.60	14.70	-1	1,254	-0.08%
2020/12/11	1	14.35	1	14.55	14.45	0	1,255	0.00%
2020/12/10	1	14.75	1	14.95	14.50	0	1,244	0.00%
2020/12/09	1	14.85	0	0.00	14.90	1	1,231	0.08%
2020/12/08	0	0.00	1	14.90	15.05	-1	1,215	-0.08%
2020/12/07	1	14.85	5	14.83	14.75	-4	1,198	-0.33%
2020/12/03	4	15.26	1	15.00	14.70	3	1,189	0.25%
2020/12/02	6	14.90	18	14.74	14.90	-12	1,144	-1.05%
2020/11/30	0	0.00	2	14.45	14.35	-2	1,176	-0.17%
2020/11/26	1	14.25	0	0.00	14.35	1	1,140	0.09%
2020/11/23	2	14.10	23	14.31	14.10	-21	1,115	-1.88%
2020/11/20	0	0.00	4	13.90	14.10	-4	1,098	-0.36%
2020/11/19	4	13.78	2	13.83	13.85	2	1,090	0.18%
2020/11/16	5	13.65	0	0.00	13.55	5	1,103	0.45%
2020/11/13	1	13.50	9	13.51	13.55	-8	1,107	-0.72%
2020/11/12	1	13.50	22	13.63	13.55	-21	1,114	-1.88%
2020/11/11	0	0.00	15	13.53	13.60	-15	1,174	-1.28%
2020/11/09	0	0.00	2	13.70	13.65	-2	1,169	-0.17%
2020/11/06	0	0.00	16	13.63	13.60	-16	1,139	-1.40%
2020/11/05	25	13.69	0	0.00	13.65	25	1,148	2.18%
2020/11/04	1	13.60	0	0.00	13.50	1	1,172	0.09%
2020/11/03	0	0.00	9	13.60	13.60	-9	1,172	-0.77%
2020/11/02	0	0.00	11	13.51	13.55	-11	1,181	-0.93%
2020/10/30	1	13.50	1	13.55	13.55	0	1,195	0.00%
2020/10/29	22	13.64	9	13.62	13.70	13	1,196	1.09%
2020/10/28	0	0.00	5	13.80	13.75	-5	1,197	-0.42%
2020/10/27	21	13.92	5	13.90	13.90	16	1,195	1.34%
2020/10/26	20	14.00	0	0.00	14.00	20	1,196	1.67%
2020/10/23	2	14.20	2	14.30	14.05	0	1,197	0.00%
2020/10/22	38	14.41	7	14.71	14.35	31	1,200	2.58%
2020/10/21	35	14.35	4	14.45	14.40	31	1,041	2.98%
2020/10/20	0	0.00	3	14.20	14.15	-3	1,042	-0.29%
2020/10/19	0	0.00	4	14.11	14.15	-4	1,046	-0.38%
2020/10/16	3	14.10	1	14.15	14.00	2	1,077	0.19%
2020/10/15	2	14.13	1	14.35	14.15	1	1,084	0.09%
2020/10/14	1	13.95	1	14.15	14.10	0	1,070	0.00%
2020/10/13	0	0.00	1	13.90	14.05	-1	1,077	-0.09%
2020/10/12	0	0.00	1	14.00	13.95	-1	1,079	-0.09%
2020/10/08	0	0.00	1	13.95	14.05	-1	1,090	-0.09%
2020/10/07	0	0.00	2	13.90	13.75	-2	1,092	-0.18%
2020/10/06	1	13.65	2	13.85	13.75	-1	1,122	-0.09%
2020/10/05	0	0.00	1	13.60	13.60	-1	1,143	-0.09%
2020/09/30	0	0.00	14.2	13.55	13.60	-14.2	1,176	-1.21%
2020/09/29	7	13.51	0	0.00	13.45	7	1,202	0.58%
2020/09/28	0	0.00	1	13.70	13.60	-1	1,324	-0.08%
2020/09/25	4	13.36	1	13.85	13.40	3	1,392	0.22%
2020/09/24	66	13.96	0	0.00	13.75	66	1,412	4.67%
2020/09/23	149	14.57	0	0.00	14.45	149	1,412	10.55%	大買/鉅額交易
2020/09/22	103	14.79	22	14.70	14.90	81	1,432	5.66%	大買/
2020/09/21	0	0.00	1	14.45	14.25	-1	1,283	-0.08%
2020/09/17	2	13.90	0	0.00	13.90	2	1,283	0.16%
2020/09/16	2	13.95	0	0.00	13.85	2	1,310	0.15%
2020/09/14	0	0.00	1	13.85	13.85	-1	1,378	-0.07%
2020/09/11	1	13.85	3	13.78	13.75	-2	1,384	-0.14%
2020/09/10	5	14.17	2	14.20	14.05	3	1,406	0.21%
2020/09/09	6	14.22	3	14.27	14.20	3	1,407	0.21%
2020/09/08	3	14.45	1	14.65	14.55	2	1,418	0.14%
2020/09/07	2	14.40	1	14.70	14.40	1	1,418	0.07%
2020/09/04	2	14.48	9	14.56	14.35	-7	1,432	-0.49%
2020/09/03	1	14.10	1	14.35	14.15	0	1,408	0.00%
2020/09/02	1	14.10	0	0.00	14.15	1	1,421	0.07%
2020/09/01	0	0.00	1	13.75	13.80	-1	1,411	-0.07%
2020/08/31	1	13.75	1	13.90	13.75	0	1,438	0.00%
2020/08/28	2	13.63	1	13.85	13.65	1	1,454	0.07%
2020/08/27	6	13.52	2	13.65	13.60	4	1,472	0.27%
2020/08/26	0	0.00	4	13.61	13.50	-4	1,517	-0.26%
2020/08/25	3	13.45	3	13.60	13.45	0	1,522	0.00%
2020/08/24	2	13.35	0	0.00	13.30	2	1,524	0.13%
2020/08/21	7	13.32	2	13.35	13.25	5	1,576	0.32%
2020/08/20	36	13.40	9	13.27	13.05	27	1,587	1.70%
2020/08/19	4	14.28	4	14.51	14.20	0	1,591	0.00%
2020/08/18	3	14.42	0	0.00	14.30	3	1,663	0.18%
2020/08/17	3	14.42	2	14.63	14.50	1	1,766	0.06%
2020/08/14	4	14.00	6	14.26	14.25	-2	1,720	-0.12%
2020/08/13	7	14.04	1	14.20	14.00	6	1,729	0.35%
2020/08/12	10	13.80	0	0.00	14.00	10	1,740	0.57%
2020/08/11	3	14.00	2	14.40	13.85	1	1,748	0.06%
2020/08/10	4	14.23	3	14.48	14.10	1	1,764	0.06%
2020/08/07	0	0.00	2	14.30	14.35	-2	1,851	-0.11%
2020/08/06	2	14.33	0	0.00	14.20	2	1,959	0.10%
2020/08/05	4	14.41	1	14.55	14.40	3	1,968	0.15%
2020/08/04	0	0.00	3	13.95	14.00	-3	1,959	-0.15%
2020/08/03	2	13.65	3	13.85	13.75	-1	1,980	-0.05%
2020/07/30	0	0.00	2	13.65	13.70	-2	2,015	-0.10%
2020/07/29	4	13.25	0	0.00	13.40	4	2,021	0.20%
2020/07/28	5	13.42	5	13.67	13.15	0	2,028	0.00%
2020/07/27	1	13.55	2	13.45	13.45	-1	2,023	-0.05%
2020/07/24	1	14.15	1	14.50	13.90	0	2,034	0.00%
2020/07/23	1	14.55	0	0.00	14.45	1	2,120	0.05%
2020/07/22	7	14.67	4	14.69	14.45	3	2,173	0.14%
2020/07/21	3	14.28	5	14.41	14.35	-2	2,143	-0.09%
2020/07/20	1	14.25	0	0.00	14.15	1	2,145	0.05%
2020/07/17	2	14.50	4	14.43	14.30	-2	2,145	-0.09%
2020/07/16	1	14.35	1	14.20	14.35	0	2,152	0.00%
2020/07/15	0	0.00	6	14.53	14.35	-6	2,155	-0.28%
2020/07/14	4	14.35	3	14.40	14.25	1	2,156	0.05%
2020/07/13	8	14.34	49	14.27	14.55	-41	2,156	-1.90%
2020/07/10	1	14.25	0	0.00	14.10	1	2,137	0.05%
2020/07/09	14	14.81	14	14.84	14.60	0	2,125	0.00%
2020/07/07	46	15.59	34	15.69	14.65	12	2,082	0.58%
2020/07/06	19	14.92	4	14.93	15.65	15	1,982	0.76%
2020/07/03	25	14.31	2	14.50	14.25	23	1,964	1.17%
2020/07/02	1	14.05	1	14.00	14.20	0	1,934	0.00%
2020/07/01	5	14.14	4	14.05	13.95	1	1,916	0.05%
2020/06/30	0	0.00	7	13.76	13.75	-7	1,857	-0.38%
2020/06/23	3	13.82	6	13.74	13.65	-3	1,857	-0.16%
2020/06/22	2	14.00	8	13.89	13.80	-6	1,840	-0.33%
2020/06/19	5	13.50	7	13.49	13.40	-2	1,829	-0.11%
2020/06/18	1	13.20	2	13.40	13.25	-1	1,798	-0.06%
2020/06/17	3	13.17	5	13.31	13.25	-2	1,804	-0.11%
2020/06/16	6	12.97	6	13.12	12.95	0	1,798	0.00%
2020/06/15	4	12.89	4	13.05	12.80	0	1,849	0.00%
2020/06/12	1	12.40	1	12.70	12.80	0	1,851	0.00%
2020/06/11	16	13.39	1	13.05	13.05	15	1,867	0.80%
2020/06/10	1.2	13.78	8	13.88	13.80	-6.8	1,872	-0.36%
2020/06/09	5	13.78	5	13.99	13.70	0	1,879	0.00%
2020/06/08	2	13.75	4	14.04	13.80	-2	1,921	-0.10%
2020/06/05	5	13.50	3	13.72	13.75	2	1,944	0.10%
2020/06/04	1	13.65	0	0.00	13.60	1	1,971	0.05%
2020/06/03	7	13.82	0	0.00	13.80	7	2,086	0.34%
2020/06/02	7	14.00	7	14.01	13.80	0	2,128	0.00%
2020/05/29	1	13.95	2	13.73	13.65	-1	2,195	-0.05%
2020/05/28	3	13.75	3	13.80	13.70	0	2,270	0.00%
2020/05/27	4	13.63	6	13.77	13.65	-2	2,296	-0.09%
2020/05/26	5	13.69	3	13.87	13.60	2	2,382	0.08%
2020/05/25	9	13.93	15	14.01	13.90	-6	2,550	-0.24%
2020/05/22	18	13.54	8	13.68	13.45	10	2,597	0.39%
2020/05/21	0	0.00	5	13.10	12.85	-5	2,607	-0.19%
2020/05/20	8	12.88	23	13.03	12.80	-15	2,634	-0.57%
2020/05/19	6	12.93	0	0.00	13.00	6	2,640	0.23%
2020/05/18	6	12.87	17	12.96	12.95	-11	2,762	-0.40%
2020/05/15	3	13.03	0	0.00	12.90	3	2,776	0.11%
2020/05/14	16	13.52	6	13.54	13.10	10	2,762	0.36%
2020/05/13	33	13.76	4	13.26	13.90	29	2,649	1.09%
2020/05/12	2	12.68	3	12.65	12.65	-1	2,539	-0.04%
2020/05/11	2	12.30	0	0.00	12.30	2	2,520	0.08%
2020/05/08	9	12.47	0	0.00	12.25	9	2,513	0.36%
2020/05/07	1	12.65	2	12.75	12.70	-1	2,486	-0.04%
2020/05/06	1	12.65	4	12.65	12.65	-3	2,476	-0.12%
2020/05/05	3	12.38	10	12.42	12.35	-7	2,450	-0.29%
2020/05/04	2	12.28	0	0.00	12.20	2	2,448	0.08%
2020/04/30	1	12.65	3	12.65	12.65	-2	2,439	-0.08%
2020/04/29	1	12.55	6	12.91	12.60	-5	2,445	-0.20%
2020/04/28	5	13.00	1	13.45	12.75	4	2,422	0.17%
2020/04/27	0	0.00	1	12.50	12.50	-1	2,328	-0.04%
2020/04/24	0	0.00	3	11.40	11.40	-3	2,268	-0.13%
2020/04/23	8	11.26	2	11.50	11.20	6	2,262	0.27%
2020/04/22	3	11.13	2	11.40	11.30	1	2,247	0.04%
2020/04/21	5	11.18	6	11.10	11.00	-1	2,228	-0.04%
2020/04/20	4	11.76	3	11.80	11.65	1	2,207	0.05%
2020/04/17	2	12.00	2	12.28	11.80	0	2,195	0.00%
2020/04/15	1	12.15	0	0.00	11.95	1	2,162	0.05%
2020/04/14	2	12.23	2	12.35	12.20	0	2,139	0.00%
2020/04/13	0	0.00	1	12.40	12.05	-1	2,126	-0.05%
2020/04/10	1	12.10	0	0.00	12.05	1	2,114	0.05%
2020/04/09	4	12.14	2	12.25	11.90	2	2,108	0.09%
2020/04/08	4	12.19	3	12.23	12.25	1	2,085	0.05%
2020/04/07	0	0.00	2	11.30	11.60	-2	2,020	-0.10%
2020/04/06	1	10.35	2	10.53	10.55	-1	2,006	-0.05%
2020/04/01	2	10.55	0	0.00	10.55	2	1,999	0.10%
2020/03/31	1	10.55	1	10.85	10.55	0	1,997	0.00%
2020/03/30	2	10.38	2	10.55	10.75	0	1,991	0.00%
2020/03/27	1	11.15	6	11.32	10.90	-5	1,985	-0.25%
2020/03/26	5	11.05	3	11.18	11.10	2	1,970	0.10%
2020/03/25	8	11.02	3	11.00	11.10	5	1,961	0.25%
2020/03/24	1	10.60	1	10.75	10.55	0	1,945	0.00%
2020/03/23	1	10.25	2	10.25	10.25	-1	1,956	-0.05%
2020/03/20	2	10.73	3	10.58	10.85	-1	1,943	-0.05%
2020/03/19	1	10.30	6	10.06	9.90	-5	1,921	-0.26%
2020/03/18	1	11.40	9	11.26	11.00	-8	1,863	-0.43%
2020/03/17	4	11.76	6	11.62	11.15	-2	1,841	-0.11%
2020/03/16	11	12.37	13	12.35	12.20	-2	1,808	-0.11%
2020/03/13	13	12.59	12	12.51	12.65	1	1,775	0.06%
2020/03/12	2	14.00	0	0.00	13.60	2	1,725	0.12%
2020/03/11	1	15.15	0	0.00	14.60	1	1,668	0.06%
2020/03/10	3	14.90	2	15.15	15.10	1	1,633	0.06%
2020/03/09	6	16.08	9	15.93	15.60	-3	1,595	-0.19%
2020/03/06	4	15.48	0	0.00	15.55	4	1,465	0.27%
2020/03/05	0	0.00	3	15.57	14.90	-3	1,406	-0.21%
2020/03/04	0	0.00	8	15.86	15.65	-8	1,359	-0.59%
2020/03/03	15	15.87	4	15.65	15.55	11	1,314	0.84%
2020/02/27	13	16.93	12	16.73	16.60	1	1,161	0.09%
2020/02/26	6	16.15	9	16.54	16.40	-3	1,053	-0.28%
2020/02/25	8	15.98	25	15.71	15.55	-17	854	-1.99%
2020/02/24	22	15.59	4	15.31	15.80	18	727	2.47%
2020/02/21	0	0.00	2	14.38	14.40	-2	605	-0.33%
2020/02/20	4	13.75	1	13.90	13.90	3	562	0.53%
2020/02/19	5	14.08	15	14.23	14.00	-10	538	-1.86%
2020/02/03	1	10.50	0	0.00	10.60	1	368	0.27%
2020/01/16	1	12.60	0	0.00	12.60	1	336	0.30%
2019/12/18	0	0.00	1	13.60	14.10	-1	392	-0.25%
2019/12/04	0	0.00	1	13.95	13.75	-1	471	-0.21%
2019/12/03	10	13.55	0	0.00	13.65	10	461	2.17%
2019/12/02	0	0.00	2	13.70	13.45	-2	457	-0.44%
2019/11/29	1	13.50	5	13.68	13.65	-4	452	-0.88%
2019/11/28	0	0.00	7	13.40	13.50	-7	441	-1.59%
2019/11/25	0	0.00	2	12.50	12.55	-2	401	-0.50%
2019/11/15	1	12.30	0	0.00	12.45	1	418	0.24%
2019/11/14	1	12.65	0	0.00	12.35	1	416	0.24%
2019/11/13	1	13.00	0	0.00	12.70	1	408	0.24%
2019/11/12	1	13.00	0	0.00	13.00	1	404	0.25%
2019/11/11	4	13.30	0	0.00	13.00	4	403	0.99%
2019/11/08	2	13.45	0	0.00	13.40	2	397	0.50%
2019/11/07	3	13.45	0	0.00	13.45	3	410	0.73%
2019/11/06	3	13.45	0	0.00	13.50	3	414	0.72%
2019/11/05	5	13.50	0	0.00	13.45	5	420	1.19%
2019/11/04	1	13.50	0	0.00	13.50	1	470	0.21%
2019/11/01	6	13.50	0	0.00	13.50	6	474	1.27%
2019/10/31	5	13.55	0	0.00	13.50	5	478	1.05%
2019/10/30	7	13.55	0	0.00	13.55	7	484	1.45%
2019/10/29	8	13.64	0	0.00	13.55	8	485	1.65%
2019/10/28	5	13.56	0	0.00	13.60	5	491	1.02%
2019/10/25	5	13.60	0	0.00	13.70	5	493	1.01%
2019/10/24	5	13.60	0	0.00	13.60	5	502	0.99%
2019/10/23	10	13.65	0	0.00	13.60	10	507	1.97%
2019/10/22	35	13.65	0	0.00	13.65	35	517	6.77%
2019/10/21	18	13.65	0	0.00	13.70	18	527	3.41%
2019/10/08	0	0.00	1	13.80	13.75	-1	715	-0.14%
2019/10/07	0	0.00	8	13.70	13.70	-8	715	-1.12%
2019/09/27	0	0.00	4	14.33	14.00	-4	706	-0.57%
2019/09/26	1	14.45	0	0.00	14.40	1	697	0.14%
2019/09/20	2	14.20	1	14.25	13.80	1	641	0.16%
2019/09/19	2	13.80	0	0.00	13.80	2	543	0.37%
2019/09/18	2	13.75	0	0.00	13.80	2	540	0.37%
2019/09/16	1	13.75	0	0.00	13.70	1	541	0.18%
2019/09/10	2	13.60	0	0.00	13.70	2	535	0.37%
2019/09/06	2	13.90	0	0.00	13.95	2	527	0.38%
2019/07/25	0	0.00	2	15.03	15.00	-2	417	-0.48%
2019/07/23	0	0.00	3	15.23	15.35	-3	405	-0.74%
2019/07/22	0	0.00	5	15.45	15.10	-5	396	-1.26%
2019/07/19	3	15.83	7	15.76	15.30	-4	381	-1.05%
2019/07/18	1	15.35	23	15.50	15.55	-22	306	-7.18%
2019/07/17	0	0.00	2	13.80	14.15	-2	214	-0.93%
2019/07/16	0	0.00	1	13.90	13.80	-1	213	-0.47%
2019/07/09	2	13.70	0	0.00	13.65	2	235	0.85%
2019/07/03	1	13.85	0	0.00	13.70	1	239	0.42%
2019/06/19	0	0.00	1	13.80	13.80	-1	270	-0.37%
2019/06/18	0	0.00	1	13.65	13.65	-1	273	-0.37%
2019/06/17	0	0.00	1	13.70	13.65	-1	282	-0.35%
2019/06/11	11	13.25	0	0.00	13.35	11	297	3.69%
2019/06/10	2	13.25	0	0.00	13.30	2	311	0.64%
2019/05/29	1	13.20	0	0.00	13.40	1	342	0.29%
2019/05/27	2	13.30	0	0.00	13.35	2	365	0.55%
2019/05/23	0	0.00	1	14.00	13.35	-1	383	-0.26%
2019/05/21	0	0.00	2	13.90	14.10	-2	510	-0.39%
2019/05/20	1	13.80	0	0.00	13.75	1	532	0.19%
2019/05/10	4	14.85	0	0.00	14.70	4	550	0.73%
2019/05/09	12	15.12	0	0.00	14.80	12	550	2.18%
2019/04/26	0	0.00	8	16.32	16.10	-8	679	-1.18%
2019/04/25	0	0.00	10	16.49	16.60	-10	674	-1.48%
2019/03/25	0	0.00	2	16.15	16.20	-2	635	-0.31%
2019/03/14	0	0.00	10	17.05	17.05	-10	604	-1.65%
2019/02/22	0	0.00	2	17.65	17.60	-2	536	-0.37%
2019/02/21	0	0.00	2	17.90	17.95	-2	523	-0.38%
2019/02/20	20	17.35	8	17.16	17.80	12	463	2.59%
2019/02/13	1	15.50	0	0.00	15.50	1	347	0.29%
2019/01/29	0	0.00	1	15.60	15.60	-1	346	-0.29%
2019/01/25	10	15.95	0	0.00	16.00	10	329	3.03%
2019/01/24	0	0.00	0.8	15.05	14.95	-0.8	211	-0.38%
2019/01/22	0	0.00	1	15.20	15.05	-1	214	-0.47%
2019/01/21	1	15.40	0	0.00	15.25	1	220	0.45%
2019/01/16	0	0.00	0.6	15.05	15.15	-0.6	219	-0.27%
2019/01/15	1	14.70	1	15.15	14.95	0	220	0.00%
2019/01/10	0	14.80	0	0.00	14.90	0	215	0.00%
2018/12/26	0	0.00	0	14.60	14.50	0	275	0.00%
2018/12/19	0	0.00	1	15.10	15.00	-1	366	-0.27%
2018/12/12	3	16.30	3	16.35	16.15	0	354	0.00%
2018/12/06	0	0.00	1	15.60	15.50	-1	357	-0.28%
2018/11/07	0	0.00	2	14.60	14.50	-2	368	-0.54%
2018/10/30	1	14.15	3	14.12	14.15	-2	397	-0.50%
2018/10/26	0	0.00	3	14.33	14.20	-3	431	-0.70%
2018/10/24	0	0.00	2	15.20	15.40	-2	427	-0.47%
2018/10/22	2	15.55	0	0.00	15.50	2	426	0.47%
2018/10/19	1	15.55	2	15.40	15.45	-1	428	-0.23%
2018/10/15	0	0.00	4	15.95	15.90	-4	433	-0.92%
2018/10/12	0	0.00	1	15.80	15.90	-1	433	-0.23%
2018/10/11	0	0.00	3	16.35	16.05	-3	430	-0.70%
2018/10/05	0	0.00	2	18.40	18.30	-2	412	-0.48%
2018/10/03	0	0.00	3	18.87	19.30	-3	379	-0.79%
2018/10/02	6	17.58	10	17.67	18.00	-4	335	-1.19%
2018/10/01	4	16.95	0	0.00	16.90	4	306	1.31%
2018/09/28	1	16.40	0	0.00	16.60	1	317	0.31%
2018/09/26	0	0.00	5	16.59	16.50	-5	323	-1.55%
2018/09/21	1	16.65	0	0.00	16.50	1	328	0.30%
2018/09/20	2	16.75	2	16.65	16.60	0	327	0.00%
2018/08/27	0	0.00	5	17.30	17.30	-5	387	-1.29%
2018/08/20	2	16.65	5	16.85	16.65	-3	405	-0.74%
2018/08/16	3	16.55	0	0.00	16.65	3	409	0.73%
2018/08/15	2	16.90	0	0.00	16.90	2	426	0.47%
2018/08/13	5	17.54	0	0.00	16.85	5	422	1.18%
2018/08/10	9	18.90	0	0.00	18.20	9	412	2.18%
2018/08/09	8	19.28	0	0.00	19.20	8	396	2.02%
2018/08/08	7	19.36	0	0.00	19.35	7	396	1.77%
2018/08/07	2	19.40	30	19.35	19.40	-28	399	-7.01%
2018/08/06	2	19.40	0	0.00	19.40	2	420	0.48%
2018/08/03	6	19.38	0	0.00	19.35	6	420	1.43%
2018/08/02	2	19.40	0	0.00	19.35	2	378	0.53%
2018/07/30	5	19.40	0	0.00	19.30	5	392	1.27%
2018/07/27	0.1	19.55	0	0.00	19.55	0.1	390	0.03%
2018/07/26	6	19.55	0	0.00	19.50	6	389	1.54%
2018/07/25	6	19.70	0	0.00	19.60	6	385	1.55%
2018/07/24	0	0.00	2	19.95	19.75	-2	383	-0.52%
2018/07/23	0	0.00	2	19.95	19.90	-2	383	-0.52%
2018/07/17	0	0.00	1	20.20	19.95	-1	385	-0.26%
2018/07/13	2	19.83	6.4	19.89	19.95	-4.4	379	-1.16%
2018/07/10	2	19.73	0	0.00	19.85	2	389	0.51%
2018/07/09	1	19.85	1	20.00	19.80	0	397	0.00%
2018/06/29	1	20.95	0	0.00	21.10	1	388	0.26%
2018/06/14	0	0.00	3	22.72	22.55	-3	384	-0.78%
2018/06/13	0	0.00	5	22.40	22.45	-5	374	-1.34%
2018/06/12	3	22.12	0	0.00	22.30	3	375	0.80%
2018/06/08	0	0.00	1	22.85	22.65	-1	381	-0.26%
2018/06/07	3	22.93	1	23.45	22.85	2	379	0.53%
2018/06/06	21	22.70	8	23.13	23.20	13	374	3.47%
2018/06/01	3	21.75	4	21.85	21.85	-1	338	-0.30%
2018/05/31	0	0.00	2	21.55	21.40	-2	337	-0.59%
2018/05/30	0.9	21.20	8	21.53	21.40	-7.1	344	-2.06%
2018/05/29	0	0.00	1	22.00	21.65	-1	345	-0.29%
2018/05/28	0	0.00	1	21.15	21.70	-1	340	-0.29%
2018/05/25	4	21.30	0	0.00	21.30	4	327	1.22%
2018/05/21	1	20.50	0	0.00	20.55	1	328	0.30%
2018/05/18	2	20.50	4	20.55	20.50	-2	331	-0.60%
2018/05/17	0	0.00	3	20.75	20.75	-3	341	-0.88%
2018/05/16	0	0.00	1	21.05	20.85	-1	346	-0.29%
2018/05/14	7	21.09	0	0.00	20.80	7	369	1.89%
2018/05/08	0	0.00	1	22.45	22.70	-1	356	-0.28%
2018/05/03	8	21.92	0	0.00	21.95	8	348	2.29%
2018/04/27	0	0.00	1	22.10	21.85	-1	361	-0.28%
2018/04/24	0	0.00	1	23.30	22.55	-1	360	-0.28%
2018/04/23	0	0.00	1	23.55	23.15	-1	358	-0.28%
2018/04/20	1	23.35	3	23.68	23.50	-2	362	-0.55%
2018/04/19	1	23.45	2	23.73	23.65	-1	367	-0.27%
2018/04/18	0	0.00	3	23.48	23.50	-3	365	-0.82%
2018/04/17	2	23.60	0	0.00	23.20	2	365	0.55%
2018/04/16	2	24.35	6	24.32	24.00	-4	365	-1.09%
2018/04/13	0	0.00	7	24.19	24.10	-7	361	-1.93%
2018/04/12	1	22.45	0	0.00	22.80	1	342	0.29%
2018/03/28	0	0.00	2	23.65	23.50	-2	349	-0.57%
2018/03/26	0.1	23.50	2	23.85	23.50	-1.9	351	-0.54%
2018/03/23	0	0.00	1	23.50	23.40	-1	349	-0.29%
2018/03/22	8	24.13	0	0.00	23.85	8	348	2.29%
2018/03/21	2	24.23	0	0.00	24.10	2	348	0.57%
2018/03/19	1	24.15	0	0.00	24.20	1	350	0.29%
2018/03/16	3	24.38	1	24.35	24.15	2	349	0.57%
2018/03/14	0	0.00	2	24.45	24.85	-2	345	-0.58%
2018/03/12	0	24.20	1	24.30	24.35	-1	348	-0.29%
2018/03/09	0	24.30	0	0.00	24.45	0	352	0.00%
2018/03/06	0	24.55	0	0.00	24.55	0	360	0.00%
2018/02/22	0	0.00	2	24.08	24.25	-2	384	-0.52%
2018/02/12	1	21.80	0	0.00	21.85	1	369	0.27%
2018/02/09	0	0.00	5	21.10	21.75	-5	369	-1.35%
2018/02/07	0.6	23.40	0	0.00	23.35	0.6	358	0.17%
2018/02/05	12	25.78	8	25.75	25.80	4	347	1.15%
2018/02/02	1	26.45	0	0.00	26.40	1	349	0.29%
2018/02/01	0	0.00	2	26.80	26.65	-2	359	-0.56%
2018/01/29	0	0.00	2	27.00	26.95	-2	390	-0.51%
2018/01/26	1	27.05	0	0.00	26.90	1	399	0.25%
2018/01/25	0	0.00	1	27.20	27.05	-1	406	-0.25%
2018/01/23	0	0.00	2	26.98	27.00	-2	444	-0.45%
2018/01/15	2	26.98	0	0.00	27.00	2	513	0.39%
2018/01/09	1	27.00	1	27.00	27.20	0	526	0.00%
2018/01/08	5	27.44	0	0.00	27.40	5	525	0.95%
2018/01/02	2	26.75	0	0.00	26.80	2	534	0.37%