精星 (8183)-新光-桃園券商分點個股進出

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

精星

(8183)

可現股當沖

股價
41.35
漲跌
▲0.60
漲幅
+1.47%
成交量
773張
產業
上櫃其他電子類股
338人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

精星 (8183)籌碼相關－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/11/22	4	41.43	2	41.75	41.35	2	720	0.28%
2024/11/21	0	0.00	2	40.90	40.75	-2	709	-0.28%
2024/11/18	2	40.60	0	0.00	40.00	2	701	0.29%
2024/11/15	2	41.10	2	41.50	40.95	0	697	0.00%
2024/11/13	2	41.50	2	42.30	41.50	0	686	0.00%
2024/11/11	0	0.00	2	42.08	42.00	-2	662	-0.30%
2024/11/08	4	40.95	5	41.39	40.60	-1	651	-0.15%
2024/11/07	0	0.00	2	39.65	39.80	-2	636	-0.31%
2024/11/05	2	39.05	0	0.00	39.05	2	636	0.31%
2024/10/30	17	40.69	13	40.26	39.70	4	635	0.63%
2024/10/28	8	46.28	15	46.93	44.75	-7	540	-1.30%
2024/10/25	23	46.11	23	45.92	46.90	0	477	0.00%
2024/10/24	1	43.10	0	0.00	42.85	1	392	0.25%
2024/10/23	3	43.00	0	0.00	42.95	3	391	0.77%
2024/10/18	0	0.00	1	41.90	41.90	-1	387	-0.26%
2024/10/17	0	0.00	1	42.45	42.15	-1	387	-0.26%
2024/10/15	0	0.00	3	42.13	41.80	-3	380	-0.79%
2024/10/14	3	41.40	0	0.00	41.70	3	378	0.79%
2024/10/09	4	44.13	4	42.55	42.05	0	370	0.00%
2024/10/08	1	43.00	4	43.00	43.00	-3	287	-1.04%
2024/10/07	0	0.00	0.7	39.05	39.10	-0.7	234	-0.28%
2024/10/04	0	0.00	0.1	38.85	38.70	-0.1	242	-0.03%
2024/09/23	0	0.00	5	38.95	39.10	-5	255	-1.96%
2024/09/20	0	0.00	0.1	39.15	38.80	-0.1	255	-0.05%
2024/09/18	5	38.65	0	0.00	38.35	5	255	1.96%
2024/09/13	0	0.00	0.2	38.15	38.10	-0.2	254	-0.06%
2024/09/10	0	0.00	1	38.70	37.05	-1	257	-0.39%
2024/09/09	2	38.95	5	37.55	38.25	-3	254	-1.18%
2024/08/12	0	0.00	1	35.40	35.35	-1	295	-0.34%
2024/08/06	3	33.70	2	33.50	33.70	1	298	0.34%
2024/08/05	0.1	35.34	0	0.00	34.35	0.1	294	0.03%
2024/07/29	0.1	38.10	0	0.00	37.65	0.1	282	0.04%
2024/07/26	0.1	38.50	0	0.00	38.60	0.1	300	0.03%
2024/07/22	1.1	39.07	0	0.00	39.00	1.1	306	0.36%
2024/07/19	8	41.79	0	0.00	40.90	8	306	2.61%
2024/07/18	0	0.00	0.1	42.10	42.00	-0.1	335	-0.02%
2024/07/10	0	43.45	1	43.45	43.45	-1	355	-0.28%
2024/07/09	1	43.30	0	0.00	43.35	1	359	0.28%
2024/06/27	1	43.20	0	0.00	43.20	1	365	0.27%
2024/06/20	0	0.00	1	43.00	42.95	-1	382	-0.26%
2024/06/13	0	0.00	11	43.45	43.20	-11	450	-2.44%
2024/06/06	0	0.00	0.1	43.05	42.40	-0.1	453	-0.02%
2024/06/04	0	0.00	0	43.20	43.05	0	464	0.00%
2024/05/31	0	0.00	6	44.53	43.70	-6	470	-1.28%
2024/05/27	0	0.00	0	42.55	42.90	0	458	0.00%
2024/05/24	0	42.30	0	0.00	42.35	0	460	0.00%
2024/05/23	9	42.50	0	0.00	42.30	9	463	1.94%
2024/05/22	1	42.85	0	0.00	43.00	1	477	0.21%
2024/05/20	0	42.55	0	0.00	42.20	0	478	0.00%
2024/05/16	1	42.10	0	0.00	42.05	1	486	0.21%
2024/05/10	0.1	43.15	0	0.00	42.75	0.1	494	0.02%
2024/05/08	0	0.00	2	43.50	43.90	-2	488	-0.41%
2024/05/03	1	44.05	0	0.00	44.00	1	482	0.21%
2024/04/30	0	0.00	0.1	44.65	44.00	-0.1	478	-0.03%
2024/04/29	2	42.60	0	0.00	43.20	2	461	0.43%
2024/04/26	1	42.60	0	0.00	42.40	1	456	0.22%
2024/04/25	0.1	42.45	0	0.00	42.30	0.1	453	0.03%
2024/04/24	0	0.00	1	42.25	42.25	-1	446	-0.22%
2024/04/15	1	46.11	0.1	46.30	46.10	0.9	428	0.21%
2024/04/12	0	48.30	0	0.00	47.15	0	421	0.00%
2024/04/10	1	47.30	0	0.00	47.70	1	419	0.24%
2024/04/09	0	0.00	0	49.10	48.80	0	412	0.00%
2024/04/08	1	48.70	1	48.60	48.70	0	415	0.00%
2024/04/02	0	0.00	0	49.68	49.35	0	418	0.00%
2024/04/01	0	50.09	3	49.62	50.00	-3	422	-0.71%
2024/03/29	1	49.01	2	49.55	49.00	-1	420	-0.23%
2024/03/28	1	49.90	1	49.35	49.35	0	420	0.00%
2024/03/27	1	49.80	1	48.70	49.80	0	420	0.00%
2024/03/26	0	49.54	0	0.00	48.65	0	421	0.00%
2024/03/25	0	50.40	0	0.00	49.85	0	418	0.00%
2024/03/22	1	49.65	0	0.00	49.60	1	422	0.24%
2024/03/21	4.1	50.17	0	0.00	49.85	4.1	425	0.96%
2024/03/20	101	51.24	102	52.00	50.50	-1	420	-0.24%	大買/大賣/
2024/03/18	0	47.80	0	0.00	47.80	0	377	0.00%
2024/03/14	0	47.85	0	0.00	47.45	0	394	0.00%
2024/03/13	0	47.60	1	47.55	47.40	-1	410	-0.24%
2024/03/12	0	48.63	0	0.00	48.10	0	428	0.00%
2024/03/08	1	47.80	2	48.75	47.70	-1	526	-0.19%
2024/03/07	0	49.10	0	49.70	48.80	0	587	0.00%
2024/03/06	2	49.88	1	50.00	49.85	1	596	0.17%
2024/03/05	1	50.40	1	50.30	50.40	0	616	0.00%
2024/03/04	1	49.75	1	49.80	49.75	0	632	0.00%
2024/03/01	1	49.70	0	0.00	49.60	1	657	0.15%
2024/02/29	0	50.35	0	0.00	49.90	0	673	0.00%
2024/02/27	0	49.88	0	0.00	49.35	0	714	0.00%
2024/02/26	1	49.70	0	0.00	49.75	1	820	0.12%
2024/02/23	1	50.50	5	50.64	50.00	-4	828	-0.48%
2024/02/21	1	49.30	0	0.00	49.45	1	817	0.12%
2024/02/20	0	50.30	0	0.00	49.45	0	819	0.00%
2024/02/19	1.1	49.86	0	0.00	49.80	1.1	819	0.13%
2024/02/15	0	47.60	0	0.00	47.65	0	810	0.00%
2024/02/01	0	0.00	0	48.65	48.80	0	815	0.00%
2024/01/30	0	49.40	0	0.00	49.20	0	836	0.00%
2024/01/24	0	0.00	5	49.50	49.25	-5	885	-0.56%
2024/01/19	0	0.00	0.5	48.55	48.50	-0.5	910	-0.05%
2024/01/18	0	49.20	0	0.00	48.05	0	918	0.00%
2024/01/16	0	49.50	0	0.00	49.05	0	982	0.00%
2024/01/15	0	50.40	1	48.40	49.10	-1	983	-0.10%
2024/01/11	1	48.80	0	0.00	48.70	1	987	0.10%
2024/01/09	2	49.10	0	0.00	49.10	2	1,004	0.20%
2024/01/08	0	51.80	0	0.00	51.50	0	1,007	0.00%
2024/01/04	2	51.70	0	0.00	51.60	2	1,040	0.19%
2023/12/29	0	0.00	5	52.50	52.70	-5	1,047	-0.48%
2023/12/22	2	52.50	0	0.00	52.50	2	1,033	0.19%
2023/12/19	0	0.00	1	52.50	52.90	-1	1,025	-0.10%
2023/12/15	0	0.00	21	54.53	54.10	-21	1,016	-2.07%
2023/12/14	1	54.60	0	0.00	54.90	1	1,026	0.10%
2023/12/13	0	54.30	0	0.00	54.20	0	1,024	0.00%
2023/12/12	0	0.00	1	55.10	54.30	-1	1,021	-0.10%
2023/12/11	1	55.20	1	55.20	55.10	0	1,015	0.00%
2023/12/08	2	55.15	1	55.40	55.10	1	1,012	0.10%
2023/12/07	4	56.65	2	57.15	55.90	2	998	0.20%
2023/12/06	4	57.45	7	57.34	56.80	-3	981	-0.31%
2023/12/05	9	57.32	7	57.10	57.40	2	958	0.21%
2023/12/04	12	57.98	12	56.65	58.20	0	895	0.00%
2023/12/01	2	55.50	1	55.60	55.50	1	862	0.12%
2023/11/30	3	56.13	0	0.00	55.70	3	862	0.35%
2023/11/29	2	55.20	1	55.30	55.40	1	872	0.11%
2023/11/28	8	55.11	0	0.00	55.30	8	902	0.89%
2023/11/27	2	54.30	7	53.89	53.60	-5	880	-0.57%
2023/11/24	6	55.15	29	55.69	54.90	-23	869	-2.64%
2023/11/21	1	52.50	2	52.90	52.50	-1	713	-0.14%
2023/11/20	1	52.00	0	0.00	52.40	1	710	0.14%
2023/11/17	1	52.10	0	0.00	51.80	1	706	0.14%
2023/11/15	2	52.40	4	52.40	52.40	-2	701	-0.29%
2023/11/13	2	51.50	0	0.00	51.60	2	702	0.28%
2023/11/08	4	53.10	4	54.10	53.10	0	706	0.00%
2023/11/07	5	53.30	0	0.00	53.10	5	695	0.72%
2023/11/06	6	54.58	2	54.10	53.80	4	693	0.57%
2023/11/03	1	53.70	0	0.00	53.70	1	675	0.15%
2023/10/31	3	53.63	3	53.43	51.60	0	656	0.00%
2023/10/27	5	53.34	4	53.40	52.50	1	655	0.15%
2023/10/26	4	52.95	0	0.00	52.60	4	655	0.61%
2023/10/25	0	0.00	8	53.65	53.90	-8	651	-1.23%
2023/10/24	10	53.50	4	53.70	52.60	6	638	0.94%
2023/10/23	2	51.70	0	0.00	52.10	2	608	0.33%
2023/10/20	2	51.90	1	52.20	52.00	1	633	0.16%
2023/10/19	0	0.00	6	52.77	52.90	-6	645	-0.93%
2023/10/18	4	51.90	1	52.20	52.50	3	648	0.46%
2023/10/17	5	52.98	1	53.40	52.60	4	640	0.62%
2023/10/16	9	53.32	4	53.73	52.60	5	630	0.79%
2023/10/12	3	52.80	4	52.65	52.60	-1	624	-0.16%
2023/10/11	3	51.90	6	52.45	51.60	-3	609	-0.49%
2023/10/05	1	50.20	0	0.00	50.40	1	600	0.17%
2023/09/28	1	49.55	0	0.00	49.55	1	621	0.16%
2023/09/27	1	49.35	0	0.00	49.50	1	631	0.16%
2023/09/26	4	49.50	2	49.50	49.30	2	648	0.31%
2023/09/25	2	50.30	0	0.00	50.20	2	650	0.31%
2023/09/20	1	51.20	2	50.80	50.60	-1	652	-0.15%
2023/09/19	1	51.90	5	52.56	51.50	-4	653	-0.61%
2023/09/14	3	51.17	1.1	51.19	50.90	1.9	636	0.30%
2023/09/13	1	50.90	0	51.20	51.00	1	636	0.15%
2023/09/08	2	50.75	2	50.65	50.30	0	651	0.00%
2023/09/07	3	52.10	0	0.00	51.60	3	655	0.46%
2023/09/06	15	52.37	12	52.08	52.10	3	649	0.46%
2023/09/05	3	51.63	1	51.60	51.80	2	616	0.32%
2023/09/04	4	51.15	1	50.80	52.00	3	606	0.49%
2023/09/01	5	51.24	2	50.50	51.40	3	579	0.52%
2023/08/31	1	47.90	0	0.00	48.10	1	534	0.19%
2023/08/25	0	47.35	0	0.00	47.10	0	546	0.00%
2023/08/23	0	47.45	0	0.00	47.25	0	555	0.00%
2023/08/18	2	47.55	0	0.00	47.25	2	565	0.35%
2023/08/16	1	46.60	1	46.50	47.15	0	571	0.00%
2023/08/15	0.1	46.95	1	47.20	47.10	-1	575	-0.16%
2023/08/14	0	47.20	0	0.00	46.00	0	575	0.00%
2023/08/11	0	0.00	6	48.85	48.85	-6	569	-1.05%
2023/08/09	0	50.00	0	0.00	50.20	0	593	0.00%
2023/08/04	0	49.90	0.2	49.63	49.50	-0.2	604	-0.03%
2023/08/02	0	0.00	3	50.00	50.00	-3	607	-0.49%
2023/08/01	3	51.53	1	51.60	51.30	2	598	0.33%
2023/07/31	2	51.40	0	0.00	51.20	2	595	0.34%
2023/07/28	2	51.00	0.1	51.20	51.00	1.9	602	0.32%
2023/07/27	2	51.20	0	0.00	51.20	2	603	0.33%
2023/07/26	1	53.00	0.6	53.24	52.90	0.4	599	0.07%
2023/07/25	6	53.77	0.1	53.90	53.60	5.9	592	1.00%
2023/07/24	7	52.91	0	0.00	53.20	7	570	1.23%
2023/07/14	0	0.00	1	52.00	51.60	-1	603	-0.17%
2023/07/13	1	51.80	0	0.00	51.60	1	615	0.16%
2023/07/12	0	0.00	6.6	51.54	52.30	-6.6	630	-1.05%
2023/07/11	1	51.50	4.4	51.49	51.50	-3.4	650	-0.52%
2023/07/10	1	52.10	0	0.00	51.90	1	682	0.15%
2023/07/05	4	53.60	0	0.00	53.50	4	978	0.41%
2023/07/03	5	52.70	0	0.00	52.80	5	963	0.52%
2023/06/27	0	0.00	0.1	52.30	51.80	-0.1	966	-0.01%
2023/06/26	0	0.00	0.2	52.80	52.10	-0.2	964	-0.02%
2023/06/16	0	0.00	4	52.90	52.60	-4	978	-0.41%
2023/06/15	0	0.00	4	53.20	53.00	-4	974	-0.41%
2023/06/14	0	0.00	1	54.40	53.50	-1	968	-0.10%
2023/06/13	0	0.00	1	53.80	54.10	-1	967	-0.10%
2023/06/07	0	0.00	3	53.10	53.40	-3	983	-0.31%
2023/05/29	2	53.40	0	0.00	53.10	2	1,011	0.20%
2023/05/24	2	53.50	0	0.00	53.40	2	1,038	0.19%
2023/05/23	1	53.50	0	0.00	53.60	1	1,058	0.09%
2023/05/19	0	0.00	6	52.17	52.00	-6	1,104	-0.54%
2023/05/18	0	0.00	1	52.40	52.50	-1	1,141	-0.09%
2023/05/17	1.1	52.21	0	0.00	52.20	1.1	1,192	0.09%
2023/05/16	5	51.54	1	51.90	51.80	4	1,190	0.34%
2023/05/15	2.2	52.44	1	51.60	51.70	1.2	1,184	0.10%
2023/05/12	5	53.10	5.2	53.01	53.10	-0.2	1,184	-0.01%
2023/05/11	0	0.00	1	52.60	52.60	-1	1,196	-0.08%
2023/05/03	0	0.00	2	53.80	53.70	-2	1,266	-0.16%
2023/04/28	2	54.30	0	0.00	54.40	2	1,299	0.15%
2023/04/24	3	54.07	0	0.00	53.80	3	1,281	0.23%
2023/04/21	5	54.86	0	0.00	54.40	5	1,268	0.39%
2023/04/20	3	56.27	2	56.20	56.10	1	1,252	0.08%
2023/04/19	1	57.50	3	56.90	56.30	-2	1,242	-0.16%
2023/04/18	5	58.04	3	58.03	57.40	2	1,230	0.16%
2023/04/17	8	58.75	0	0.00	58.80	8	1,212	0.66%
2023/04/14	0	0.00	1	58.90	58.30	-1	1,196	-0.08%
2023/04/13	6.2	58.71	1	58.50	58.10	5.2	1,173	0.44%
2023/04/12	7	59.90	28	59.39	59.10	-21	1,133	-1.85%
2023/04/11	3	57.97	6.1	58.64	58.50	-3	1,029	-0.30%
2023/04/10	1	55.81	4.1	56.61	57.60	-3	921	-0.33%
2023/04/07	0	0.00	0.1	55.20	55.10	-0.1	844	-0.01%
2023/04/06	0	53.97	1	53.60	53.90	-1	835	-0.12%
2023/03/31	1	53.80	0	0.00	53.90	1	838	0.12%
2023/03/30	1	53.70	0	0.00	53.50	1	841	0.12%
2023/03/28	0.1	54.06	0	0.00	53.60	0.1	868	0.01%
2023/03/27	0	54.90	0	0.00	54.60	0	870	0.00%
2023/03/23	2	55.20	1	55.00	54.80	1	878	0.11%
2023/03/22	0	0.00	0.1	55.60	55.20	-0.1	879	-0.01%
2023/03/21	0.1	55.00	0.1	54.60	54.90	0	885	0.00%
2023/03/20	1	53.90	0	0.00	54.20	1	886	0.11%
2023/03/17	0	53.69	0	0.00	53.50	0	920	0.00%
2023/03/15	1	54.20	5	54.28	54.10	-4	995	-0.40%
2023/03/14	0	54.50	1	54.00	54.30	-1	1,014	-0.10%
2023/03/13	4	54.20	0	0.00	54.30	4	1,045	0.38%
2023/03/10	0	56.30	0	0.00	54.80	0	1,081	0.00%
2023/03/09	2	56.70	10	56.40	56.20	-8	1,093	-0.73%
2023/03/08	0	57.40	3	56.87	57.10	-3	1,090	-0.27%
2023/03/07	2	57.20	20	56.88	57.40	-18	1,100	-1.64%
2023/03/06	1	56.70	2	56.50	56.80	-1	1,120	-0.09%
2023/03/03	20	56.00	1	55.70	55.60	19	1,196	1.59%
2023/03/02	4	55.35	0	0.00	55.20	4	1,199	0.33%
2023/02/24	0	0.00	1	55.80	55.90	-1	1,210	-0.08%
2023/02/23	2	56.85	2	57.10	56.80	0	1,199	0.00%
2023/02/22	1	56.40	0	0.00	56.10	1	1,209	0.08%
2023/02/21	13	57.04	1	57.10	56.90	12	1,215	0.99%
2023/02/20	4	57.98	0	0.00	57.80	4	1,216	0.33%
2023/02/17	12	58.15	0	0.00	58.50	12	1,207	0.99%
2023/02/16	0	0.00	2	58.15	57.90	-2	1,202	-0.17%
2023/02/15	22	57.04	17.2	56.70	57.50	4.8	1,201	0.40%
2023/02/10	0	0.00	0	56.30	54.50	0	1,230	0.00%
2023/02/09	3	56.23	2	56.60	56.10	1	1,228	0.08%
2023/02/08	1	57.70	5	57.50	57.00	-4	1,232	-0.32%
2023/02/07	0	57.70	0	0.00	57.30	0	1,247	0.00%
2023/02/06	0	0.00	1.2	57.83	56.90	-1.2	1,263	-0.10%
2023/02/02	5	57.00	1	57.80	57.10	4	1,271	0.31%
2023/02/01	1	56.60	3	56.50	57.10	-2	1,255	-0.16%
2023/01/31	2	55.80	11	54.70	55.80	-9	1,240	-0.73%
2023/01/30	17	54.54	18	54.50	54.50	-1	1,223	-0.08%
2023/01/17	4	52.80	3	52.93	52.80	1	1,219	0.08%
2023/01/16	1	51.90	1.3	52.15	51.90	-0.3	1,226	-0.02%
2023/01/10	2	54.20	1	53.20	53.10	1	1,289	0.08%
2023/01/09	0	53.90	0	0.00	54.20	0	1,305	0.00%
2023/01/06	0.4	54.00	3	54.27	54.20	-2.6	1,319	-0.20%
2023/01/05	0	0.00	6	54.00	53.40	-6	1,351	-0.44%
2022/12/30	0	52.90	0.9	52.90	52.80	-0.9	1,456	-0.06%
2022/12/29	0	0.00	3	52.20	52.70	-3	1,466	-0.20%
2022/12/28	3	52.97	6	52.93	52.70	-3	1,491	-0.20%
2022/12/26	3.2	54.05	1	54.20	54.20	2.2	1,554	0.14%
2022/12/22	1	54.30	1	55.00	54.20	0	1,644	0.00%
2022/12/21	2	53.90	0	0.00	53.90	2	1,682	0.12%
2022/12/20	0	0.00	2	56.30	53.30	-2	1,696	-0.12%
2022/12/19	2	55.90	0	0.00	55.60	2	1,708	0.12%
2022/12/16	7	56.59	1	56.50	56.40	6	1,718	0.35%
2022/12/15	3	57.70	0	0.00	57.70	3	1,716	0.17%
2022/12/14	0	0.00	1	57.40	57.50	-1	1,719	-0.06%
2022/12/13	1	57.50	2	58.15	56.90	-1	1,730	-0.06%
2022/12/12	1	57.80	0	0.00	57.60	1	1,741	0.06%
2022/12/09	6	58.25	3.1	59.83	58.30	2.9	1,755	0.17%
2022/12/08	4	58.90	7	58.69	59.30	-3	1,734	-0.17%
2022/12/07	0	0.00	5	55.90	55.70	-5	1,692	-0.30%
2022/12/06	1	58.60	2	58.50	57.80	-1	1,687	-0.06%
2022/12/05	2.1	59.94	0	0.00	59.50	2.1	1,694	0.12%
2022/12/02	13.1	59.41	3	59.70	59.50	10.1	1,695	0.59%
2022/12/01	0	0.00	2	59.00	58.20	-2	1,696	-0.12%
2022/11/30	1	58.20	0	0.00	58.10	1	1,798	0.06%
2022/11/29	9	57.82	3	57.80	58.10	6	1,865	0.32%
2022/11/28	2	58.45	1	58.10	58.00	1	1,920	0.05%
2022/11/25	16	58.76	20	58.68	58.10	-4	2,006	-0.20%
2022/11/23	2	55.75	1	55.10	55.10	1	2,270	0.04%
2022/11/22	1	54.90	1	55.50	55.00	0	2,366	0.00%
2022/11/21	2	56.35	0	0.00	56.10	2	2,618	0.08%
2022/11/18	1	57.30	0	0.00	56.60	1	2,656	0.04%
2022/11/17	1	57.90	1	58.00	58.20	0	2,659	0.00%
2022/11/16	1	57.80	1	58.00	57.50	0	2,665	0.00%
2022/11/14	1	56.60	4	56.68	56.70	-3	2,733	-0.11%
2022/11/11	4	57.48	2	56.25	56.30	2	2,765	0.07%
2022/11/10	1	55.90	0	0.00	55.90	1	2,761	0.04%
2022/11/09	2	57.70	1	58.00	57.00	1	2,779	0.04%
2022/11/07	0	0.00	6	57.98	58.00	-6	2,820	-0.21%
2022/11/04	2	57.40	2	57.40	57.40	0	2,860	0.00%
2022/11/03	2	56.50	9	56.54	57.30	-7	2,935	-0.24%
2022/11/02	6	56.30	0	0.00	56.00	6	3,001	0.20%
2022/11/01	3	53.80	3	54.40	55.10	0	3,006	0.00%
2022/10/27	1	54.30	0	0.00	54.30	1	3,068	0.03%
2022/10/25	5	52.20	0	0.00	52.20	5	3,247	0.15%
2022/10/24	0	0.00	1	52.80	52.20	-1	3,260	-0.03%
2022/10/21	1	52.50	0	0.00	52.00	1	3,275	0.03%
2022/10/20	3	53.33	2	53.75	53.50	1	3,290	0.03%
2022/10/19	1	54.80	0	0.00	54.80	1	3,334	0.03%
2022/10/18	2	55.95	2	56.15	56.10	0	3,350	0.00%
2022/10/17	1	54.50	1	55.00	55.80	0	3,397	0.00%
2022/10/14	0	0.00	1	56.50	56.60	-1	3,414	-0.03%
2022/10/13	1	56.60	0	0.00	53.00	1	3,438	0.03%
2022/10/12	1	57.00	1.1	57.14	56.90	-0.1	3,439	0.00%
2022/10/11	2	58.20	2	58.20	57.40	0	3,473	0.00%
2022/10/07	1	61.70	1	60.90	59.90	0	3,543	0.00%
2022/10/05	2	58.70	2	58.60	58.30	0	3,555	0.00%
2022/10/04	3	58.60	3	58.90	59.30	0	3,573	0.00%
2022/10/03	1	56.00	2.1	57.13	57.50	-1.1	3,582	-0.03%
2022/09/30	3.1	51.95	3	53.30	55.70	0.1	3,675	0.00%
2022/09/29	2	55.30	3	55.97	55.50	-1	3,732	-0.03%
2022/09/28	7	56.17	6.2	56.25	54.00	0.8	3,746	0.02%
2022/09/27	0	0.00	4	57.80	59.00	-4	3,730	-0.11%
2022/09/26	2	56.95	3	56.50	56.50	-1	3,739	-0.03%
2022/09/23	2	61.25	5.2	61.25	60.30	-3.2	3,763	-0.08%
2022/09/22	1	61.20	3	61.97	62.00	-2	3,776	-0.05%
2022/09/20	6	62.05	2	60.80	62.10	4	3,807	0.11%
2022/09/19	3	60.37	3	60.50	59.60	0	3,835	0.00%
2022/09/16	2.1	61.61	1.6	61.66	61.30	0.5	3,844	0.01%
2022/09/15	1.1	62.85	1	63.01	62.70	0.1	3,874	0.00%
2022/09/14	1	63.00	2	63.05	63.40	-1	3,929	-0.03%
2022/09/13	5	64.60	5	64.10	63.80	0	3,959	0.00%
2022/09/12	0	0.00	1	63.61	64.00	-1	4,009	-0.03%
2022/09/08	7	62.56	6	62.48	63.40	1	4,031	0.02%
2022/09/07	9	62.03	10	62.28	62.20	-1	4,061	-0.02%
2022/09/06	5	63.21	4	62.83	61.70	1	4,059	0.03%
2022/09/05	9	68.12	9.1	67.42	66.80	-0.1	3,998	0.00%
2022/09/02	12	67.76	11	67.20	67.60	1	3,988	0.03%
2022/09/01	21	67.84	32.1	66.78	66.90	-11.1	4,277	-0.26%
2022/08/31	3	66.67	2	66.90	67.00	1	4,229	0.02%
2022/08/30	25.1	67.26	11	66.96	67.50	14.1	4,282	0.33%
2022/08/29	23	65.37	23	66.37	67.10	0	4,095	0.00%
2022/08/26	33	66.85	35.2	67.29	67.90	-2.2	4,048	-0.05%
2022/08/25	2	63.90	0.3	63.20	63.90	1.7	3,867	0.04%
2022/08/24	0.1	61.50	0	0.00	61.60	0.1	3,951	0.00%
2022/08/23	0	0.00	1	62.70	62.50	-1	4,030	-0.02%
2022/08/22	0.2	61.60	1	61.80	61.30	-0.8	4,272	-0.02%
2022/08/19	2.1	63.71	0	0.00	63.50	2.1	4,641	0.05%
2022/08/18	0	0.00	2	63.30	64.70	-2	4,942	-0.04%
2022/08/17	2	64.60	0	0.00	63.90	2	4,933	0.04%
2022/08/16	3	65.80	5	65.50	64.50	-2	4,932	-0.04%
2022/08/15	6	64.93	3.1	65.05	65.10	2.9	4,910	0.06%
2022/08/12	10	63.99	9	64.06	64.60	1	4,905	0.02%
2022/08/11	5	63.96	6	63.85	63.30	-1	4,915	-0.02%
2022/08/10	5	63.18	11	63.01	63.40	-6	4,972	-0.12%
2022/08/09	7	61.51	4	61.43	61.70	3	4,930	0.06%
2022/08/08	2	58.25	5	58.50	58.50	-3	4,971	-0.06%
2022/08/05	1	58.60	4.2	59.08	59.40	-3.2	4,972	-0.06%
2022/08/04	5	57.00	0	0.00	57.60	5	5,022	0.10%
2022/08/03	4	56.95	3	57.67	56.70	1	5,094	0.02%
2022/08/02	8.2	58.79	2	58.15	58.00	6.2	5,094	0.12%
2022/08/01	3	64.70	1	65.00	64.40	2	5,074	0.04%
2022/07/29	0	0.00	1	64.50	64.20	-1	5,079	-0.02%
2022/07/28	1	63.80	7	64.87	63.30	-6	5,134	-0.12%
2022/07/26	5	65.28	4	66.15	64.60	1	5,189	0.02%
2022/07/25	1	65.50	46.1	65.00	66.50	-45.1	5,201	-0.87%
2022/07/22	10	65.91	1	65.50	64.50	9	5,287	0.17%
2022/07/21	14	65.04	20	65.23	65.70	-6	5,437	-0.11%
2022/07/20	14.5	65.56	15	64.80	64.30	-0.5	5,612	-0.01%
2022/07/19	11	65.20	14.3	65.53	65.40	-3.3	5,693	-0.06%
2022/07/18	9	64.70	7	65.10	65.30	2	5,798	0.03%
2022/07/15	13.3	63.46	6	63.47	64.80	7.3	6,115	0.12%
2022/07/14	6	61.25	8	61.83	62.50	-2	6,175	-0.03%
2022/07/13	1	61.70	1	60.50	60.30	0	6,449	0.00%
2022/07/12	5	60.80	5	60.22	59.80	0	6,687	0.00%
2022/07/11	5	62.16	24	61.76	62.00	-19	6,828	-0.28%
2022/07/08	61	61.93	56	61.91	61.60	5	7,490	0.07%
2022/07/07	27	57.61	16.1	58.69	60.70	10.9	8,395	0.13%
2022/07/06	2	54.60	2	55.30	55.30	0	8,777	0.00%
2022/07/05	3	55.23	3	54.30	55.80	0	9,221	0.00%
2022/07/04	1	53.70	1	54.50	53.70	0	9,515	0.00%
2022/07/01	12	55.37	2	54.90	54.00	10	9,539	0.10%
2022/06/30	3	59.77	3	60.13	59.10	0	9,538	0.00%
2022/06/29	2	61.55	2	60.80	61.40	0	9,548	0.00%
2022/06/28	2	61.20	2	61.00	61.40	0	9,557	0.00%
2022/06/27	1	60.80	0	0.00	62.20	1	9,604	0.01%
2022/06/22	2.1	60.87	1	62.40	60.00	1.1	9,979	0.01%
2022/06/21	0	0.00	2	62.15	63.80	-2	9,996	-0.02%
2022/06/20	20.1	64.02	24	62.68	60.90	-3.9	9,971	-0.04%
2022/06/17	5	63.50	0	0.00	65.80	5	9,909	0.05%
2022/06/16	21	66.55	21	66.99	64.50	0	9,867	0.00%
2022/06/15	8	66.75	6	66.90	65.90	2	9,815	0.02%
2022/06/14	13.1	65.03	7	65.56	67.10	6.1	9,787	0.06%
2022/06/13	2.1	66.56	12	67.27	66.20	-9.9	9,731	-0.10%
2022/06/10	60	69.46	46.1	69.46	68.60	14	9,675	0.14%
2022/06/09	7	66.96	18	67.29	67.50	-11	9,317	-0.12%
2022/06/08	24.1	67.32	22	66.92	66.90	2.1	9,253	0.02%
2022/06/07	17	66.24	16	66.02	66.60	1	9,139	0.01%
2022/06/06	5	64.76	10	63.66	65.00	-5	9,048	-0.06%
2022/06/02	19	64.59	9	64.44	63.90	10	9,019	0.11%
2022/06/01	16	66.62	16	67.23	65.80	0	8,956	0.00%
2022/05/31	10	66.12	10	66.64	66.00	0	8,845	0.00%
2022/05/30	33	66.49	39	66.87	67.10	-6	8,775	-0.07%
2022/05/27	80	64.97	93	65.25	65.60	-13	8,519	-0.15%
2022/05/26	62	64.08	44	64.30	62.40	18	8,117	0.22%
2022/05/25	5	59.30	6	59.77	59.80	-1	7,760	-0.01%
2022/05/24	17	59.59	17	57.62	57.10	0	7,742	0.00%
2022/05/23	3	59.73	0	0.00	59.00	3	7,744	0.04%
2022/05/20	18	59.43	15	59.89	59.30	3	7,865	0.04%
2022/05/19	5	57.50	1	59.50	59.50	4	7,835	0.05%
2022/05/18	5	59.44	8	59.24	59.00	-3	7,786	-0.04%
2022/05/17	2	56.65	3	57.67	57.80	-1	7,683	-0.01%
2022/05/16	17	56.50	13	57.04	57.00	4	7,643	0.05%
2022/05/13	1	54.00	4	53.90	53.70	-3	7,512	-0.04%
2022/05/12	1	54.70	1	52.70	52.70	0	7,495	0.00%
2022/05/11	8	56.48	2	57.10	55.00	6	7,419	0.08%
2022/05/10	12	54.97	12	56.38	56.50	0	7,340	0.00%
2022/05/09	5	60.00	4	60.98	57.30	1	7,300	0.01%
2022/05/06	8	61.38	5	61.60	61.60	3	7,191	0.04%
2022/05/05	4	63.78	3	63.57	63.50	1	7,146	0.01%
2022/05/04	2	62.00	4	62.35	62.00	-2	7,084	-0.03%
2022/05/03	10	61.72	15	61.59	61.70	-5	7,054	-0.07%
2022/04/29	8	63.63	42	63.96	62.40	-34	7,021	-0.48%
2022/04/28	66	63.47	52	63.39	62.70	14	6,981	0.20%
2022/04/27	61	63.19	37	63.21	62.70	24	6,875	0.35%
2022/04/26	41	66.32	90	66.69	68.00	-49	6,673	-0.73%
2022/04/25	49	63.90	14	64.59	63.60	35	6,488	0.54%
2022/04/22	15	68.85	74	69.81	67.50	-59	6,385	-0.92%
2022/04/21	165	71.78	115	72.19	71.50	50	6,297	0.79%	大買/大賣/
2022/04/20	38	69.26	102	69.41	69.70	-64	5,970	-1.07%	大賣/
2022/04/19	189	70.19	135.2	70.34	69.20	53.8	5,891	0.91%	大買/大賣/
2022/04/18	58.2	68.33	39.3	69.21	67.40	18.9	5,820	0.33%
2022/04/15	30	73.57	15	73.59	74.00	15	5,625	0.27%
2022/04/14	142	75.10	134	75.05	75.50	8	5,488	0.15%	大買/大賣/
2022/04/13	247.3	73.61	248	73.90	73.60	-0.7	4,810	-0.01%	大買/大賣/
2022/04/12	101	70.01	106	70.96	73.20	-5	3,814	-0.13%	大買/大賣/
2022/04/11	94	67.46	109	67.39	66.60	-15	3,420	-0.44%	大賣/
2022/04/08	4	65.75	9	65.83	66.50	-5	3,033	-0.16%
2022/04/07	5	61.84	3	61.97	60.50	2	2,749	0.07%
2022/04/06	9	63.74	4	63.87	64.00	5	2,757	0.18%
2022/04/01	1	61.30	6	60.82	62.70	-5	2,840	-0.18%
2022/03/31	2	62.20	3	62.00	61.80	-1	3,164	-0.03%
2022/03/30	6	63.60	1	62.50	62.20	5	3,560	0.14%
2022/03/29	43	63.87	34	63.89	62.30	9	3,528	0.26%
2022/03/28	45	62.04	36	61.21	63.20	9	3,308	0.27%
2022/03/25	3	59.83	7	59.10	59.20	-4	3,167	-0.13%
2022/03/24	3	59.07	22	59.17	59.70	-19	3,156	-0.60%
2022/03/23	1	57.40	0	0.00	57.20	1	3,127	0.03%
2022/03/22	0	0.00	4	56.23	56.60	-4	3,194	-0.13%
2022/03/21	2	55.90	0	0.00	55.70	2	3,386	0.06%
2022/03/18	7	55.19	0	0.00	55.20	7	3,450	0.20%
2022/03/17	0	53.70	0	0.00	54.80	0	3,513	0.00%
2022/03/16	0	53.50	0	0.00	52.20	0	3,595	0.00%
2022/03/15	0	52.40	0	0.00	51.80	0	3,713	0.00%
2022/03/14	0	54.60	0	0.00	53.90	0	3,825	0.00%
2022/03/11	3	54.50	0	0.00	54.10	3	4,009	0.07%
2022/03/10	0	55.00	0	0.00	54.80	0	4,180	0.00%
2022/03/09	0	53.30	1	53.30	53.50	-1	4,394	-0.02%
2022/03/08	1	55.30	2	53.80	52.20	-1	5,159	-0.02%
2022/03/07	0	55.70	1	55.70	53.90	-1	5,661	-0.02%
2022/03/04	0	0.00	3	57.30	57.10	-3	5,817	-0.05%
2022/03/03	2	58.15	1	57.40	56.50	1	6,041	0.02%
2022/03/02	0	0.00	1	55.76	55.90	-1	6,549	-0.02%
2022/03/01	1	56.20	0	0.00	56.10	1	6,711	0.01%
2022/02/25	0	55.50	0	0.00	55.20	0	7,142	0.00%
2022/02/23	8	57.90	6	57.50	57.80	2	8,417	0.02%
2022/02/22	15	58.87	14	59.33	57.80	1	8,484	0.01%
2022/02/21	0	56.92	1	56.00	56.80	-1	8,570	-0.01%
2022/02/18	0	55.30	0	0.00	55.40	0	8,788	0.00%
2022/02/16	0	56.60	0	0.00	55.10	0	9,220	0.00%
2022/02/14	0	54.50	0	0.00	54.00	0	9,233	0.00%
2022/02/11	0	0.00	1	57.00	56.20	-1	9,242	-0.01%
2022/02/10	2	57.35	5	57.26	56.70	-3	9,265	-0.03%
2022/02/09	1	58.10	1	57.90	57.90	0	9,275	0.00%
2022/02/08	0	0.00	2.6	57.29	57.40	-2.6	9,285	-0.03%
2022/01/26	0.1	53.80	5	53.30	53.60	-5	9,346	-0.05%
2022/01/25	9	54.97	10	53.30	53.20	-1	9,462	-0.01%
2022/01/24	0	0.00	3	55.10	55.90	-3	9,534	-0.03%
2022/01/21	26.2	55.01	26	56.03	54.40	0.2	9,649	0.00%
2022/01/20	0.1	56.85	0	0.00	57.00	0.1	9,886	0.00%
2022/01/19	2.2	57.73	3	57.33	57.30	-0.8	9,961	-0.01%
2022/01/18	14.1	58.79	20.2	58.79	58.10	-6.1	9,997	-0.06%
2022/01/17	16.1	56.68	18	57.29	57.80	-1.9	10,002	-0.02%
2022/01/14	11	56.05	6	56.30	56.00	5	9,985	0.05%
2022/01/13	10.1	59.83	9	58.88	59.30	1.1	9,945	0.01%
2022/01/12	9	61.09	8	60.98	60.10	1	9,908	0.01%
2022/01/11	9	63.27	23	63.70	62.10	-14	9,860	-0.14%
2022/01/10	0	0.00	2	61.45	61.30	-2	9,615	-0.02%
2022/01/07	14	60.71	11.6	58.85	58.20	2.4	9,535	0.03%
2022/01/06	9	60.22	9	60.30	60.80	0	9,486	0.00%
2022/01/05	1	61.10	4	61.00	60.70	-3	9,463	-0.03%
2022/01/04	14.1	61.52	41	61.83	61.10	-27	9,427	-0.29%
2022/01/03	11.3	61.06	13	61.66	61.00	-1.8	9,315	-0.02%
2021/12/30	0.1	63.71	0	0.00	63.10	0.1	9,230	0.00%
2021/12/29	0.1	64.06	3	63.63	63.80	-2.9	9,202	-0.03%
2021/12/28	30.1	65.66	12	65.35	64.30	18.1	9,157	0.20%
2021/12/27	85.1	66.97	49.1	67.48	65.30	36	9,033	0.40%
2021/12/24	21	67.52	62.8	69.40	70.90	-41.8	8,684	-0.48%
2021/12/23	6	64.35	6.1	64.22	64.50	-0.1	8,269	0.00%
2021/12/22	6.1	63.85	9.3	64.69	63.50	-3.2	8,247	-0.04%
2021/12/21	5.1	62.38	3	63.57	63.00	2.1	8,198	0.03%
2021/12/20	0.1	63.07	14	63.11	63.00	-13.9	8,163	-0.17%
2021/12/17	11.3	63.43	13.7	63.30	63.10	-2.5	8,136	-0.03%
2021/12/16	9.1	66.42	7	66.51	65.30	2.1	8,079	0.03%
2021/12/15	12.1	66.87	10.2	66.49	65.70	1.8	8,003	0.02%
2021/12/14	4.1	64.03	9	64.38	63.30	-4.9	7,806	-0.06%
2021/12/13	10.1	65.96	4	65.80	65.60	6.1	7,737	0.08%
2021/12/10	16.8	66.59	18.1	67.37	67.50	-1.3	7,674	-0.02%
2021/12/09	30.1	68.06	18.1	67.72	66.90	12	7,595	0.16%
2021/12/08	9.1	68.99	8	68.96	67.50	1.1	7,499	0.01%
2021/12/07	34	70.44	37	69.99	69.00	-3	7,420	-0.04%
2021/12/06	25	70.71	30.1	70.72	72.20	-5.1	7,241	-0.07%
2021/12/03	45.1	69.08	45	68.63	69.70	0.1	7,093	0.00%
2021/12/02	120.1	70.93	100.5	69.99	69.40	19.6	6,885	0.28%	大買/
2021/12/01	40.9	65.83	55.3	66.85	68.70	-14.4	6,133	-0.23%
2021/11/30	49	63.51	27.6	63.28	62.50	21.4	5,616	0.38%
2021/11/29	35.2	61.36	147.9	61.43	61.00	-112.7	5,450	-2.07%	大賣/鉅額交易
2021/11/26	224	65.29	111.1	66.39	64.50	112.9	5,219	2.16%	大買/大賣/鉅額交易
2021/11/25	42	64.05	67.1	64.23	63.50	-25.1	4,685	-0.54%
2021/11/24	121.1	64.44	93.1	63.98	64.40	28	4,526	0.62%	大買/
2021/11/23	139.7	63.47	138.1	63.84	63.60	1.5	4,102	0.04%	大買/大賣/
2021/11/22	29	58.67	23.7	59.33	60.90	5.3	3,228	0.17%
2021/11/19	8.2	54.72	43	55.14	55.40	-34.8	2,843	-1.22%
2021/11/18	61	56.47	33	55.71	54.60	28	2,760	1.01%
2021/11/17	51	54.71	21	55.04	54.60	30	2,557	1.17%
2021/11/16	42.5	53.90	17	53.88	53.30	25.5	2,341	1.09%
2021/11/15	20	48.95	29	50.47	50.90	-9	2,004	-0.45%
2021/11/12	0	46.35	0	0.00	46.35	0	1,954	0.00%
2021/11/10	1	45.80	3	46.12	46.60	-2	2,014	-0.10%
2021/11/09	1	47.70	0	0.00	46.00	1	2,018	0.05%
2021/11/08	5	46.05	6	46.09	46.10	-1	2,002	-0.05%
2021/11/05	1.1	46.97	1	46.90	46.65	0.1	2,043	0.00%
2021/11/04	3	48.10	1	48.50	47.70	2	2,078	0.10%
2021/11/03	11	47.79	11	47.57	47.30	0	2,143	0.00%
2021/11/02	24	48.76	24.1	48.98	49.00	-0.1	2,193	-0.01%
2021/11/01	8.1	50.43	27	50.31	51.50	-18.9	2,116	-0.89%
2021/10/29	28.1	49.80	12	49.36	49.95	16.1	2,034	0.79%
2021/10/28	29	47.94	15	48.35	48.50	14	1,901	0.74%
2021/10/27	25	44.90	21	45.59	47.05	4	1,658	0.24%
2021/10/26	1	43.40	0	0.00	42.80	1	1,606	0.06%
2021/10/25	2	42.75	1	42.25	42.25	1	1,633	0.06%
2021/10/22	0	0.00	1	41.15	41.55	-1	1,666	-0.06%
2021/10/19	3	40.90	0	0.00	40.80	3	1,998	0.15%
2021/10/14	0	0.00	1	38.05	37.90	-1	2,392	-0.04%
2021/10/13	0	0.00	2	38.08	37.95	-2	2,460	-0.08%
2021/10/08	3	39.77	0	0.00	39.10	3	2,613	0.11%
2021/10/05	0	0.00	30	35.99	37.70	-30	3,415	-0.88%
2021/10/04	22	36.38	4	36.89	36.20	18	3,454	0.52%
2021/10/01	0	0.00	1	39.60	37.80	-1	3,540	-0.03%
2021/09/29	0	0.00	21	39.90	39.15	-21	3,749	-0.56%
2021/09/28	1	41.35	0	0.00	41.05	1	4,146	0.02%
2021/09/24	1	42.60	0	0.00	42.40	1	4,507	0.02%
2021/09/23	0	0.00	2	41.88	41.85	-2	5,004	-0.04%
2021/09/22	1	41.80	0	0.00	41.55	1	5,392	0.02%
2021/09/16	0	0.00	1	42.00	42.00	-1	5,720	-0.02%
2021/09/15	0	0.00	2	42.63	42.50	-2	5,764	-0.03%
2021/09/14	1	42.90	1	43.10	42.70	0	5,808	0.00%
2021/09/13	2	43.80	0	0.00	43.60	2	5,814	0.03%
2021/09/10	17	44.28	8	44.38	44.10	9	5,819	0.15%
2021/09/09	2	41.70	0	0.00	42.30	2	5,797	0.03%
2021/09/08	1	42.65	0	0.00	41.60	1	5,814	0.02%
2021/09/07	2	40.45	1	40.70	41.30	1	5,808	0.02%
2021/09/03	0	0.00	1	43.10	42.90	-1	5,824	-0.02%
2021/08/25	0	0.00	2	45.15	45.15	-2	6,121	-0.03%
2021/08/24	0	0.00	3	44.85	44.25	-3	6,162	-0.05%
2021/08/23	2	45.48	4	45.01	45.70	-2	6,180	-0.03%
2021/08/18	1	43.00	0.3	42.53	44.40	0.7	6,187	0.01%
2021/08/17	0	0.00	3	42.62	41.95	-3	6,245	-0.05%
2021/08/16	3	43.13	15	43.88	43.40	-12	6,256	-0.19%
2021/08/13	1	47.75	4	47.05	46.50	-3	6,219	-0.05%
2021/08/11	3	48.63	0	0.00	47.95	3	6,256	0.05%
2021/08/10	9.1	52.12	4	51.75	50.70	5.1	6,224	0.08%
2021/08/09	7	53.00	8	53.05	50.80	-1	6,225	-0.02%
2021/08/06	6	52.60	7	52.47	52.40	-1	6,176	-0.02%
2021/08/05	7	51.16	4	51.38	50.70	3	6,140	0.05%
2021/08/04	3	49.83	0	0.00	49.55	3	6,171	0.05%
2021/08/03	0	0.00	2	50.30	49.90	-2	6,229	-0.03%
2021/08/02	3	49.67	1	49.70	49.45	2	6,268	0.03%
2021/07/30	2	50.40	2	51.85	50.10	0	6,300	0.00%
2021/07/29	16	51.28	4	51.55	51.90	12	6,386	0.19%
2021/07/28	3	49.30	8	49.13	49.90	-5	6,426	-0.08%
2021/07/27	2	52.85	4	51.45	51.70	-2	6,456	-0.03%
2021/07/26	22	55.11	33	55.24	54.50	-11	6,436	-0.17%
2021/07/23	18	53.47	10	53.50	53.40	8	6,387	0.13%
2021/07/22	25	52.82	20	52.92	53.20	5	6,320	0.08%
2021/07/21	10	50.80	14	50.13	50.00	-4	6,182	-0.06%
2021/07/20	6	50.78	22	49.71	49.10	-16	6,134	-0.26%
2021/07/19	5	52.64	6	53.00	52.80	-1	6,092	-0.02%
2021/07/16	12	52.81	3	52.67	52.50	9	6,108	0.15%
2021/07/15	3	52.67	5	52.46	53.10	-2	6,083	-0.03%
2021/07/14	10	54.36	5	53.72	53.60	5	6,087	0.08%
2021/07/13	29	57.85	38	57.32	53.50	-9	5,965	-0.15%
2021/07/12	19	54.88	24	54.90	55.20	-5	5,552	-0.09%
2021/07/09	1	52.00	1	52.20	52.00	0	5,479	0.00%
2021/07/08	7	54.40	3	53.57	53.10	4	5,582	0.07%
2021/07/07	1.1	54.25	8	52.91	52.50	-6.9	5,680	-0.12%
2021/07/06	10.4	54.17	9	53.94	53.90	1.4	5,744	0.02%
2021/07/05	67	56.34	83	56.24	55.60	-16	6,053	-0.26%
2021/07/02	52	53.79	54	53.38	53.70	-2	5,760	-0.03%
2021/07/01	85	52.58	87	52.66	51.80	-2	5,710	-0.04%
2021/06/30	90.1	54.43	63.1	54.37	51.70	27	5,613	0.48%
2021/06/29	73	51.37	85	51.02	53.00	-12	5,216	-0.23%
2021/06/28	34	47.31	25	46.48	48.20	9	4,931	0.18%
2021/06/25	45	45.17	13	45.35	45.20	32	4,869	0.66%
2021/06/24	4.2	43.06	3	43.42	42.65	1.2	4,807	0.02%
2021/06/23	4	43.23	3	43.35	43.35	1	4,998	0.02%
2021/06/22	0.2	41.75	0	0.00	40.55	0.2	5,121	0.00%
2021/06/21	3.4	41.23	0	0.00	40.25	3.4	5,428	0.06%
2021/06/17	0	0.00	2	42.55	43.30	-2	6,157	-0.03%
2021/06/16	1	42.00	0	0.00	41.80	1	6,504	0.02%
2021/06/15	3	42.90	3	42.50	42.60	0	6,967	0.00%
2021/06/11	1	43.85	7	43.34	43.00	-6	7,247	-0.08%
2021/06/10	6	42.57	0	0.00	42.45	6	7,343	0.08%
2021/06/09	3	42.10	3	43.02	42.30	0	7,583	0.00%
2021/06/08	1	43.25	0	0.00	42.60	1	7,884	0.01%
2021/06/07	1	42.30	1	43.50	42.30	0	7,944	0.00%
2021/06/04	0	0.00	2	44.58	43.30	-2	8,120	-0.02%
2021/06/03	12	45.70	12	45.84	45.40	0	8,179	0.00%
2021/06/02	6	46.48	9	47.06	46.00	-3	8,309	-0.04%
2021/06/01	13	43.21	14	43.28	44.85	-1	8,976	-0.01%
2021/05/28	0	0.00	3	40.55	40.55	-3	9,482	-0.03%
2021/05/27	5	40.13	0	0.00	39.70	5	9,565	0.05%
2021/05/26	2	40.35	0	40.30	40.30	2	9,776	0.02%
2021/05/25	4	41.58	5	41.35	40.90	-1	9,802	-0.01%
2021/05/24	4	39.40	4	39.00	40.35	0	9,804	0.00%
2021/05/20	0	37.80	0	0.00	36.80	0	10,309	0.00%
2021/05/19	34	38.77	31	39.16	38.80	3	10,537	0.03%
2021/05/18	0	0.00	1	36.95	36.95	-1	10,627	-0.01%
2021/05/17	2	35.80	5	34.78	33.60	-3	10,660	-0.03%
2021/05/14	5	39.59	5	39.57	37.30	0	10,695	0.00%
2021/05/13	4	38.39	3	38.70	39.25	1	11,093	0.01%
2021/05/12	1	40.80	10	38.05	37.65	-9	11,148	-0.08%
2021/05/11	1	42.65	5.1	40.67	40.05	-4.1	11,112	-0.04%
2021/05/10	9	44.86	0	0.00	44.05	9	11,098	0.08%
2021/05/07	5	45.20	29	45.17	47.05	-24	11,149	-0.22%
2021/05/06	36	47.02	9.2	46.76	44.75	26.8	11,378	0.24%
2021/05/05	2.2	46.99	4	45.95	46.30	-1.8	11,324	-0.02%
2021/05/04	3	41.47	5	43.09	42.85	-2	11,257	-0.02%
2021/05/03	23	47.02	22	47.72	45.90	1	11,200	0.01%
2021/04/29	2	47.60	9.7	47.62	46.50	-7.7	11,190	-0.07%
2021/04/28	0	0.00	1	49.75	49.05	-1	11,251	-0.01%
2021/04/27	1	50.00	10	50.20	49.60	-9	11,282	-0.08%
2021/04/26	7	51.37	2	51.00	50.90	5	11,428	0.04%
2021/04/23	5	51.20	1	51.70	51.80	4	11,440	0.03%
2021/04/22	2	51.70	4	49.66	48.35	-2	11,440	-0.02%
2021/04/21	6	52.37	6.6	52.15	52.00	-0.6	11,443	-0.01%
2021/04/20	22.1	54.10	10	54.75	52.70	12.1	11,510	0.11%
2021/04/19	3	52.47	3	52.13	52.80	0	11,599	0.00%
2021/04/16	3	54.07	7	53.54	53.30	-4	12,033	-0.03%
2021/04/15	14	55.27	9	56.08	53.90	5	12,196	0.04%
2021/04/14	23.7	54.32	22.2	52.45	54.30	1.5	12,283	0.01%
2021/04/13	28	58.58	15	58.85	54.00	13	12,165	0.11%
2021/04/12	30	57.06	34	57.27	57.80	-4	12,098	-0.03%
2021/04/09	70	56.60	72	57.44	55.00	-2	11,967	-0.02%
2021/04/08	42	52.25	36	52.90	53.60	6	11,780	0.05%
2021/04/07	19	47.09	18	47.49	48.75	1	11,697	0.01%
2021/04/06	4	47.66	6	47.61	47.00	-2	11,563	-0.02%
2021/04/01	11	46.53	11	46.70	46.65	0	11,490	0.00%
2021/03/31	6	45.89	2.3	46.03	45.65	3.8	11,387	0.03%
2021/03/30	9	47.68	11.1	47.29	46.30	-2.1	11,287	-0.02%
2021/03/29	6.3	46.33	6	46.54	46.30	0.3	11,174	0.00%
2021/03/26	11	47.91	7	48.14	47.10	4	11,115	0.04%
2021/03/25	25	46.30	27	46.23	47.05	-2	10,893	-0.02%
2021/03/24	31	47.25	29	47.08	45.75	2	10,731	0.02%
2021/03/23	16	45.15	47	44.23	44.65	-31	10,402	-0.30%
2021/03/22	86	46.84	96	46.93	47.30	-10	10,138	-0.10%
2021/03/19	21	42.87	35	42.69	44.00	-14	9,616	-0.15%
2021/03/18	122.3	40.69	70	40.22	40.00	52.3	9,244	0.57%	大買/
2021/03/17	38.2	38.97	49	39.38	40.00	-10.8	8,766	-0.12%
2021/03/16	24	36.24	19	36.13	36.40	5	8,468	0.06%
2021/03/15	45	36.00	65	35.50	36.00	-20	8,353	-0.24%
2021/03/12	121	34.37	116	34.08	34.60	5	8,105	0.06%	大買/大賣/
2021/03/11	4	31.75	11	32.15	32.20	-7	7,787	-0.09%
2021/03/10	37.3	31.82	32	31.59	32.00	5.3	7,704	0.07%
2021/03/09	21	30.25	21	30.08	30.75	0	7,531	0.00%
2021/03/08	27	30.31	25.7	29.83	29.85	1.3	7,595	0.02%
2021/03/05	98.1	32.50	96.4	32.38	30.30	1.7	7,445	0.02%
2021/03/04	86.1	31.65	87.1	31.26	32.65	-1	6,603	-0.02%
2021/03/03	3	29.83	13	29.55	29.70	-10	6,167	-0.16%
2021/03/02	8	29.20	29	29.32	29.00	-21	6,055	-0.35%
2021/02/26	67	29.41	20	29.46	29.10	47	5,976	0.79%
2021/02/25	10	28.06	13	28.13	27.70	-3	5,739	-0.05%
2021/02/24	20	28.92	11	29.16	28.00	9	5,692	0.16%
2021/02/23	53	28.54	62.1	28.60	28.60	-9.1	5,610	-0.16%
2021/02/22	66	30.08	52	30.25	29.90	14	5,484	0.26%
2021/02/19	16	27.22	4	27.95	28.50	12	5,051	0.24%
2021/02/18	9	25.87	0	0.00	25.95	9	4,792	0.19%
2021/02/17	9	24.49	13	24.54	24.70	-4	4,662	-0.09%
2021/02/05	12	24.42	11	24.37	23.80	1	4,594	0.02%
2021/02/04	20	24.83	34	24.67	24.70	-14	4,499	-0.31%
2021/02/03	0	0.00	8	24.24	24.60	-8	4,052	-0.20%
2021/02/02	2	21.55	9	21.83	22.40	-7	3,927	-0.18%
2021/02/01	8	21.19	4	21.18	21.20	4	3,880	0.10%
2021/01/29	6	23.12	0	0.00	23.00	6	3,824	0.16%
2021/01/28	21	24.54	16	24.48	24.15	5	3,743	0.13%
2021/01/27	3	23.37	5	23.38	23.75	-2	3,454	-0.06%
2021/01/26	7	23.28	91	23.40	22.60	-84	3,390	-2.48%
2021/01/25	0	22.85	3	22.90	22.85	-3	3,347	-0.09%
2021/01/22	0	0.00	1	23.45	23.45	-1	3,311	-0.03%
2021/01/21	28	23.82	26	23.81	23.80	2	3,261	0.06%
2021/01/20	0	0.00	1	22.25	22.40	-1	3,108	-0.03%
2021/01/19	10	24.67	43	24.89	24.30	-33	3,019	-1.09%
2021/01/18	0	0.00	8	22.63	23.00	-8	2,828	-0.28%
2021/01/15	6	22.25	18	23.02	22.15	-12	2,825	-0.42%
2021/01/14	143	23.19	7	23.41	23.15	136	2,767	4.91%	大買/鉅額交易
2021/01/13	53	24.50	47	24.74	23.70	6	2,698	0.22%
2021/01/12	36.4	24.72	40	25.12	23.75	-3.6	2,586	-0.14%
2021/01/11	57	24.82	43	24.58	25.90	14	2,403	0.58%
2021/01/08	69.5	22.56	83	23.08	23.80	-13.5	1,892	-0.71%
2021/01/07	1.3	20.99	34	21.33	21.65	-32.7	1,690	-1.93%
2021/01/06	5	19.50	9	19.95	19.70	-4	1,515	-0.26%
2021/01/05	38	21.02	8	20.71	20.25	30	1,476	2.03%
2021/01/04	7	19.81	1	19.80	20.10	6	1,344	0.45%
2020/12/31	40	20.20	53	20.33	20.15	-13	1,318	-0.99%
2020/12/30	7	19.14	18	19.55	19.55	-11	1,064	-1.03%
2020/12/29	2	19.00	0	0.00	18.95	2	1,022	0.20%
2020/12/28	13	19.10	0	0.00	19.15	13	1,015	1.28%
2020/12/25	1	18.85	0	0.00	18.80	1	1,001	0.10%
2020/12/22	1	19.55	1	19.20	18.70	0	1,008	0.00%
2020/12/21	1	18.25	0	0.00	18.60	1	974	0.10%
2020/12/17	0	0.00	10	18.92	18.70	-10	949	-1.05%
2020/12/10	6	19.00	0	0.00	19.05	6	1,089	0.55%
2020/12/09	1	19.45	0	0.00	19.45	1	1,086	0.09%
2020/12/07	7	20.00	5	19.70	19.60	2	1,091	0.18%
2020/12/04	10	19.55	1	19.50	19.65	9	1,086	0.83%
2020/12/02	14	20.23	28	20.18	20.05	-14	1,096	-1.28%
2020/11/30	4	19.20	1	19.00	18.95	3	981	0.31%
2020/11/27	1	19.10	6	19.30	19.15	-5	1,108	-0.45%
2020/11/26	9	19.23	2	19.50	19.50	7	1,145	0.61%
2020/11/25	1	19.00	0	0.00	18.90	1	1,245	0.08%
2020/11/18	0	0.00	1	18.55	18.55	-1	1,412	-0.07%
2020/11/17	0	0.00	1	18.45	18.50	-1	1,468	-0.07%
2020/10/28	5	18.70	1	18.50	18.40	4	2,527	0.16%
2020/10/23	14	19.80	2	19.90	19.75	12	2,516	0.48%
2020/10/15	1	18.50	0	0.00	18.55	1	2,903	0.03%
2020/10/12	0	0.00	2	18.35	18.10	-2	2,980	-0.07%
2020/09/28	0	0.00	1	18.35	18.30	-1	3,491	-0.03%
2020/09/25	0	0.00	20	18.19	17.80	-20	3,508	-0.57%
2020/09/23	0	19.30	0	0.00	19.05	0	3,504	0.00%
2020/09/22	1	19.45	0	0.00	19.25	1	3,507	0.03%
2020/09/18	27	20.47	1	19.80	19.70	26	3,495	0.74%
2020/09/17	0	0.00	2	19.68	20.30	-2	3,408	-0.06%
2020/09/16	0	0.00	5	19.15	19.10	-5	3,369	-0.15%
2020/09/15	0	0.00	1	18.90	18.75	-1	3,359	-0.03%
2020/09/11	5	18.60	0	0.00	18.50	5	3,366	0.15%
2020/09/10	1	19.25	0	0.00	18.75	1	3,366	0.03%
2020/09/08	1	19.60	1	19.60	19.25	0	3,446	0.00%
2020/09/07	1	20.35	11	20.07	19.90	-10	3,435	-0.29%
2020/09/04	2	20.53	4	20.70	20.60	-2	3,416	-0.06%
2020/09/03	2	21.00	0	0.00	21.25	2	3,396	0.06%
2020/09/02	41	21.65	40	21.44	21.00	1	3,374	0.03%
2020/09/01	0	0.00	5	20.40	20.65	-5	3,278	-0.15%
2020/08/31	50	20.25	45	20.22	20.45	5	3,376	0.15%
2020/08/28	1	19.35	3	19.42	19.45	-2	3,241	-0.06%
2020/08/27	1	19.40	6	19.36	19.05	-5	3,209	-0.16%
2020/08/26	6	19.12	0	0.00	19.50	6	3,200	0.19%
2020/08/24	11	19.31	21	19.07	18.85	-10	3,133	-0.32%
2020/08/21	1	19.05	20	18.83	18.90	-19	3,077	-0.62%
2020/08/20	11	18.88	29	19.72	18.65	-18	3,028	-0.59%
2020/08/19	146	21.55	81	21.38	20.70	65	2,986	2.18%	大買/
2020/08/18	34	20.35	39	20.87	21.15	-5	2,624	-0.19%
2020/08/17	8	19.24	5	19.20	19.25	3	2,445	0.12%
2020/08/14	1	19.30	0	0.00	19.10	1	2,428	0.04%
2020/08/13	0	0.00	3	18.90	18.80	-3	2,389	-0.13%
2020/08/11	0	0.00	10	18.93	18.40	-10	2,284	-0.44%
2020/08/10	5	18.60	5	18.70	18.55	0	2,181	0.00%
2020/08/05	16	18.52	19	18.57	18.60	-3	2,165	-0.14%
2020/08/04	2	18.00	2	18.15	18.35	0	2,099	0.00%
2020/07/28	3	17.25	12	17.01	16.90	-9	2,245	-0.40%
2020/07/27	5	17.85	5	17.55	17.40	0	2,321	0.00%
2020/07/24	11	18.40	23	18.08	17.85	-12	2,338	-0.51%
2020/07/23	7	18.72	0	0.00	18.70	7	2,335	0.30%
2020/07/22	6	18.90	0	0.00	19.00	6	2,319	0.26%
2020/07/21	61	19.41	41	19.43	19.30	20	2,253	0.89%
2020/07/20	2	18.70	2	18.30	18.70	0	1,918	0.00%
2020/07/17	3	17.80	0	0.00	17.50	3	1,886	0.16%
2020/07/16	0	0.00	3	18.30	18.05	-3	1,881	-0.16%
2020/07/15	3	17.85	3	18.23	17.90	0	1,847	0.00%
2020/07/14	30	19.01	29	18.58	18.05	1	1,850	0.05%
2020/07/13	9	18.48	10	18.36	18.35	-1	1,729	-0.06%
2020/07/10	1	17.60	0	0.00	17.50	1	1,714	0.06%
2020/07/09	2	18.35	0	0.00	18.00	2	1,714	0.12%
2020/07/08	12	19.37	5	19.24	19.10	7	1,666	0.42%
2020/07/07	0	0.00	2	17.95	18.55	-2	1,508	-0.13%
2020/07/06	0	0.00	2	18.05	17.85	-2	1,452	-0.14%
2020/06/16	9	17.67	7	17.78	17.60	2	1,434	0.14%
2020/06/12	0	0.00	3	16.60	16.65	-3	1,355	-0.22%
2020/06/11	0	0.00	4	17.30	17.20	-4	1,355	-0.30%
2020/06/10	0	0.00	5	17.70	17.80	-5	1,352	-0.37%
2020/06/09	12	17.88	0	0.00	17.65	12	1,367	0.88%
2020/06/08	10	18.31	18	18.16	17.95	-8	1,367	-0.59%
2020/06/05	68	18.36	64	18.26	18.20	4	1,342	0.30%
2020/05/29	0	0.00	3	17.15	17.40	-3	1,188	-0.25%
2020/05/28	0	0.00	9	17.15	17.15	-9	1,204	-0.75%
2020/05/26	9	17.54	0	0.00	17.90	9	1,272	0.71%
2020/05/21	4	17.73	0	0.00	17.70	4	1,289	0.31%
2020/05/19	1	17.30	0	0.00	17.25	1	1,404	0.07%
2020/05/07	6	17.95	11	17.72	17.70	-5	1,863	-0.27%
2020/05/04	5	17.77	5	18.40	18.40	0	2,071	0.00%
2020/04/30	5	18.00	0	0.00	18.20	5	2,029	0.25%
2020/04/29	0	0.00	4	16.36	16.55	-4	1,954	-0.20%
2020/04/28	4	15.39	7	15.20	15.05	-3	1,931	-0.16%
2020/04/20	1	14.50	0	0.00	14.55	1	1,942	0.05%
2020/04/16	1	14.60	1	14.65	14.50	0	1,939	0.00%
2020/04/15	12	14.69	9	14.95	14.85	3	1,942	0.15%
2020/04/14	0	13.90	0	0.00	13.95	0	1,906	0.00%
2020/04/06	0	0.00	2	12.30	12.50	-2	2,187	-0.09%
2020/03/26	0	13.05	0	0.00	12.40	0	2,266	0.00%
2020/03/20	1	11.30	1	11.45	11.50	0	2,232	0.00%
2020/03/19	0	0.00	1	11.15	10.80	-1	2,212	-0.05%
2020/03/18	1	12.15	0	0.00	11.95	1	2,194	0.05%
2020/03/17	0	0.00	1	12.45	12.25	-1	2,182	-0.05%
2020/03/16	2	13.55	0	0.00	13.05	2	2,170	0.09%
2020/03/13	0	0.00	4	13.40	13.80	-4	2,156	-0.19%
2020/03/12	0	0.00	10	14.39	14.40	-10	2,128	-0.47%
2020/03/11	2	15.93	1	16.35	15.55	1	2,101	0.05%
2020/03/10	1	15.90	4	16.00	16.20	-3	2,083	-0.14%
2020/03/09	2	17.05	8	16.79	16.65	-6	2,058	-0.29%
2020/03/04	0	0.00	1	17.85	17.80	-1	2,021	-0.05%
2020/03/03	10	18.30	10	18.20	17.90	0	2,015	0.00%
2020/03/02	2	17.60	2	17.40	17.70	0	1,996	0.00%
2020/02/27	7	17.69	7	17.44	17.35	0	1,960	0.00%
2020/02/26	2	18.75	1	18.65	18.80	1	1,906	0.05%
2020/02/25	1	18.75	1	18.95	18.75	0	1,885	0.00%
2020/02/21	0	0.00	2	19.40	19.55	-2	1,839	-0.11%
2020/02/20	34	20.24	32	19.78	19.70	2	1,812	0.11%
2020/02/19	8	19.43	7	19.38	19.45	1	1,702	0.06%
2020/02/18	5	18.97	1	18.85	18.70	4	1,619	0.25%
2020/02/14	4	19.24	6	19.19	19.10	-2	1,557	-0.13%
2020/02/13	4	19.38	4	19.46	19.00	0	1,531	0.00%
2020/02/12	7	19.76	6	19.94	19.70	1	1,487	0.07%
2020/02/11	7	19.39	6	19.77	19.85	1	1,418	0.07%
2020/02/10	36	19.70	36	19.89	18.80	0	1,343	0.00%
2020/02/06	20	19.15	8	19.29	19.10	12	1,151	1.04%
2020/02/05	6	19.13	8	18.35	19.35	-2	1,052	-0.19%
2020/02/04	1	17.70	0	0.00	17.60	1	886	0.11%
2020/01/14	4	17.88	1	18.00	17.65	3	774	0.39%
2020/01/13	0	18.45	1	17.35	17.30	-1	743	-0.13%
2020/01/09	4	17.86	3	17.65	17.25	1	725	0.14%
2020/01/08	4	17.21	7	17.59	17.50	-3	703	-0.43%
2020/01/07	13	17.60	1	17.70	17.30	12	679	1.77%
2020/01/06	28	18.14	27	18.02	18.00	1	644	0.16%
2020/01/03	12	17.34	21	17.80	18.15	-9	563	-1.60%
2019/12/31	2	17.23	3	17.17	16.80	-1	406	-0.25%
2019/12/30	1	16.75	1	16.75	16.60	0	358	0.00%
2019/12/27	0	0.00	1	16.70	16.45	-1	343	-0.29%
2019/12/26	6	16.93	19	16.86	16.80	-13	332	-3.91%
2019/12/24	0	0.00	6	15.75	15.85	-6	248	-2.41%
2019/12/23	15	15.75	0	0.00	15.90	15	246	6.09%
2019/12/18	0	15.55	0	0.00	15.55	0	262	0.00%
2019/12/17	0	15.50	0	0.00	15.50	0	271	0.00%
2019/12/16	0	15.40	0	0.00	15.50	0	288	0.00%
2019/10/31	0	0.00	1	15.90	15.70	-1	364	-0.27%
2019/10/30	0	16.05	3	15.43	15.85	-3	355	-0.84%
2019/10/22	1	15.50	1	15.60	15.65	0	384	0.00%
2019/10/21	2	15.40	0	0.00	15.50	2	379	0.53%
2019/10/18	4	15.48	0	0.00	15.45	4	379	1.06%
2019/10/17	0	15.40	0	0.00	15.45	0	377	0.00%
2019/10/15	2	15.65	0	0.00	15.65	2	377	0.53%
2019/10/03	1	16.05	0	0.00	16.20	1	372	0.27%
2019/10/01	1	16.30	0	0.00	16.40	1	376	0.27%
2019/09/27	0	0.00	1	16.50	16.45	-1	378	-0.26%
2019/09/23	0	0.00	3	16.37	16.85	-3	365	-0.82%
2019/09/19	0	0.00	2	16.88	16.70	-2	344	-0.58%
2019/09/18	2	16.73	0	0.00	17.00	2	326	0.61%
2019/09/17	1	16.70	1	16.40	16.40	0	280	0.00%
2019/08/30	1	15.50	0	0.00	15.30	1	240	0.42%
2019/08/20	0	16.15	0	0.00	15.40	0	231	0.00%
2019/07/29	0	0.00	6	16.33	16.25	-6	231	-2.59%
2019/07/26	0	0.00	4	15.55	15.65	-4	212	-1.88%
2019/07/25	4	15.30	0	0.00	15.55	4	206	1.94%
2019/06/14	5	14.75	5	14.80	14.75	0	297	0.00%
2019/05/06	0	0.00	1	16.00	15.85	-1	741	-0.13%
2019/04/29	0	0.00	1	16.40	16.35	-1	744	-0.13%
2019/04/26	0	0.00	2	17.03	16.95	-2	741	-0.27%
2019/04/25	3	17.55	0	0.00	17.45	3	733	0.41%
2019/04/24	1	17.65	0	0.00	17.70	1	732	0.14%
2019/04/18	3	17.83	0	0.00	17.80	3	833	0.36%
2019/04/17	12	18.47	13	18.30	18.30	-1	838	-0.12%
2019/04/16	0	0.00	1	17.85	17.85	-1	834	-0.12%
2019/04/08	3	17.78	0	0.00	17.80	3	906	0.33%
2019/03/21	1	18.40	0	0.00	18.40	1	1,072	0.09%
2019/03/20	2	18.25	0	0.00	18.35	2	1,115	0.18%
2019/03/19	0	18.55	0	0.00	18.35	0	1,125	0.00%
2019/03/18	0	18.90	17	18.52	18.30	-17	1,184	-1.44%
2019/03/15	4	18.80	0	0.00	18.75	4	1,199	0.33%
2019/03/14	5	18.69	0	0.00	18.70	5	1,208	0.41%
2019/03/11	0	0.00	2	18.50	18.40	-2	1,377	-0.15%
2019/03/07	0	0.00	1	18.60	18.60	-1	1,417	-0.07%
2019/03/06	0	19.90	0	0.00	19.00	0	1,420	0.00%
2019/03/05	1	19.25	0	0.00	19.10	1	1,430	0.07%
2019/03/04	6	19.12	6	19.22	19.10	0	1,439	0.00%
2019/02/27	19	19.77	4	19.89	19.30	15	1,452	1.03%
2019/02/26	4	19.00	6	18.78	19.25	-2	1,396	-0.14%
2019/02/25	0	0.00	2	18.75	18.75	-2	1,378	-0.15%
2019/02/22	5	18.95	2	19.00	18.90	3	1,445	0.21%
2019/02/15	0	0.00	5	18.25	18.20	-5	1,442	-0.35%
2019/02/14	7	19.20	0	0.00	18.75	7	1,437	0.49%
2019/02/13	0	0.00	1	18.20	19.15	-1	1,376	-0.07%
2019/02/12	1	18.25	6	18.20	18.25	-5	1,346	-0.37%
2019/01/28	6	18.03	0	0.00	17.95	6	1,360	0.44%
2019/01/11	3	18.95	1	18.95	18.60	2	1,387	0.14%
2019/01/09	0	0.00	1	17.65	17.80	-1	1,294	-0.08%
2019/01/08	0	0.00	2	17.65	17.45	-2	1,286	-0.16%
2019/01/07	27	17.67	23	17.50	17.50	4	1,279	0.31%
2019/01/04	2	17.30	0	0.00	17.05	2	1,269	0.16%
2019/01/03	2	18.00	3	17.83	17.80	-1	1,271	-0.08%
2018/12/26	0	0.00	1	18.05	17.75	-1	1,259	-0.08%
2018/12/25	2	18.48	1	18.30	18.30	1	1,235	0.08%
2018/12/18	0	0.00	1	17.60	17.15	-1	1,106	-0.09%
2018/12/14	0	0.00	3	18.10	18.25	-3	1,093	-0.27%
2018/12/11	3	19.05	0	0.00	18.75	3	1,026	0.29%
2018/12/05	3	18.65	2	18.80	19.00	1	879	0.11%
2018/11/30	2	17.20	2	17.20	17.15	0	735	0.00%
2018/11/26	25	17.53	25	17.17	17.40	0	694	0.00%
2018/11/23	3	17.50	13	17.43	17.35	-10	665	-1.50%
2018/11/21	10	16.90	1	16.70	16.90	9	567	1.59%
2018/11/16	0	0.00	1	15.90	15.90	-1	465	-0.21%
2018/11/15	1	15.10	0	0.00	15.40	1	428	0.23%
2018/11/05	0	16.35	0	0.00	14.70	0	451	0.00%
2018/10/26	1	14.00	1	13.90	13.50	0	464	0.00%
2018/10/23	1	15.65	1	15.70	15.50	0	477	0.00%
2018/10/22	2	15.13	2	15.80	16.10	0	475	0.00%
2018/10/11	1	14.85	5	14.88	14.85	-4	562	-0.71%
2018/10/08	0	16.50	0	0.00	16.35	0	604	0.00%
2018/09/21	2	19.00	0	0.00	18.95	2	1,017	0.20%
2018/09/12	0	21.10	0	0.00	19.00	0	1,155	0.00%
2018/09/05	2	20.65	4	20.60	20.45	-2	1,494	-0.13%
2018/08/29	2	21.15	2	20.90	20.80	0	2,391	0.00%
2018/08/27	0	0.00	1	20.75	20.75	-1	2,412	-0.04%
2018/08/20	0	0.00	2	20.00	20.00	-2	2,474	-0.08%
2018/08/10	0	0.00	2	21.70	21.65	-2	2,564	-0.08%
2018/08/09	3	22.30	1	22.55	22.20	2	2,556	0.08%
2018/08/07	2	22.60	0	0.00	22.65	2	2,567	0.08%
2018/08/06	0	0.00	2	22.65	22.70	-2	2,598	-0.08%
2018/08/03	0	0.00	1	23.15	22.85	-1	2,611	-0.04%
2018/08/01	2	22.80	0	0.00	22.95	2	2,643	0.08%
2018/07/30	1	22.35	0	0.00	22.35	1	2,678	0.04%
2018/07/25	6	23.33	6	23.55	23.30	0	2,644	0.00%
2018/07/20	0	0.00	2	23.15	22.95	-2	2,622	-0.08%
2018/07/19	1	23.40	0	0.00	23.40	1	2,622	0.04%
2018/07/18	1	23.50	1	24.00	23.50	0	2,671	0.00%
2018/07/17	2	24.02	0	0.00	23.85	2	2,673	0.07%
2018/07/13	19	25.07	20	25.01	25.40	-1	2,611	-0.04%
2018/07/12	0	0.00	1	23.65	23.95	-1	2,461	-0.04%
2018/07/09	2	22.88	2	23.00	22.70	0	2,417	0.00%
2018/07/03	9	25.59	9	25.76	24.50	0	2,392	0.00%
2018/07/02	1	25.65	2	25.10	24.70	-1	2,327	-0.04%
2018/06/28	3	24.32	0	0.00	24.15	3	2,342	0.13%
2018/06/27	0	0.00	2	24.30	24.80	-2	2,361	-0.08%
2018/06/26	2	23.70	0	0.00	24.80	2	2,336	0.09%
2018/06/20	1	24.50	0	0.00	24.50	1	2,319	0.04%
2018/06/19	0	0.00	3	25.80	25.30	-3	2,297	-0.13%
2018/06/15	1	27.50	3	27.35	27.00	-2	2,283	-0.09%
2018/06/14	1	27.80	5	27.74	27.20	-4	2,265	-0.18%
2018/06/13	13	29.13	7	28.86	27.85	6	2,215	0.27%
2018/06/12	16	28.97	28	28.72	29.50	-12	2,090	-0.57%
2018/06/11	58	28.01	45	27.86	27.50	13	1,835	0.71%
2018/06/08	2	26.15	3	26.78	27.35	-1	1,631	-0.06%
2018/06/07	7	24.61	4	24.58	24.90	3	1,526	0.20%
2018/06/06	1	23.90	0	0.00	23.55	1	1,485	0.07%
2018/06/05	1	23.40	0	0.00	23.35	1	1,704	0.06%
2018/06/04	0	0.00	1	23.55	23.35	-1	1,727	-0.06%
2018/05/31	0	0.00	4	23.35	23.50	-4	1,812	-0.22%
2018/05/29	3	23.45	0	0.00	23.10	3	1,795	0.17%
2018/05/28	0	0.00	4	23.90	23.45	-4	1,796	-0.22%
2018/05/25	7	24.31	9	24.31	23.65	-2	1,795	-0.11%
2018/05/24	1	23.10	3	23.75	23.45	-2	1,776	-0.11%
2018/05/22	8	22.54	0	0.00	22.25	8	1,763	0.45%
2018/05/14	1	22.50	2	22.55	22.80	-1	1,928	-0.05%
2018/05/11	0	0.00	2	22.70	22.00	-2	1,911	-0.10%
2018/05/10	2	22.50	1	22.00	22.30	1	1,953	0.05%
2018/05/08	1	21.65	0	0.00	21.30	1	1,930	0.05%
2018/05/07	3	21.30	2	21.43	21.60	1	1,943	0.05%
2018/04/26	6	20.00	6	19.80	20.30	0	2,109	0.00%
2018/04/18	0	0.00	2	23.25	23.30	-2	2,036	-0.10%
2018/04/17	0	23.60	1	23.65	23.75	-1	2,032	-0.05%
2018/04/16	0	0.00	1	23.50	23.30	-1	2,031	-0.05%
2018/04/13	0	0.00	1	23.40	23.35	-1	2,067	-0.05%
2018/04/12	3	23.27	0	0.00	23.20	3	2,081	0.14%
2018/04/09	0	0.00	6	23.05	23.30	-6	2,103	-0.29%
2018/04/03	0	0.00	4	23.16	23.10	-4	2,107	-0.19%
2018/04/02	5	24.16	3	23.87	23.80	2	2,099	0.10%
2018/03/31	12	24.74	1	24.55	24.30	11	2,112	0.52%
2018/03/30	1	24.20	0	0.00	24.60	1	2,073	0.05%
2018/03/26	0	0.00	3	23.30	23.45	-3	2,045	-0.15%
2018/03/23	3	23.12	0	0.00	23.10	3	2,039	0.15%
2018/03/19	0	0.00	1	24.35	24.20	-1	2,029	-0.05%
2018/03/14	0	0.00	2	26.10	25.50	-2	2,026	-0.10%
2018/03/12	37	24.50	35	24.71	24.65	2	1,932	0.10%
2018/03/09	38	25.30	70	25.03	25.00	-32	1,901	-1.68%
2018/03/07	8	21.83	1	21.75	21.70	7	1,676	0.42%
2018/03/06	9	22.37	3	22.43	22.15	6	1,717	0.35%
2018/03/01	0	0.00	2	21.40	21.20	-2	1,784	-0.11%
2018/02/27	0	21.90	3	21.45	21.30	-3	1,809	-0.17%
2018/02/23	3	20.95	1	21.40	21.50	2	1,892	0.11%
2018/02/22	0	0.00	1	19.85	20.40	-1	2,041	-0.05%
2018/02/21	2	19.85	0	0.00	20.10	2	2,161	0.09%
2018/02/09	5	18.70	0	0.00	18.65	5	2,805	0.18%
2018/02/08	0	0.00	4	21.20	20.65	-4	2,810	-0.14%
2018/02/06	6	21.48	0	0.00	21.00	6	2,803	0.21%
2018/02/05	0	23.20	0	0.00	23.30	0	2,826	0.00%
2018/02/02	14	24.20	3	24.18	23.70	11	2,854	0.39%
2018/02/01	21	23.21	22	23.84	23.95	-1	2,890	-0.03%
2018/01/30	0	0.00	7	23.20	23.10	-7	3,051	-0.23%
2018/01/29	12	24.25	7	24.16	23.80	5	3,293	0.15%
2018/01/26	20	23.72	20	23.92	24.55	0	3,259	0.00%
2018/01/16	1	22.90	1	22.90	22.90	0	4,281	0.00%
2018/01/15	0	22.40	0	0.00	22.40	0	4,364	0.00%
2018/01/12	1	22.25	1	22.25	22.20	0	4,590	0.00%
2018/01/10	0	0.00	22	22.16	22.50	-22	4,988	-0.44%
2018/01/09	12	22.10	4	21.95	22.05	8	5,172	0.15%
2018/01/05	2	24.65	2	24.35	24.15	0	5,895	0.00%
2018/01/04	0	0.00	40	24.43	24.25	-40	6,084	-0.66%
2018/01/02	2	23.20	2	23.40	23.70	0	6,114	0.00%