精星 (8183)-凱基-中港券商分點個股進出

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
42.25
漲跌
▲0.05
漲幅
+0.12%
成交量
203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

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－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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	42.05	0	0.00	42.20	3	478	0.64%
2024/05/17	1	42.00	18	41.99	42.30	-17	480	-3.54%
2024/05/16	2.1	42.11	31	42.13	42.05	-28.9	486	-5.94%
2024/05/15	2	42.70	5	43.00	42.55	-3	484	-0.62%
2024/05/14	4	42.75	12	42.85	42.75	-8	484	-1.65%
2024/05/13	0.2	42.55	12	42.58	42.45	-11.8	492	-2.39%
2024/05/10	0	0.00	1	42.60	42.75	-1	494	-0.20%
2024/05/09	0	43.90	0	0.00	43.30	0	491	0.00%
2024/05/07	0	43.55	1	43.30	43.40	-1	487	-0.20%
2024/05/06	0	44.40	0	0.00	44.00	0	485	0.01%
2024/05/03	0	44.10	60	44.01	44.00	-60	482	-12.42%
2024/05/02	1	43.80	0	0.00	43.70	1	481	0.21%
2024/04/30	0.1	43.55	0	0.00	44.00	0.1	478	0.02%
2024/04/25	0	42.45	0	0.00	42.30	0	453	0.01%
2024/04/24	25.1	42.19	10	41.85	42.25	15.1	446	3.38%
2024/04/22	0	0.00	2	43.70	43.55	-2	414	-0.48%
2024/04/18	0	45.15	0	0.00	45.30	0	413	0.01%
2024/04/17	0	45.15	1	44.65	45.15	-1	413	-0.23%
2024/04/16	6	44.59	0	0.00	44.15	6	419	1.44%
2024/04/15	3	46.47	0	0.00	46.10	3	428	0.70%
2024/04/12	2	47.15	0	0.00	47.15	2	421	0.47%
2024/04/11	0	47.50	0	0.00	47.15	0	420	0.01%
2024/04/10	23.1	47.76	8	47.30	47.70	15.1	419	3.60%
2024/04/08	0	0.00	0	48.80	48.70	0	415	0.00%
2024/04/01	0	0.00	0	49.90	50.00	0	422	0.00%
2024/03/29	1	48.96	0	0.00	49.00	1	420	0.24%
2024/03/28	1	49.75	1	50.08	49.35	0	420	-0.01%
2024/03/26	0	49.50	1	48.70	48.65	-1	421	-0.23%
2024/03/25	2	49.80	0	0.00	49.85	2	418	0.48%
2024/03/22	0	49.73	0	0.00	49.60	0	422	0.01%
2024/03/21	6	50.31	0	0.00	49.85	6	425	1.41%
2024/03/20	5.1	51.00	1	51.20	50.50	4.1	420	0.96%
2024/03/18	0	47.65	0	0.00	47.80	0	377	0.01%
2024/03/15	0.1	47.80	0	0.00	47.20	0.1	387	0.01%
2024/03/14	0	48.10	0	0.00	47.45	0	394	0.01%
2024/03/13	0	47.60	0	0.00	47.40	0	410	0.01%
2024/03/12	0	0.00	2	48.25	48.10	-2	428	-0.47%
2024/03/11	2	47.50	0	0.00	47.50	2	458	0.44%
2024/03/08	6	48.12	13	48.68	47.70	-7	526	-1.33%
2024/03/07	2	48.88	63	48.87	48.80	-61	587	-10.38%
2024/03/06	4	50.15	0	0.00	49.85	4	596	0.67%
2024/02/29	0.1	49.65	0	0.00	49.90	0.1	673	0.01%
2024/02/27	0	0.00	3	49.50	49.35	-3	714	-0.42%
2024/02/19	0	49.50	0	0.00	49.80	0	819	0.00%
2024/02/05	1.1	46.99	0	0.00	47.00	1.1	816	0.13%
2024/02/02	0	48.60	0	0.00	48.25	0	813	0.01%
2024/02/01	0	0.00	1	49.00	48.80	-1	815	-0.12%
2024/01/29	0	49.10	0	0.00	49.00	0	856	0.00%
2024/01/26	1.1	48.88	0	0.00	48.65	1.1	870	0.12%
2024/01/24	1	49.35	0	0.00	49.25	1	885	0.11%
2024/01/18	0	48.50	0	0.00	48.05	0	918	0.00%
2024/01/15	0	49.20	0	0.00	49.10	0	983	0.00%
2024/01/12	2.1	48.52	2	48.90	48.25	0.1	986	0.01%
2024/01/10	2.1	48.52	0	0.00	48.35	2.1	996	0.21%
2024/01/09	43.2	49.61	0	0.00	49.10	43.2	1,004	4.30%
2024/01/05	7	51.60	0	0.00	51.60	7	1,017	0.69%
2024/01/04	1	51.60	0	0.00	51.60	1	1,040	0.10%
2024/01/03	0	52.40	0	0.00	52.10	0	1,054	0.00%
2024/01/02	3	52.80	0	0.00	52.80	3	1,049	0.29%
2023/12/29	10	52.50	0	0.00	52.70	10	1,047	0.95%
2023/12/28	0.1	52.85	0	0.00	52.70	0.1	1,046	0.01%
2023/12/26	0.1	52.90	0	0.00	53.00	0.1	1,037	0.01%
2023/12/25	0.1	52.50	0	0.00	52.20	0.1	1,034	0.00%
2023/12/22	0.1	53.10	0	0.00	52.50	0.1	1,033	0.00%
2023/12/21	0.1	53.20	0	0.00	52.50	0.1	1,032	0.00%
2023/12/19	5.1	52.90	0	0.00	52.90	5.1	1,025	0.50%
2023/12/18	24	53.70	0	0.00	53.40	24	1,020	2.35%
2023/12/12	5	54.54	0	0.00	54.30	5	1,021	0.49%
2023/12/11	2	55.20	0	0.00	55.10	2	1,015	0.20%
2023/12/08	2	55.80	1	55.60	55.10	1	1,012	0.10%
2023/12/07	12	56.40	0	0.00	55.90	12	998	1.20%
2023/12/06	2	57.20	0	0.00	56.80	2	981	0.20%
2023/12/05	19.1	57.13	1	57.50	57.40	18.1	958	1.88%
2023/12/04	0	0.00	3	57.00	58.20	-3	895	-0.33%
2023/12/01	0	55.40	0	0.00	55.50	0	862	0.00%
2023/11/30	6	55.80	10	56.07	55.70	-4	862	-0.46%
2023/11/29	0.1	55.35	0	0.00	55.40	0.1	872	0.01%
2023/11/28	0	0.00	2	54.80	55.30	-2	902	-0.22%
2023/11/24	1	55.80	0	0.00	54.90	1	869	0.11%
2023/11/17	0	0.00	1	52.00	51.80	-1	706	-0.14%
2023/11/16	2	51.66	0	0.00	51.50	2	704	0.29%
2023/11/15	3	52.50	0	0.00	52.40	3	701	0.43%
2023/11/13	1	51.20	0	0.00	51.60	1	702	0.15%
2023/11/10	1.1	51.81	0	0.00	51.80	1.1	698	0.15%
2023/11/08	2	53.00	2	54.10	53.10	0	706	0.00%
2023/11/07	1	53.00	0	0.00	53.10	1	695	0.14%
2023/11/06	0	0.00	2	54.35	53.80	-2	693	-0.29%
2023/11/03	0	0.00	0.1	53.60	53.70	-0.1	675	-0.01%
2023/11/02	0.1	52.60	0	0.00	53.00	0.1	666	0.02%
2023/11/01	0	0.00	1	53.30	51.90	-1	660	-0.15%
2023/10/31	2	52.90	0	0.00	51.60	2	656	0.30%
2023/10/27	0	0.00	5	52.80	52.50	-5	655	-0.76%
2023/10/26	0	0.00	2	53.70	52.60	-2	655	-0.31%
2023/10/25	0	0.00	5	53.10	53.90	-5	651	-0.77%
2023/10/24	0	0.00	7	53.89	52.60	-7	638	-1.10%
2023/10/20	2	51.90	0	0.00	52.00	2	633	0.32%
2023/10/19	0	0.00	4	52.95	52.90	-4	645	-0.62%
2023/10/17	0.1	53.20	0	0.00	52.60	0.1	640	0.01%
2023/10/16	5	52.60	7	54.00	52.60	-2	630	-0.32%
2023/10/13	6	52.80	0	0.00	52.80	6	616	0.97%
2023/10/11	3	52.40	1	52.20	51.60	2	609	0.33%
2023/10/06	0	50.20	0	0.00	50.00	0	594	0.01%
2023/10/04	0	49.80	0	0.00	50.10	0	609	0.01%
2023/10/03	0	0.00	1	50.40	50.20	-1	614	-0.16%
2023/10/02	0	50.40	1	50.50	50.50	-1	618	-0.16%
2023/09/27	1	49.00	0	0.00	49.50	1	631	0.16%
2023/09/26	1.2	49.40	0	0.00	49.30	1.2	648	0.18%
2023/09/25	0.1	50.52	0	0.00	50.20	0.1	650	0.01%
2023/09/21	6	49.97	0	0.00	49.85	6	652	0.92%
2023/09/19	0	0.00	2	52.50	51.50	-2	653	-0.31%
2023/09/15	0.2	51.00	0	0.00	51.30	0.2	637	0.03%
2023/09/14	0	0.00	2	51.25	50.90	-2	636	-0.31%
2023/09/13	2	51.20	0	0.00	51.00	2	636	0.31%
2023/09/12	1	49.65	0	0.00	49.50	1	639	0.16%
2023/09/08	5	50.34	0	0.00	50.30	5	651	0.77%
2023/09/06	0	0.00	1	52.50	52.10	-1	649	-0.15%
2023/09/04	2.1	52.10	0	0.00	52.00	2.1	606	0.35%
2023/09/01	3	50.73	0	0.00	51.40	3	579	0.52%
2023/08/29	2	45.60	0	0.00	45.60	2	541	0.37%
2023/08/14	6	46.56	0	0.00	46.00	6	575	1.04%
2023/08/10	2	49.25	0	0.00	49.00	2	579	0.34%
2023/08/04	1	49.50	10	49.45	49.50	-9	604	-1.49%
2023/08/02	4	50.21	10	50.20	50.00	-6	607	-0.99%
2023/07/26	1	53.10	0	0.00	52.90	1	599	0.17%
2023/07/25	2	53.45	3	53.83	53.60	-1	592	-0.17%
2023/07/24	3	52.93	0	0.00	53.20	3	570	0.53%
2023/07/18	1	52.30	0	0.00	52.50	1	599	0.17%
2023/07/17	3	52.77	1	53.50	53.30	2	604	0.33%
2023/07/14	2	51.80	0	0.00	51.60	2	603	0.33%
2023/07/13	3	52.00	0	52.10	51.60	3	615	0.49%
2023/07/11	6	51.15	1	51.50	51.50	5	650	0.77%
2023/07/07	0	0.00	1	52.20	52.20	-1	789	-0.13%
2023/07/04	0	0.00	22	53.67	53.70	-22	979	-2.24%
2023/06/27	4	51.85	0	0.00	51.80	4	966	0.41%
2023/06/26	11	52.05	0	0.00	52.10	11	964	1.14%
2023/06/20	4	52.40	1	52.40	52.30	3	968	0.31%
2023/06/16	2	52.80	0	0.00	52.60	2	978	0.20%
2023/06/15	0	0.00	10	53.00	53.00	-10	974	-1.03%
2023/06/13	0	0.00	2	53.80	54.10	-2	967	-0.21%
2023/06/08	24	52.80	0	0.00	52.70	24	970	2.47%
2023/06/06	0	0.00	0.2	53.10	53.00	-0.2	994	-0.02%
2023/05/31	0	0.00	2	53.40	53.50	-2	1,005	-0.20%
2023/05/30	15	52.80	0	0.00	52.70	15	1,008	1.49%
2023/05/26	0	0.00	1	52.50	52.30	-1	1,022	-0.10%
2023/05/23	3	53.37	0	0.00	53.60	3	1,058	0.28%
2023/05/22	0	0.00	15	52.80	53.00	-15	1,079	-1.39%
2023/05/18	2	52.20	0	0.00	52.50	2	1,141	0.18%
2023/05/15	1.1	51.44	0	0.00	51.70	1.1	1,184	0.09%
2023/05/11	9	52.81	0	0.00	52.60	9	1,196	0.75%
2023/05/09	3	54.10	0	0.00	53.60	3	1,205	0.25%
2023/05/04	1	54.80	5	55.28	54.80	-4	1,250	-0.32%
2023/05/03	2	53.80	0	0.00	53.70	2	1,266	0.16%
2023/04/26	4	52.75	0	0.00	53.60	4	1,294	0.31%
2023/04/25	14.1	53.16	0.1	54.20	53.20	14	1,290	1.09%
2023/04/24	0	0.00	0.1	54.10	53.80	-0.1	1,281	0.00%
2023/04/21	8	54.94	0	54.70	54.40	8	1,268	0.63%
2023/04/20	2	55.90	0	0.00	56.10	2	1,252	0.16%
2023/04/19	2	56.60	0	0.00	56.30	2	1,242	0.16%
2023/04/18	6	57.77	0	58.60	57.40	6	1,230	0.48%
2023/04/17	0	58.80	1	59.00	58.80	-1	1,212	-0.08%
2023/04/14	23	58.86	2	59.00	58.30	21	1,196	1.76%
2023/04/13	3	58.77	2	58.30	58.10	1	1,173	0.09%
2023/04/12	14	59.19	40	59.30	59.10	-26	1,133	-2.29%
2023/04/11	28.2	58.31	10	58.40	58.50	18.2	1,029	1.76%
2023/04/10	8	56.19	23	57.21	57.60	-15	921	-1.63%
2023/04/07	1	54.40	2	55.30	55.10	-1	844	-0.12%
2023/04/06	0	0.00	0	56.00	53.90	0	835	0.00%
2023/03/30	5	53.50	0	0.00	53.50	5	841	0.59%
2023/03/29	2	53.20	0	0.00	53.50	2	846	0.24%
2023/03/28	6	53.90	0	0.00	53.60	6	868	0.69%
2023/03/27	2	54.80	1	54.70	54.60	1	870	0.11%
2023/03/22	1	55.20	0	0.00	55.20	1	879	0.11%
2023/03/21	8	54.96	0	0.00	54.90	8	885	0.90%
2023/03/20	0	0.00	1	54.20	54.20	-1	886	-0.11%
2023/03/17	3	53.50	1	53.50	53.50	2	920	0.22%
2023/03/16	2	53.00	1	53.20	53.00	1	975	0.10%
2023/03/15	3	54.20	2	54.80	54.10	1	995	0.10%
2023/03/14	2	54.30	0	0.00	54.30	2	1,014	0.20%
2023/03/10	9	55.08	0	0.00	54.80	9	1,081	0.83%
2023/03/09	2	56.30	0	0.00	56.20	2	1,093	0.18%
2023/03/08	1	56.90	1	57.10	57.10	0	1,090	0.00%
2023/03/07	6	57.30	0	0.00	57.40	6	1,100	0.55%
2023/03/06	2	56.55	0	0.00	56.80	2	1,120	0.18%
2023/03/03	1	56.00	0	0.00	55.60	1	1,196	0.08%
2023/03/02	3	55.30	0	0.00	55.20	3	1,199	0.25%
2023/03/01	1	55.50	0	0.00	55.50	1	1,199	0.08%
2023/02/20	12	58.28	0	0.00	57.80	12	1,216	0.99%
2023/02/17	18	58.49	8	58.13	58.50	10	1,207	0.83%
2023/02/16	2	57.90	6	58.03	57.90	-4	1,202	-0.33%
2023/02/15	5	56.82	2	57.50	57.50	3	1,201	0.25%
2023/02/14	3	55.97	0	0.00	55.40	3	1,178	0.25%
2023/02/10	5	55.66	0	0.00	54.50	5	1,230	0.41%
2023/02/09	1	56.20	0	0.00	56.10	1	1,228	0.08%
2023/02/03	0	0.00	9	56.92	56.50	-9	1,273	-0.71%
2023/02/02	0	0.00	1	57.10	57.10	-1	1,271	-0.08%
2023/02/01	1	56.20	3	56.67	57.10	-2	1,255	-0.16%
2023/01/31	10	54.70	2	56.00	55.80	8	1,240	0.65%
2023/01/30	1	54.40	1	54.50	54.50	0	1,223	0.00%
2023/01/17	3	52.20	0	0.00	52.80	3	1,219	0.25%
2023/01/16	1	51.80	1	51.80	51.90	0	1,226	0.00%
2023/01/13	1	52.30	0	0.00	52.00	1	1,246	0.08%
2023/01/09	2	54.30	1	54.20	54.20	1	1,305	0.08%
2022/12/30	0	0.00	1	53.00	52.80	-1	1,456	-0.07%
2022/12/29	3	52.00	0	0.00	52.70	3	1,466	0.20%
2022/12/27	0	0.00	1	54.20	54.20	-1	1,518	-0.07%
2022/12/21	0	0.00	10	54.06	53.90	-10	1,682	-0.59%
2022/12/20	19	55.81	0	0.00	53.30	19	1,696	1.12%
2022/12/19	2	55.60	1	56.00	55.60	1	1,708	0.06%
2022/12/16	3	56.60	0	0.00	56.40	3	1,718	0.17%
2022/12/15	1	57.50	2	57.65	57.70	-1	1,716	-0.06%
2022/12/14	0	0.00	3	57.43	57.50	-3	1,719	-0.17%
2022/12/13	1	58.40	15	57.00	56.90	-14	1,730	-0.81%
2022/12/12	4	57.68	1	57.60	57.60	3	1,741	0.17%
2022/12/09	6	58.65	0	0.00	58.30	6	1,755	0.34%
2022/12/08	1	59.10	4	58.75	59.30	-3	1,734	-0.17%
2022/12/07	3	55.90	4	56.85	55.70	-1	1,692	-0.06%
2022/12/06	1	57.70	1	58.60	57.80	0	1,687	0.00%
2022/12/05	5	60.20	2	59.60	59.50	3	1,694	0.18%
2022/12/02	3	59.97	0	0.00	59.50	3	1,695	0.18%
2022/12/01	2	58.75	2	59.20	58.20	0	1,696	0.00%
2022/11/30	3	58.20	0	0.00	58.10	3	1,798	0.17%
2022/11/29	0	0.00	1	57.70	58.10	-1	1,865	-0.05%
2022/11/25	3	59.07	10	58.77	58.10	-7	2,006	-0.35%
2022/11/24	4	55.05	0	0.00	56.00	4	1,997	0.20%
2022/11/23	0	0.00	1	55.40	55.10	-1	2,270	-0.04%
2022/11/21	0	0.00	1	56.50	56.10	-1	2,618	-0.04%
2022/11/18	1	56.60	0	0.00	56.60	1	2,656	0.04%
2022/11/17	0	0.00	1	58.50	58.20	-1	2,659	-0.04%
2022/11/16	0	0.00	2	57.55	57.50	-2	2,665	-0.08%
2022/11/15	1	56.90	1	57.50	57.50	0	2,685	0.00%
2022/11/14	1	56.50	0	0.00	56.70	1	2,733	0.04%
2022/11/11	1	56.20	9	56.50	56.30	-8	2,765	-0.29%
2022/11/10	0	0.00	9	57.50	55.90	-9	2,761	-0.33%
2022/11/09	1	57.50	0	0.00	57.00	1	2,779	0.04%
2022/11/07	0	0.00	2	58.00	58.00	-2	2,820	-0.07%
2022/11/04	10	57.47	0	0.00	57.40	10	2,860	0.35%
2022/11/03	1	56.30	0	0.00	57.30	1	2,935	0.03%
2022/11/02	1	54.40	3	56.27	56.00	-2	3,001	-0.07%
2022/11/01	4	54.30	2	54.80	55.10	2	3,006	0.07%
2022/10/31	0	0.00	1	53.90	53.60	-1	3,010	-0.03%
2022/10/28	1	53.10	0	0.00	52.50	1	3,022	0.03%
2022/10/27	1	52.70	0	0.00	54.30	1	3,068	0.03%
2022/10/26	2	52.00	2	52.40	52.00	0	3,203	0.00%
2022/10/25	2	52.20	2	52.25	52.20	0	3,247	0.00%
2022/10/24	1	52.40	2	53.80	52.20	-1	3,260	-0.03%
2022/10/21	2	52.65	1	52.10	52.00	1	3,275	0.03%
2022/10/20	4	53.73	1	52.83	53.50	3	3,290	0.09%
2022/10/19	0	0.00	2	56.60	54.80	-2	3,334	-0.06%
2022/10/17	2	55.50	0	0.00	55.80	2	3,397	0.06%
2022/10/14	0	0.00	2	56.55	56.60	-2	3,414	-0.06%
2022/10/13	3	53.47	1.1	55.89	53.00	1.9	3,438	0.05%
2022/10/12	2	56.55	2.4	57.31	56.90	-0.4	3,439	-0.01%
2022/10/11	2	58.35	1	57.70	57.40	1	3,473	0.03%
2022/10/07	0	0.00	2	60.35	59.90	-2	3,543	-0.06%
2022/10/06	0	0.00	1.4	59.30	59.40	-1.4	3,525	-0.04%
2022/10/05	0	58.80	2	59.10	58.30	-2	3,555	-0.06%
2022/10/04	2	58.30	2	58.65	59.30	0	3,573	0.00%
2022/10/03	2	55.00	5	57.00	57.50	-3	3,582	-0.08%
2022/09/30	3	51.43	0	0.00	55.70	3	3,675	0.08%
2022/09/29	1	55.90	1	55.70	55.50	0	3,732	0.00%
2022/09/28	2	56.20	0	0.00	54.00	2	3,746	0.05%
2022/09/27	4	56.80	0	0.00	59.00	4	3,730	0.11%
2022/09/26	1	56.30	0.1	58.80	56.50	0.9	3,739	0.02%
2022/09/23	3	61.40	41	60.55	60.30	-38	3,763	-1.01%
2022/09/22	1	62.00	1	62.00	62.00	0	3,776	0.00%
2022/09/21	5	61.56	1	62.00	61.30	4	3,785	0.11%
2022/09/20	8	61.41	12	60.83	62.10	-4	3,807	-0.11%
2022/09/19	11	60.38	2	60.50	59.60	9	3,835	0.23%
2022/09/16	5	62.00	31	61.97	61.30	-26	3,844	-0.68%
2022/09/15	14	62.80	0	0.00	62.70	14	3,874	0.36%
2022/09/14	1	62.50	0	0.00	63.40	1	3,929	0.03%
2022/09/13	3	64.70	2	63.90	63.80	1	3,959	0.03%
2022/09/12	6	63.75	0	0.00	64.00	6	4,009	0.15%
2022/09/08	21	62.58	0	0.00	63.40	21	4,031	0.52%
2022/09/07	3	61.87	2	62.10	62.20	1	4,061	0.02%
2022/09/06	9	64.11	0	0.00	61.70	9	4,059	0.22%
2022/09/05	2	67.55	1	67.50	66.80	1	3,998	0.03%
2022/09/02	2	67.80	2	67.05	67.60	0	3,988	0.00%
2022/09/01	8	66.55	6	67.87	66.90	2	4,277	0.05%
2022/08/31	7	66.74	0	0.00	67.00	7	4,229	0.17%
2022/08/30	37	67.74	2	68.95	67.50	35	4,282	0.82%
2022/08/29	2.1	66.26	2	66.80	67.10	0.1	4,095	0.00%
2022/08/26	5	67.12	22	66.71	67.90	-17	4,048	-0.42%
2022/08/25	0	0.00	7	62.51	63.90	-7	3,867	-0.18%
2022/08/24	1	61.40	0	0.00	61.60	1	3,951	0.03%
2022/08/23	6	61.33	8	62.41	62.50	-2	4,030	-0.05%
2022/08/22	3	61.63	1	61.40	61.30	2	4,272	0.05%
2022/08/19	7	64.20	1	63.70	63.50	6	4,641	0.13%
2022/08/18	1	64.00	0	0.00	64.70	1	4,942	0.02%
2022/08/17	0	0.00	6	64.23	63.90	-6	4,933	-0.12%
2022/08/16	1	65.70	1	65.00	64.50	0	4,932	0.00%
2022/08/15	8	65.50	7	64.84	65.10	1	4,910	0.02%
2022/08/12	1	63.00	1	63.00	64.60	0	4,905	0.00%
2022/08/11	0	0.00	21	63.70	63.30	-21	4,915	-0.43%
2022/08/10	2	64.05	3	62.50	63.40	-1	4,972	-0.02%
2022/08/09	10	61.65	12	60.85	61.70	-2	4,930	-0.04%
2022/08/08	4	58.43	7	58.17	58.50	-3	4,971	-0.06%
2022/08/05	13	59.07	1	59.30	59.40	12	4,972	0.24%
2022/08/04	3	57.10	0	0.00	57.60	3	5,022	0.06%
2022/08/03	6	57.38	4	58.00	56.70	2	5,094	0.04%
2022/08/02	4	59.45	16	58.04	58.00	-12	5,094	-0.24%
2022/08/01	1	64.00	3	65.47	64.40	-2	5,074	-0.04%
2022/07/29	1	63.90	5	63.78	64.20	-4	5,079	-0.08%
2022/07/28	10	65.33	0	0.00	63.30	10	5,134	0.19%
2022/07/27	8	63.81	2	64.60	64.20	6	5,163	0.12%
2022/07/26	1	64.30	8	64.69	64.60	-7	5,189	-0.13%
2022/07/25	0	0.00	1	66.30	66.50	-1	5,201	-0.02%
2022/07/22	14	66.47	1	66.80	64.50	13	5,287	0.25%
2022/07/21	3	65.73	11	64.71	65.70	-8	5,437	-0.15%
2022/07/20	4	65.20	1	65.10	64.30	3	5,612	0.05%
2022/07/19	5	65.40	1	65.90	65.40	4	5,693	0.07%
2022/07/18	3	64.60	35	64.83	65.30	-32	5,798	-0.55%
2022/07/15	16	64.80	3	64.60	64.80	13	6,115	0.21%
2022/07/14	7	61.77	3	61.67	62.50	4	6,175	0.06%
2022/07/12	2	61.35	1	61.20	59.80	1	6,687	0.01%
2022/07/11	0	0.00	3	61.77	62.00	-3	6,828	-0.04%
2022/07/08	21	61.74	36	61.70	61.60	-15	7,490	-0.20%
2022/07/07	34	57.64	7	58.41	60.70	27	8,395	0.32%
2022/07/06	0	0.00	1.1	55.10	55.30	-1.1	8,777	-0.01%
2022/07/05	0	0.00	2	53.90	55.80	-2	9,221	-0.02%
2022/07/04	3	54.27	0	0.00	53.70	3	9,515	0.03%
2022/07/01	2	57.10	21	56.60	54.00	-19	9,539	-0.20%
2022/06/30	1	59.60	18	59.44	59.10	-17	9,538	-0.18%
2022/06/29	5	60.50	1	61.20	61.40	4	9,548	0.04%
2022/06/28	4	60.78	1	60.60	61.40	3	9,557	0.03%
2022/06/27	0	0.00	1	61.30	62.20	-1	9,604	-0.01%
2022/06/24	0	0.00	15	58.84	58.70	-15	9,838	-0.15%
2022/06/23	8	59.40	3	59.97	59.00	5	9,985	0.05%
2022/06/22	10	61.59	1	63.40	60.00	9	9,979	0.09%
2022/06/21	24	61.45	2	62.55	63.80	22	9,996	0.22%
2022/06/20	10	63.79	19	61.26	60.90	-9	9,971	-0.09%
2022/06/17	9	64.88	0.2	64.30	65.80	8.8	9,909	0.09%
2022/06/16	10.2	65.17	6	65.75	64.50	4.2	9,867	0.04%
2022/06/15	16	66.46	4	66.80	65.90	12	9,815	0.12%
2022/06/14	35	65.71	3	65.40	67.10	32	9,787	0.33%
2022/06/13	1	67.00	21	67.02	66.20	-20	9,731	-0.21%
2022/06/10	21	69.49	53	69.50	68.60	-32	9,675	-0.33%
2022/06/09	0	0.00	7	67.44	67.50	-7	9,317	-0.08%
2022/06/08	24	67.16	23	67.81	66.90	1	9,253	0.01%
2022/06/07	15	66.35	16	66.04	66.60	-1	9,139	-0.01%
2022/06/06	7	63.96	2	64.85	65.00	5	9,048	0.06%
2022/06/02	22	64.21	0	0.00	63.90	22	9,019	0.24%
2022/06/01	20	66.81	14	67.59	65.80	6	8,956	0.07%
2022/05/31	6	66.33	25	66.66	66.00	-19	8,845	-0.21%
2022/05/30	39	66.64	44.1	67.08	67.10	-5.1	8,775	-0.06%
2022/05/27	34.1	64.90	29	65.34	65.60	5.1	8,519	0.06%
2022/05/26	19	62.97	44	63.86	62.40	-25	8,117	-0.31%
2022/05/25	4	59.60	0	0.00	59.80	4	7,760	0.05%
2022/05/24	62.2	57.87	1	57.60	57.10	61.2	7,742	0.79%
2022/05/23	0	0.00	6	59.82	59.00	-6	7,744	-0.08%
2022/05/20	1	59.90	3	59.70	59.30	-2	7,865	-0.03%
2022/05/19	17	58.24	2	58.35	59.50	15	7,835	0.19%
2022/05/18	11	59.15	10	59.96	59.00	1	7,786	0.01%
2022/05/17	16	57.20	6.1	57.10	57.80	9.9	7,683	0.13%
2022/05/16	6	55.88	15	56.71	57.00	-9	7,643	-0.12%
2022/05/13	0	0.00	7	53.10	53.70	-7	7,512	-0.09%
2022/05/12	41	53.46	2	54.10	52.70	39	7,495	0.52%
2022/05/11	71.1	55.62	6	55.73	55.00	65.1	7,419	0.88%
2022/05/09	20	61.00	19	58.51	57.30	1	7,300	0.01%
2022/05/06	5	61.38	3	61.10	61.60	2	7,191	0.03%
2022/05/05	7	63.59	13.1	63.52	63.50	-6.1	7,146	-0.09%
2022/05/04	12	61.92	7	62.26	62.00	5	7,084	0.07%
2022/05/03	4	61.68	0	0.00	61.70	4	7,054	0.06%
2022/04/29	13	63.82	2	62.40	62.40	11	7,021	0.16%
2022/04/28	2	63.45	1	62.70	62.70	1	6,981	0.01%
2022/04/27	11	63.18	11.1	63.39	62.70	-0.1	6,875	0.00%
2022/04/26	18	67.01	5	66.84	68.00	13	6,673	0.19%
2022/04/25	4	65.00	3	65.00	63.60	1	6,488	0.02%
2022/04/22	7	67.97	4	68.80	67.50	3	6,385	0.05%
2022/04/21	39	73.14	23	72.72	71.50	16	6,297	0.25%
2022/04/20	28	69.11	34	68.96	69.70	-6	5,970	-0.10%
2022/04/19	11	70.72	15	70.39	69.20	-4	5,891	-0.07%
2022/04/18	11	70.19	3	67.73	67.40	8	5,820	0.14%
2022/04/15	10	73.90	11	73.11	74.00	-1	5,625	-0.02%
2022/04/14	33.1	73.87	42	75.26	75.50	-8.9	5,488	-0.16%
2022/04/13	96.1	73.63	95	73.85	73.60	1.1	4,810	0.02%
2022/04/12	7	70.49	49.3	71.10	73.20	-42.3	3,814	-1.11%
2022/04/11	12	67.04	15	67.55	66.60	-3	3,420	-0.09%
2022/04/08	1	64.40	5.4	65.69	66.50	-4.4	3,033	-0.15%
2022/04/07	2	61.65	55	61.74	60.50	-53	2,749	-1.93%
2022/04/06	7	63.69	2	63.60	64.00	5	2,757	0.18%
2022/04/01	0	0.00	10	60.85	62.70	-10	2,840	-0.35%
2022/03/31	1	61.50	0	0.00	61.80	1	3,164	0.03%
2022/03/30	1.1	62.48	4	62.88	62.20	-2.9	3,560	-0.08%
2022/03/29	10	62.85	9	63.21	62.30	1	3,528	0.03%
2022/03/28	6.6	61.38	3	61.20	63.20	3.6	3,308	0.11%
2022/03/25	4	58.78	2	58.10	59.20	2	3,167	0.06%
2022/03/24	22	59.35	5	59.50	59.70	17	3,156	0.54%
2022/03/23	43	57.31	7	57.53	57.20	36	3,127	1.15%
2022/03/22	0	0.00	3	56.63	56.60	-3	3,194	-0.09%
2022/03/21	7	55.87	0	0.00	55.70	7	3,386	0.21%
2022/03/18	1	55.20	0	0.00	55.20	1	3,450	0.03%
2022/03/17	0	0.00	3	54.47	54.80	-3	3,513	-0.09%
2022/03/16	1	52.20	1	53.50	52.20	0	3,595	0.00%
2022/03/15	3	52.33	0	0.00	51.80	3	3,713	0.08%
2022/03/10	0	0.00	1	55.00	54.80	-1	4,180	-0.02%
2022/03/08	1	53.80	0	0.00	52.20	1	5,159	0.02%
2022/03/07	1	54.40	1	54.30	53.90	0	5,661	0.00%
2022/03/04	1	57.20	0	0.00	57.10	1	5,817	0.02%
2022/03/03	4	57.08	5	57.00	56.50	-1	6,041	-0.02%
2022/03/02	2	55.20	0	0.00	55.90	2	6,549	0.03%
2022/03/01	0	0.00	4	55.85	56.10	-4	6,711	-0.06%
2022/02/25	3	55.33	0	0.00	55.20	3	7,142	0.04%
2022/02/24	0	0.00	1	55.00	54.30	-1	8,038	-0.01%
2022/02/22	7	58.86	23	57.70	57.80	-16	8,484	-0.19%
2022/02/21	0	0.00	1	56.80	56.80	-1	8,570	-0.01%
2022/02/18	2	55.05	0	0.00	55.40	2	8,788	0.02%
2022/02/14	1	54.40	0	0.00	54.00	1	9,233	0.01%
2022/02/11	1	56.30	1	56.70	56.20	0	9,242	0.00%
2022/02/09	3	57.90	3	57.73	57.90	0	9,275	0.00%
2022/02/08	19.3	57.36	2	56.65	57.40	17.3	9,285	0.19%
2022/01/25	2	53.55	1	54.30	53.20	1	9,462	0.01%
2022/01/24	29	55.63	31	54.26	55.90	-2	9,534	-0.02%
2022/01/21	4	55.05	2	55.10	54.40	2	9,649	0.02%
2022/01/18	3.7	59.29	0	0.00	58.10	3.7	9,997	0.04%
2022/01/17	0	0.00	1	57.70	57.80	-1	10,002	-0.01%
2022/01/14	3	57.47	20	57.08	56.00	-17	9,985	-0.17%
2022/01/13	13	58.82	52	58.94	59.30	-39	9,945	-0.39%
2022/01/12	2	60.90	3	61.87	60.10	-1	9,908	-0.01%
2022/01/11	9	63.38	25	63.26	62.10	-16	9,860	-0.16%
2022/01/10	2	59.90	4	60.78	61.30	-2	9,615	-0.02%
2022/01/07	2	58.50	2	59.90	58.20	0	9,535	0.00%
2022/01/05	1.2	60.68	2	60.85	60.70	-0.8	9,463	-0.01%
2022/01/04	12.3	61.69	10	62.67	61.10	2.3	9,427	0.02%
2022/01/03	11	61.18	0	0.00	61.00	11	9,315	0.12%
2021/12/30	3	63.33	2	63.30	63.10	1	9,230	0.01%
2021/12/29	4	63.48	4	63.55	63.80	0	9,202	0.00%
2021/12/28	3	66.40	3.2	65.60	64.30	-0.2	9,157	0.00%
2021/12/27	10.2	67.41	1	68.80	65.30	9.2	9,033	0.10%
2021/12/24	9.1	67.98	15	70.47	70.90	-5.9	8,684	-0.07%
2021/12/23	0	0.00	1	64.20	64.50	-1	8,269	-0.01%
2021/12/22	4	63.83	4	64.75	63.50	0	8,247	0.00%
2021/12/20	0	0.00	17	63.11	63.00	-17	8,163	-0.21%
2021/12/17	6	63.45	0	0.00	63.10	6	8,136	0.07%
2021/12/16	2	65.80	0	0.00	65.30	2	8,079	0.02%
2021/12/15	18	66.45	10	68.93	65.70	8	8,003	0.10%
2021/12/14	1	63.60	3	64.00	63.30	-2	7,806	-0.03%
2021/12/13	14	66.16	2	65.70	65.60	12	7,737	0.16%
2021/12/10	31	67.65	4	66.48	67.50	27	7,674	0.35%
2021/12/09	2	68.20	1	68.40	66.90	1	7,595	0.01%
2021/12/08	6	68.68	2	67.50	67.50	4	7,499	0.05%
2021/12/07	9	70.56	2	69.75	69.00	7	7,420	0.09%
2021/12/06	7	69.90	5	70.70	72.20	2	7,241	0.03%
2021/12/03	18	68.92	11	69.70	69.70	7	7,093	0.10%
2021/12/02	26.2	70.25	24	70.80	69.40	2.2	6,885	0.03%
2021/12/01	12	65.40	55	66.47	68.70	-43	6,133	-0.70%
2021/11/30	14	63.08	36	63.84	62.50	-22	5,616	-0.39%
2021/11/29	9	60.44	10	61.90	61.00	-1	5,450	-0.02%
2021/11/26	24	67.69	15	65.83	64.50	9	5,219	0.17%
2021/11/25	2	64.00	1	63.70	63.50	1	4,685	0.02%
2021/11/24	58	64.42	73	64.51	64.40	-15	4,526	-0.33%
2021/11/23	117	63.48	167.5	62.70	63.60	-50.5	4,102	-1.23%	大買/大賣/
2021/11/22	9	58.30	20.5	59.39	60.90	-11.5	3,228	-0.36%
2021/11/19	1	54.50	3	54.90	55.40	-2	2,843	-0.07%
2021/11/18	7	55.76	14	55.38	54.60	-7	2,760	-0.25%
2021/11/17	16	54.73	12	55.21	54.60	4	2,557	0.16%
2021/11/16	5	52.98	224.4	53.32	53.30	-219.4	2,341	-9.37%	大賣/鉅額交易
2021/11/15	200.4	50.90	7	50.55	50.90	193.4	2,004	9.65%	大買/鉅額交易
2021/11/12	2	46.35	1	46.00	46.35	1	1,954	0.05%
2021/11/11	2	46.20	20	46.30	45.80	-18	1,971	-0.91%
2021/11/10	2	46.10	2	46.38	46.60	0	2,014	0.00%
2021/11/09	1	46.75	5	46.74	46.00	-4	2,018	-0.20%
2021/11/08	5	46.91	3.2	46.53	46.10	1.8	2,002	0.09%
2021/11/05	2	46.73	0	0.00	46.65	2	2,043	0.10%
2021/11/04	0	0.00	10	47.61	47.70	-10	2,078	-0.48%
2021/11/03	2	47.43	21	47.64	47.30	-19	2,143	-0.89%
2021/11/02	28	50.10	87	48.45	49.00	-59	2,193	-2.69%
2021/11/01	11	50.08	12	50.31	51.50	-1	2,116	-0.05%
2021/10/29	30	49.86	4	48.85	49.95	26	2,034	1.28%
2021/10/28	21.1	48.15	5	48.02	48.50	16.1	1,901	0.85%
2021/10/27	12	44.73	4	46.49	47.05	8	1,658	0.48%
2021/10/26	2	42.30	2	43.15	42.80	0	1,606	0.00%
2021/10/25	51	42.26	0	0.00	42.25	51	1,633	3.12%
2021/10/22	0	0.00	1	41.50	41.55	-1	1,666	-0.06%
2021/10/21	0	0.00	2	41.25	41.05	-2	1,746	-0.11%
2021/10/19	0	0.00	2	40.23	40.80	-2	1,998	-0.10%
2021/10/15	0	0.00	2	38.85	39.00	-2	2,275	-0.09%
2021/10/13	0	0.00	2	38.08	37.95	-2	2,460	-0.08%
2021/10/12	2	38.78	2	38.20	38.45	0	2,524	0.00%
2021/10/08	4	39.63	0	0.00	39.10	4	2,613	0.15%
2021/10/07	0	0.00	3	38.65	38.80	-3	2,805	-0.11%
2021/10/04	4	37.43	1	36.65	36.20	3	3,454	0.09%
2021/10/01	1	37.80	5	38.78	37.80	-4	3,540	-0.11%
2021/09/30	0	0.00	1	40.10	40.00	-1	3,625	-0.03%
2021/09/29	4	39.48	1	39.05	39.15	3	3,749	0.08%
2021/09/28	2	41.15	0	0.00	41.05	2	4,146	0.05%
2021/09/24	0	0.00	1	42.70	42.40	-1	4,507	-0.02%
2021/09/22	1	41.65	0	0.00	41.55	1	5,392	0.02%
2021/09/17	0	0.00	1	42.20	42.90	-1	5,561	-0.02%
2021/09/16	0	0.00	2	42.10	42.00	-2	5,720	-0.03%
2021/09/15	0	0.00	2	42.98	42.50	-2	5,764	-0.03%
2021/09/14	3	42.95	0	0.00	42.70	3	5,808	0.05%
2021/09/13	1	43.80	1	43.75	43.60	0	5,814	0.00%
2021/09/10	2	44.10	3	43.63	44.10	-1	5,819	-0.02%
2021/09/09	3	41.80	7	41.75	42.30	-4	5,797	-0.07%
2021/09/08	6	41.60	1	41.65	41.60	5	5,814	0.09%
2021/09/07	1	40.85	0	0.00	41.30	1	5,808	0.02%
2021/09/06	2	42.98	4	42.95	41.60	-2	5,814	-0.03%
2021/09/03	5	42.88	1	44.03	42.90	4	5,824	0.07%
2021/09/02	0	0.00	2.1	43.69	43.50	-2.1	5,836	-0.04%
2021/09/01	0	0.00	1	44.45	44.35	-1	5,856	-0.02%
2021/08/31	2	44.00	1	43.65	43.65	1	5,887	0.02%
2021/08/30	1	44.05	0	0.00	43.60	1	5,906	0.02%
2021/08/27	2	44.60	0	0.00	44.30	2	5,937	0.03%
2021/08/25	0	0.00	3	45.07	45.15	-3	6,121	-0.05%
2021/08/24	2	44.83	0	0.00	44.25	2	6,162	0.03%
2021/08/23	1	45.35	0	0.00	45.70	1	6,180	0.02%
2021/08/18	1	44.30	1	40.70	44.40	0	6,187	0.00%
2021/08/17	2	42.88	2	42.18	41.95	0	6,245	0.00%
2021/08/16	5	43.86	2	43.65	43.40	3	6,256	0.05%
2021/08/13	1	46.65	4	47.75	46.50	-3	6,219	-0.05%
2021/08/12	1	48.45	3	48.02	48.45	-2	6,226	-0.03%
2021/08/11	5	48.88	16	49.11	47.95	-11	6,256	-0.18%
2021/08/10	9	51.38	2	51.50	50.70	7	6,224	0.11%
2021/08/09	15	52.65	23	53.44	50.80	-8	6,225	-0.13%
2021/08/06	17	51.46	20	52.27	52.40	-3	6,176	-0.05%
2021/08/05	7	51.13	10.1	51.09	50.70	-3.1	6,140	-0.05%
2021/08/04	0	0.00	1	49.40	49.55	-1	6,171	-0.02%
2021/08/03	8	50.21	2	49.95	49.90	6	6,229	0.10%
2021/08/02	2	49.53	0	0.00	49.45	2	6,268	0.03%
2021/07/30	10	50.32	9	51.47	50.10	1	6,300	0.02%
2021/07/29	12	52.09	6	52.28	51.90	6	6,386	0.09%
2021/07/28	5	49.46	0	0.00	49.90	5	6,426	0.08%
2021/07/27	0	0.00	9	52.63	51.70	-9	6,456	-0.14%
2021/07/26	3	54.93	11	55.31	54.50	-8	6,436	-0.12%
2021/07/23	14	53.50	32.1	53.69	53.40	-18.1	6,387	-0.28%
2021/07/22	25.3	53.17	29	53.04	53.20	-3.7	6,320	-0.06%
2021/07/21	13	50.25	3	50.27	50.00	10	6,182	0.16%
2021/07/20	36	50.26	13	49.43	49.10	23	6,134	0.37%
2021/07/19	18	52.18	7.2	52.96	52.80	10.8	6,092	0.18%
2021/07/16	5	52.90	0	0.00	52.50	5	6,108	0.08%
2021/07/15	7	52.54	1	53.10	53.10	6	6,083	0.10%
2021/07/14	75	54.96	86	55.25	53.60	-11	6,087	-0.18%
2021/07/13	204.1	60.62	277	56.76	53.50	-72.9	5,965	-1.22%	大買/大賣/
2021/07/12	21	54.58	21	54.68	55.20	0	5,552	0.00%
2021/07/09	20	52.30	0	0.00	52.00	20	5,479	0.36%
2021/07/08	7	53.86	13	53.77	53.10	-6	5,582	-0.11%
2021/07/07	28	52.45	38	54.27	52.50	-10	5,680	-0.18%
2021/07/06	55	53.72	26	55.12	53.90	29	5,744	0.50%
2021/07/05	28	57.43	50	57.23	55.60	-22	6,053	-0.36%
2021/07/02	4	53.40	53	53.89	53.70	-49	5,760	-0.85%
2021/07/01	36	53.48	25	52.79	51.80	11	5,710	0.19%
2021/06/30	43.2	52.75	20.1	52.74	51.70	23.1	5,613	0.41%
2021/06/29	5	51.72	77	52.11	53.00	-72	5,216	-1.38%
2021/06/28	31	46.97	73	46.72	48.20	-42	4,931	-0.85%
2021/06/25	22	45.88	24	45.73	45.20	-2	4,869	-0.04%
2021/06/24	1	42.70	0	0.00	42.65	1	4,807	0.02%
2021/06/23	0	0.00	3	42.68	43.35	-3	4,998	-0.06%
2021/06/22	3	40.83	7	40.59	40.55	-4	5,121	-0.08%
2021/06/21	6	40.71	3	40.10	40.25	3	5,428	0.06%
2021/06/18	6	42.70	0	0.00	42.25	6	5,655	0.11%
2021/06/17	0	0.00	3	42.98	43.30	-3	6,157	-0.05%
2021/06/16	3	41.98	2.1	42.81	41.80	0.9	6,504	0.01%
2021/06/15	7	42.57	10	42.75	42.60	-3	6,967	-0.04%
2021/06/11	3	43.22	2	43.03	43.00	1	7,247	0.01%
2021/06/10	2	42.53	0	0.00	42.45	2	7,343	0.03%
2021/06/09	4	42.29	4	42.46	42.30	0	7,583	0.00%
2021/06/08	10	43.26	1	42.60	42.60	9	7,884	0.11%
2021/06/07	1	42.25	0	0.00	42.30	1	7,944	0.01%
2021/06/04	7	44.53	0	0.00	43.30	7	8,120	0.09%
2021/06/03	5	45.59	11	45.44	45.40	-6	8,179	-0.07%
2021/06/02	11	45.84	3	46.13	46.00	8	8,309	0.10%
2021/06/01	1	42.20	1	43.75	44.85	0	8,976	0.00%
2021/05/28	5	40.59	0	0.00	40.55	5	9,482	0.05%
2021/05/27	1	40.10	0	0.00	39.70	1	9,565	0.01%
2021/05/26	2	41.13	1	40.40	40.30	1	9,776	0.01%
2021/05/25	5	40.70	30	42.35	40.90	-25	9,802	-0.26%
2021/05/24	1	40.00	5	39.05	40.35	-4	9,804	-0.04%
2021/05/21	6	37.71	2	37.63	37.70	4	9,889	0.04%
2021/05/20	1	37.25	1	36.95	36.80	0	10,309	0.00%
2021/05/19	3	38.25	3	38.65	38.80	0	10,537	0.00%
2021/05/18	3.2	35.46	6	36.60	36.95	-2.8	10,627	-0.03%
2021/05/17	4	34.08	3	35.05	33.60	1	10,660	0.01%
2021/05/14	3	38.47	0.1	37.00	37.30	2.9	10,695	0.03%
2021/05/13	3	39.15	11	39.35	39.25	-8	11,093	-0.07%
2021/05/12	5	38.81	4	38.16	37.65	1	11,148	0.01%
2021/05/11	7	41.76	79	42.53	40.05	-72	11,112	-0.65%
2021/05/10	9	44.83	9	44.52	44.05	0	11,098	0.00%
2021/05/07	34	45.64	120	46.01	47.05	-86	11,149	-0.77%	大賣/
2021/05/06	10	45.58	10	45.00	44.75	0	11,378	0.00%
2021/05/05	15	46.56	16	46.80	46.30	-1	11,324	-0.01%
2021/05/04	5	42.94	18	42.78	42.85	-13	11,257	-0.12%
2021/05/03	1	48.15	2	47.05	45.90	-1	11,200	-0.01%
2021/04/29	11	47.37	27	47.50	46.50	-16	11,190	-0.14%
2021/04/28	22	50.81	19	49.15	49.05	3	11,251	0.03%
2021/04/27	26	50.32	20	49.60	49.60	6	11,282	0.05%
2021/04/26	10	51.12	10	50.99	50.90	0	11,428	0.00%
2021/04/23	14	50.76	11	51.66	51.80	3	11,440	0.03%
2021/04/22	10	50.81	4	49.06	48.35	6	11,440	0.05%
2021/04/21	10	52.56	17	52.28	52.00	-7	11,443	-0.06%
2021/04/20	18	53.36	6	53.00	52.70	12	11,510	0.10%
2021/04/19	9	52.48	5	52.90	52.80	4	11,599	0.03%
2021/04/16	7	53.86	0	0.00	53.30	7	12,033	0.06%
2021/04/15	13	55.13	7	54.29	53.90	6	12,196	0.05%
2021/04/14	34	52.81	40	54.60	54.30	-6	12,283	-0.05%
2021/04/13	21	57.77	16	55.44	54.00	5	12,165	0.04%
2021/04/12	24	57.12	39	57.13	57.80	-15	12,098	-0.12%
2021/04/09	36	56.58	31	56.25	55.00	5	11,967	0.04%
2021/04/08	1	50.80	2	52.50	53.60	-1	11,780	-0.01%
2021/04/07	8	47.52	31	47.89	48.75	-23	11,697	-0.20%
2021/04/06	12	47.48	5	46.95	47.00	7	11,563	0.06%
2021/04/01	27	46.31	34	46.66	46.65	-7	11,490	-0.06%
2021/03/31	12	45.57	11	45.65	45.65	1	11,387	0.01%
2021/03/30	6	47.18	0	0.00	46.30	6	11,287	0.05%
2021/03/29	9	46.91	13	46.59	46.30	-4	11,174	-0.04%
2021/03/26	6	47.80	12	48.11	47.10	-6	11,115	-0.05%
2021/03/25	10	46.16	19	46.38	47.05	-9	10,893	-0.08%
2021/03/24	2	47.60	1	46.65	45.75	1	10,731	0.01%
2021/03/23	47	45.96	53	46.02	44.65	-6	10,402	-0.06%
2021/03/22	24	46.27	19	46.86	47.30	5	10,138	0.05%
2021/03/19	10	42.14	37	42.53	44.00	-27	9,616	-0.28%
2021/03/18	98	40.17	82	40.09	40.00	16	9,244	0.17%
2021/03/17	0	0.00	4	39.06	40.00	-4	8,766	-0.05%
2021/03/16	38	35.84	41	36.34	36.40	-3	8,468	-0.04%
2021/03/15	37	35.77	65	36.00	36.00	-28	8,353	-0.34%
2021/03/12	81	34.30	115	34.26	34.60	-34	8,105	-0.42%	大賣/
2021/03/11	11	31.82	17	32.10	32.20	-6	7,787	-0.08%
2021/03/10	38	31.60	41	31.79	32.00	-3	7,704	-0.04%
2021/03/09	21	30.37	14	30.68	30.75	7	7,531	0.09%
2021/03/08	22	29.90	10	29.73	29.85	12	7,595	0.16%
2021/03/05	278	32.33	201	31.88	30.30	77	7,445	1.03%	大買/大賣/
2021/03/04	26	31.25	40	31.92	32.65	-14	6,603	-0.21%
2021/03/03	36	29.63	50	29.81	29.70	-14	6,167	-0.23%
2021/03/02	121	28.89	85	29.05	29.00	36	6,055	0.59%	大買/
2021/02/26	36	29.23	53	29.61	29.10	-17	5,976	-0.28%
2021/02/25	8	27.72	6	27.71	27.70	2	5,739	0.03%
2021/02/24	44	29.06	0	0.00	28.00	44	5,692	0.77%
2021/02/23	3	28.43	6	28.43	28.60	-3	5,610	-0.05%
2021/02/22	67	29.80	77	29.93	29.90	-10	5,484	-0.18%
2021/02/19	7	27.17	67	28.33	28.50	-60	5,051	-1.19%
2021/02/18	47	25.09	22	25.40	25.95	25	4,792	0.52%
2021/02/17	30	24.75	31	24.33	24.70	-1	4,662	-0.02%
2021/02/05	8	24.36	0	0.00	23.80	8	4,594	0.17%
2021/02/04	13	24.89	7	25.03	24.70	6	4,499	0.13%
2021/02/03	10	23.90	10	24.35	24.60	0	4,052	0.00%
2021/02/02	11	21.46	15	21.75	22.40	-4	3,927	-0.10%
2021/02/01	6.1	21.45	1	21.15	21.20	5.1	3,880	0.13%
2021/01/29	4	22.85	3	22.98	23.00	1	3,824	0.03%
2021/01/28	36	24.61	33	24.17	24.15	3	3,743	0.08%
2021/01/27	96	23.59	101	23.43	23.75	-5	3,454	-0.14%	大賣/
2021/01/26	93	23.18	94	22.67	22.60	-1	3,390	-0.03%
2021/01/25	32	22.85	28	22.83	22.85	4	3,347	0.12%
2021/01/22	32	23.32	33	23.52	23.45	-1	3,311	-0.03%
2021/01/21	127	23.73	121	23.92	23.80	6	3,261	0.18%	大買/大賣/
2021/01/20	164	23.39	162	22.55	22.40	2	3,108	0.06%	大買/大賣/
2021/01/19	116	24.56	125	24.14	24.30	-9	3,019	-0.30%	大買/大賣/
2021/01/18	84	22.69	74	22.92	23.00	10	2,828	0.35%
2021/01/15	72	22.87	74	22.24	22.15	-2	2,825	-0.07%
2021/01/14	93	23.27	90	23.21	23.15	3	2,767	0.11%
2021/01/13	164	24.51	162	23.96	23.70	2	2,698	0.07%	大買/大賣/
2021/01/12	5	25.12	10	24.75	23.75	-5	2,586	-0.19%
2021/01/11	141	24.70	167	24.60	25.90	-26	2,403	-1.08%	大買/大賣/
2021/01/08	13	22.25	54	23.77	23.80	-41	1,892	-2.17%
2021/01/07	16	20.85	86	21.54	21.65	-70	1,690	-4.14%
2021/01/06	110	20.07	9	19.99	19.70	101	1,515	6.66%	大買/鉅額交易
2021/01/05	175	20.48	42	20.91	20.25	133	1,476	9.01%	大買/鉅額交易
2021/01/04	90	19.88	0	0.00	20.10	90	1,344	6.69%
2020/12/31	78	19.95	68	20.42	20.15	10	1,318	0.76%
2020/12/29	0	0.00	1	19.15	18.95	-1	1,022	-0.10%
2020/12/23	3	18.80	0	0.00	18.80	3	995	0.30%
2020/12/22	2	18.85	3	19.30	18.70	-1	1,008	-0.10%
2020/12/21	0	0.00	4	18.70	18.60	-4	974	-0.41%
2020/12/18	10	18.70	2	18.95	18.65	8	964	0.83%
2020/12/15	4	19.10	6	19.03	18.65	-2	1,043	-0.19%
2020/12/10	5	19.24	0	0.00	19.05	5	1,089	0.46%
2020/12/09	2	19.25	0	0.00	19.45	2	1,086	0.18%
2020/12/08	10	19.25	0	0.00	19.20	10	1,091	0.92%
2020/12/07	3	19.85	0	0.00	19.60	3	1,091	0.27%
2020/12/03	25	19.63	6	19.77	19.60	19	1,091	1.74%
2020/12/02	52	20.35	36	20.16	20.05	16	1,096	1.46%
2020/12/01	0	0.00	9	19.62	19.35	-9	962	-0.94%
2020/11/30	71	19.11	0	0.00	18.95	71	981	7.24%
2020/11/27	69	19.21	1	19.40	19.15	68	1,108	6.14%
2020/11/26	21	19.66	12	19.51	19.50	9	1,145	0.79%
2020/11/25	2	18.98	2	19.00	18.90	0	1,245	0.00%
2020/11/24	53	18.88	7	19.00	18.70	46	1,249	3.68%
2020/11/23	0	0.00	1	18.95	18.95	-1	1,275	-0.08%
2020/11/20	0	0.00	2	19.03	18.75	-2	1,341	-0.15%
2020/11/19	2	18.70	0	0.00	18.80	2	1,355	0.15%
2020/11/16	0	0.00	1	18.35	18.35	-1	1,542	-0.06%
2020/11/13	0	0.00	1	18.55	18.35	-1	1,906	-0.05%
2020/11/11	16	18.55	0	0.00	18.65	16	2,126	0.75%
2020/11/05	8	18.23	44	18.34	18.20	-36	2,388	-1.51%
2020/11/04	8	18.00	0	0.00	18.10	8	2,399	0.33%
2020/11/03	8	18.02	15	18.05	18.00	-7	2,407	-0.29%
2020/10/28	0	0.00	1	18.40	18.40	-1	2,527	-0.04%
2020/10/26	3	19.50	0	0.00	19.00	3	2,525	0.12%
2020/10/23	15	19.76	12	19.74	19.75	3	2,516	0.12%
2020/10/21	1	18.85	0	0.00	19.10	1	2,462	0.04%
2020/10/16	20	18.40	0	0.00	18.35	20	2,569	0.78%
2020/09/21	1	19.60	1	19.70	19.65	0	3,505	0.00%
2020/09/18	20	20.49	20	19.67	19.70	0	3,495	0.00%
2020/09/17	0	0.00	1	19.80	20.30	-1	3,408	-0.03%
2020/09/16	0	0.00	0	19.45	19.10	0	3,369	0.00%
2020/09/15	0	0.00	5	18.85	18.75	-5	3,359	-0.15%
2020/09/14	0	0.00	5	18.80	18.75	-5	3,364	-0.15%
2020/09/10	1	19.30	0	0.00	18.75	1	3,366	0.03%
2020/09/09	0	0.00	55	19.01	19.25	-55	3,433	-1.60%
2020/09/02	58	21.39	40	21.44	21.00	18	3,374	0.53%
2020/08/31	10	20.31	4	19.96	20.45	6	3,376	0.18%
2020/08/27	0	0.00	2	19.35	19.05	-2	3,209	-0.06%
2020/08/26	5	18.73	6	18.88	19.50	-1	3,200	-0.03%
2020/08/25	1	18.90	10	18.85	18.70	-9	3,153	-0.29%
2020/08/24	15	19.33	4	19.25	18.85	11	3,133	0.35%
2020/08/21	0	0.00	10	18.96	18.90	-10	3,077	-0.32%
2020/08/20	17	19.11	6	20.32	18.65	11	3,028	0.36%
2020/08/19	69	21.46	51	21.34	20.70	18	2,986	0.60%
2020/08/18	27	20.78	39	20.74	21.15	-12	2,624	-0.46%
2020/08/17	3	19.20	3	19.45	19.25	0	2,445	0.00%
2020/08/14	2	19.05	48	19.26	19.10	-46	2,428	-1.89%
2020/08/12	0	0.00	2	18.80	19.20	-2	2,342	-0.09%
2020/08/11	13	18.90	13	19.15	18.40	0	2,284	0.00%
2020/08/10	0	0.00	9	18.60	18.55	-9	2,181	-0.41%
2020/08/06	0	0.00	8	18.30	17.85	-8	2,173	-0.37%
2020/08/05	17	18.53	3	18.52	18.60	14	2,165	0.65%
2020/08/04	1	18.20	40	17.67	18.35	-39	2,099	-1.86%
2020/07/31	0	0.00	39	17.44	17.40	-39	2,099	-1.86%
2020/07/29	0	0.00	2	17.30	17.20	-2	2,157	-0.09%
2020/07/24	1	18.85	2	18.23	17.85	-1	2,338	-0.04%
2020/07/23	1	18.80	11	18.87	18.70	-10	2,335	-0.43%
2020/07/22	4	18.95	12	18.85	19.00	-8	2,319	-0.34%
2020/07/21	33	19.44	18	19.55	19.30	15	2,253	0.67%
2020/07/17	9	17.50	0	0.00	17.50	9	1,886	0.48%
2020/07/16	1	17.90	1	18.00	18.05	0	1,881	0.00%
2020/07/15	2	18.15	0	0.00	17.90	2	1,847	0.11%
2020/07/14	4	18.76	1	19.05	18.05	3	1,850	0.16%
2020/07/13	4	18.38	23	18.61	18.35	-19	1,729	-1.10%
2020/07/10	0	0.00	1	17.65	17.50	-1	1,714	-0.06%
2020/07/09	13	18.54	3	18.35	18.00	10	1,714	0.58%
2020/07/08	36	19.40	26	19.23	19.10	10	1,666	0.60%
2020/07/03	0	0.00	2	17.68	17.70	-2	1,444	-0.14%
2020/07/02	2	17.58	0	0.00	17.50	2	1,438	0.14%
2020/06/29	0	0.00	10	17.20	16.95	-10	1,417	-0.71%
2020/06/22	1	17.45	2	17.25	17.25	-1	1,430	-0.07%
2020/06/19	1	17.30	0	0.00	17.30	1	1,437	0.07%
2020/06/18	0	0.00	3	17.30	17.30	-3	1,429	-0.21%
2020/06/17	1	17.25	0	0.00	17.25	1	1,432	0.07%
2020/06/16	2	17.75	12	17.35	17.60	-10	1,434	-0.70%
2020/06/15	10	16.80	20	16.73	16.45	-10	1,371	-0.73%
2020/06/12	0	0.00	11	16.75	16.65	-11	1,355	-0.81%
2020/06/11	1	17.10	0	0.00	17.20	1	1,355	0.07%
2020/06/10	0	0.00	20	17.85	17.80	-20	1,352	-1.48%
2020/06/08	0	0.00	2	18.40	17.95	-2	1,367	-0.15%
2020/06/05	29	18.39	21	18.27	18.20	8	1,342	0.60%
2020/06/02	3	17.55	3	17.78	17.40	0	1,220	0.00%
2020/06/01	23	17.42	0	0.00	17.35	23	1,209	1.90%
2020/05/27	33	17.67	1	17.50	17.50	32	1,233	2.60%
2020/05/22	22	17.42	0	0.00	17.15	22	1,270	1.73%
2020/05/15	1	17.30	1	17.75	17.30	0	1,520	0.00%
2020/05/08	0	0.00	2	17.28	17.00	-2	1,725	-0.12%
2020/05/07	0	0.00	2	17.88	17.70	-2	1,863	-0.11%
2020/05/05	1	18.75	0	0.00	18.05	1	1,949	0.05%
2020/05/04	11	17.75	12	18.08	18.40	-1	2,071	-0.05%
2020/04/30	5	17.90	3	17.87	18.20	2	2,029	0.10%
2020/04/29	3	16.30	0	0.00	16.55	3	1,954	0.15%
2020/04/28	5	15.27	5	15.24	15.05	0	1,931	0.00%
2020/04/17	0	0.00	2	14.55	14.50	-2	1,950	-0.10%
2020/04/14	0	0.00	12	13.72	13.95	-12	1,906	-0.63%
2020/03/30	0	0.00	15	12.50	12.60	-15	2,277	-0.66%
2020/03/23	25	10.44	0	0.00	10.45	25	2,242	1.11%
2020/03/19	15	10.80	0	0.00	10.80	15	2,212	0.68%
2020/03/18	46	12.11	0	0.00	11.95	46	2,194	2.10%
2020/03/16	25	13.19	0	0.00	13.05	25	2,170	1.15%
2020/03/12	0	0.00	12	14.10	14.40	-12	2,128	-0.56%
2020/03/11	1	16.00	1	15.80	15.55	0	2,101	0.00%
2020/03/10	4	15.70	13	15.77	16.20	-9	2,083	-0.43%
2020/03/09	1	17.00	6	17.23	16.65	-5	2,058	-0.24%
2020/03/03	35	18.00	1	17.90	17.90	34	2,015	1.69%
2020/03/02	3	17.78	1	17.35	17.70	2	1,996	0.10%
2020/02/27	41	18.15	1	17.55	17.35	40	1,960	2.04%
2020/02/26	1	18.90	0	0.00	18.80	1	1,906	0.05%
2020/02/25	0	0.00	4	18.95	18.75	-4	1,885	-0.21%
2020/02/24	1	19.40	0	0.00	19.00	1	1,866	0.05%
2020/02/21	0	0.00	1	19.35	19.55	-1	1,839	-0.05%
2020/02/20	6	19.88	14	19.91	19.70	-8	1,812	-0.44%
2020/02/19	13	19.53	2	19.45	19.45	11	1,702	0.65%
2020/02/18	0	0.00	5	18.30	18.70	-5	1,619	-0.31%
2020/02/17	5	18.77	0	0.00	18.60	5	1,582	0.32%
2020/02/14	7	19.17	0	0.00	19.10	7	1,557	0.45%
2020/02/13	2	19.03	0	0.00	19.00	2	1,531	0.13%
2020/02/12	7	19.90	9	19.88	19.70	-2	1,487	-0.13%
2020/02/11	23	19.45	0	0.00	19.85	23	1,418	1.62%
2020/02/10	37	19.14	35	19.14	18.80	2	1,343	0.15%
2020/02/05	7	18.81	55	18.76	19.35	-48	1,052	-4.56%
2020/02/04	3	17.83	4	17.70	17.60	-1	886	-0.11%
2020/02/03	10	16.38	35	16.77	16.85	-25	843	-2.96%
2020/01/31	1	15.75	1	16.40	16.30	0	833	0.00%
2020/01/30	30	15.77	1	15.50	15.45	29	819	3.54%
2020/01/20	1	17.20	0	0.00	17.10	1	792	0.13%
2020/01/17	0	0.00	1	17.50	17.20	-1	788	-0.13%
2020/01/14	0	0.00	14	17.80	17.65	-14	774	-1.81%
2020/01/13	1	17.30	0	0.00	17.30	1	743	0.13%
2020/01/10	1	17.40	0	0.00	17.25	1	733	0.14%
2020/01/09	1	17.65	5	17.31	17.25	-4	725	-0.55%
2020/01/07	1	17.35	2	17.75	17.30	-1	679	-0.15%
2020/01/06	18	18.13	13	18.19	18.00	5	644	0.78%
2020/01/03	137	17.36	0	0.00	18.15	137	563	24.30%	大買/鉅額交易
2020/01/02	6	17.49	7	17.63	17.75	-1	496	-0.20%
2019/12/31	1	17.15	1	16.80	16.80	0	406	0.00%
2019/12/26	1	17.00	0	0.00	16.80	1	332	0.30%
2019/12/25	3	16.75	7	16.79	16.80	-4	303	-1.32%
2019/12/11	0	0.00	1	15.70	15.70	-1	386	-0.26%
2019/11/27	1	15.60	0	0.00	15.90	1	392	0.25%
2019/11/21	1	15.65	0	0.00	15.65	1	388	0.26%
2019/11/13	0	0.00	1	15.55	15.60	-1	405	-0.25%
2019/11/11	2	15.95	0	0.00	15.65	2	405	0.49%
2019/11/07	2	16.45	2	16.20	16.20	0	394	0.00%
2019/11/06	0	0.00	4	15.75	15.75	-4	360	-1.11%
2019/10/23	4	15.50	0	0.00	15.50	4	385	1.04%
2019/10/22	0	0.00	0	15.65	15.65	0	384	0.00%
2019/10/21	0	0.00	0	15.65	15.50	0	379	0.00%
2019/10/14	0	0.00	20	15.48	15.50	-20	376	-5.32%
2019/10/02	1	16.25	0	0.00	16.30	1	371	0.27%
2019/10/01	1	16.45	0	0.00	16.40	1	376	0.27%
2019/09/27	1	16.50	0	0.00	16.45	1	378	0.26%
2019/09/25	0	0.00	10	16.45	16.60	-10	375	-2.66%
2019/09/24	1	16.70	5	16.83	16.60	-4	373	-1.07%
2019/09/23	1	16.30	0	0.00	16.85	1	365	0.27%
2019/09/20	3	16.35	0	0.00	16.35	3	354	0.85%
2019/09/19	1	16.75	0	0.00	16.70	1	344	0.29%
2019/09/18	0	0.00	1	16.95	17.00	-1	326	-0.31%
2019/08/14	1	14.85	0	0.00	14.80	1	231	0.43%
2019/07/26	0	0.00	2	15.80	15.65	-2	212	-0.94%
2019/06/19	10	14.80	0	0.00	14.80	10	291	3.43%
2019/05/13	0	0.00	1	14.80	14.70	-1	738	-0.14%
2019/05/10	1	15.80	0	0.00	15.30	1	737	0.14%
2019/05/09	0	0.00	1	15.65	15.65	-1	736	-0.14%
2019/05/06	1	16.00	0	0.00	15.85	1	741	0.13%
2019/04/29	12	16.40	0	0.00	16.35	12	744	1.61%
2019/04/26	10	17.20	20	17.10	16.95	-10	741	-1.35%
2019/04/25	2	17.50	2	17.60	17.45	0	733	0.00%
2019/04/24	9	17.70	0	0.00	17.70	9	732	1.23%
2019/04/19	0	0.00	8	17.95	17.95	-8	818	-0.98%
2019/04/18	8	17.80	0	0.00	17.80	8	833	0.96%
2019/04/11	0	0.00	5	18.15	17.95	-5	894	-0.56%
2019/04/10	3	18.05	0	0.00	18.00	3	898	0.33%
2019/04/08	3	17.75	0	0.00	17.80	3	906	0.33%
2019/04/02	1	17.75	0	0.00	17.80	1	993	0.10%
2019/03/14	1	18.45	0	0.00	18.70	1	1,208	0.08%
2019/03/13	0	0.00	2	18.45	18.30	-2	1,256	-0.16%
2019/03/04	1	19.15	3	19.03	19.10	-2	1,439	-0.14%
2019/02/27	23	19.92	23	19.92	19.30	0	1,452	0.00%
2019/02/26	4	19.25	2	19.20	19.25	2	1,396	0.14%
2019/02/14	0	0.00	12	19.13	18.75	-12	1,437	-0.83%
2019/01/24	0	0.00	2	17.95	18.00	-2	1,372	-0.15%
2019/01/23	0	0.00	1	18.00	18.00	-1	1,376	-0.07%
2019/01/22	1	17.85	0	0.00	17.85	1	1,377	0.07%
2019/01/21	2	17.85	0	0.00	17.85	2	1,379	0.14%
2019/01/14	0	0.00	4	18.29	18.15	-4	1,396	-0.29%
2019/01/11	18	19.09	14	18.97	18.60	4	1,387	0.29%
2019/01/10	30	18.22	4	18.10	18.45	26	1,309	1.99%
2019/01/09	0	0.00	3	17.80	17.80	-3	1,294	-0.23%
2019/01/07	2	17.45	0	0.00	17.50	2	1,279	0.16%
2019/01/04	15	17.25	27	17.28	17.05	-12	1,269	-0.95%
2019/01/03	0	0.00	1	17.95	17.80	-1	1,271	-0.08%
2018/12/27	1	18.00	0	0.00	17.95	1	1,269	0.08%
2018/12/25	3	18.50	0	0.00	18.30	3	1,235	0.24%
2018/12/24	0	0.00	1	17.90	18.45	-1	1,170	-0.09%
2018/12/22	0	0.00	2	17.20	17.15	-2	1,141	-0.18%
2018/12/21	1	15.90	1	16.60	16.80	0	1,128	0.00%
2018/12/20	0	0.00	17	16.86	16.60	-17	1,120	-1.52%
2018/12/19	0	0.00	10	17.17	17.10	-10	1,112	-0.90%
2018/12/18	1	17.15	0	0.00	17.15	1	1,106	0.09%
2018/12/17	0	0.00	10	18.10	18.00	-10	1,093	-0.91%
2018/12/14	0	0.00	10	18.15	18.25	-10	1,093	-0.91%
2018/12/13	5	19.00	0	0.00	18.65	5	1,082	0.46%
2018/12/11	3	18.90	1	18.85	18.75	2	1,026	0.19%
2018/12/10	15	18.38	12	18.13	18.50	3	967	0.31%
2018/12/07	2	17.78	1	17.90	17.70	1	940	0.11%
2018/12/06	3	17.75	1	18.65	17.40	2	929	0.22%
2018/12/05	1	19.00	0	0.00	19.00	1	879	0.11%
2018/12/03	1	18.10	2	18.00	18.50	-1	773	-0.13%
2018/11/30	1	17.20	1	17.30	17.15	0	735	0.00%
2018/11/28	0	0.00	1	17.20	17.15	-1	716	-0.14%
2018/11/27	0	0.00	3	17.45	17.40	-3	707	-0.42%
2018/11/26	3	17.63	14	17.45	17.40	-11	694	-1.58%
2018/11/23	16	17.30	0	0.00	17.35	16	665	2.41%
2018/11/21	32	17.35	22	16.97	16.90	10	567	1.76%
2018/11/19	0	0.00	1	16.20	16.45	-1	485	-0.21%
2018/11/16	1	15.70	3	15.82	15.90	-2	465	-0.43%
2018/11/15	3	15.17	0	0.00	15.40	3	428	0.70%
2018/11/12	0	0.00	2	14.90	14.65	-2	408	-0.49%
2018/11/09	0	0.00	1	14.80	14.55	-1	407	-0.25%
2018/11/01	0	0.00	1	14.50	14.75	-1	456	-0.22%
2018/10/26	1	13.60	0	0.00	13.50	1	464	0.22%
2018/10/25	0	0.00	5	14.14	13.95	-5	464	-1.08%
2018/10/24	11	15.23	0	0.00	15.15	11	462	2.38%
2018/10/23	0	0.00	10	15.40	15.50	-10	477	-2.09%
2018/10/19	0	0.00	1	14.85	14.85	-1	479	-0.21%
2018/10/16	10	15.50	2	15.70	15.45	8	538	1.49%
2018/10/15	5	15.25	0	0.00	15.25	5	548	0.91%
2018/10/12	0	0.00	5	15.15	15.00	-5	553	-0.90%
2018/10/11	17	14.86	0	0.00	14.85	17	562	3.02%
2018/10/08	0	0.00	11	16.80	16.35	-11	604	-1.82%
2018/09/26	3	18.95	0	0.00	19.00	3	887	0.34%
2018/09/11	0	0.00	15	18.62	19.20	-15	1,194	-1.26%
2018/09/10	0	0.00	14	19.17	18.70	-14	1,249	-1.12%
2018/09/07	0	0.00	8	19.98	19.65	-8	1,281	-0.62%
2018/09/03	5	20.60	1	20.45	20.40	4	2,131	0.19%
2018/08/28	2	20.78	2	20.75	20.65	0	2,399	0.00%
2018/08/24	2	20.15	0	0.00	20.05	2	2,414	0.08%
2018/08/23	2	20.30	0	0.00	20.35	2	2,436	0.08%
2018/08/22	0	0.00	8	20.08	20.35	-8	2,442	-0.33%
2018/08/20	3	20.18	3	19.98	20.00	0	2,474	0.00%
2018/08/17	1	20.10	0	0.00	20.10	1	2,537	0.04%
2018/08/13	5	20.37	17	20.10	19.80	-12	2,603	-0.46%
2018/08/10	3	21.55	10	22.21	21.65	-7	2,564	-0.27%
2018/08/09	2	22.35	0	0.00	22.20	2	2,556	0.08%
2018/08/08	1	22.85	0	0.00	22.55	1	2,557	0.04%
2018/07/30	0	0.00	6	22.30	22.35	-6	2,678	-0.22%
2018/07/27	2	23.03	0	0.00	23.10	2	2,663	0.08%
2018/07/26	0	0.00	2	23.05	22.95	-2	2,660	-0.08%
2018/07/25	5	23.07	0	0.00	23.30	5	2,644	0.19%
2018/07/24	1	22.80	0	0.00	22.80	1	2,612	0.04%
2018/07/19	2	23.40	0	0.00	23.40	2	2,622	0.08%
2018/07/16	4	24.73	0	0.00	24.40	4	2,658	0.15%
2018/07/13	12	25.13	9	24.68	25.40	3	2,611	0.11%
2018/07/12	0	0.00	3	23.50	23.95	-3	2,461	-0.12%
2018/07/11	2	23.00	0	0.00	22.80	2	2,417	0.08%
2018/07/06	4	22.56	0	0.00	22.80	4	2,416	0.17%
2018/07/05	0	0.00	2	24.20	23.15	-2	2,400	-0.08%
2018/07/04	0	0.00	7	24.36	24.15	-7	2,398	-0.29%
2018/07/03	5	25.55	6	25.08	24.50	-1	2,392	-0.04%
2018/07/02	10	25.24	0	0.00	24.70	10	2,327	0.43%
2018/06/29	0	0.00	2	24.65	24.25	-2	2,296	-0.09%
2018/06/28	1	24.60	2	24.25	24.15	-1	2,342	-0.04%
2018/06/27	2	24.25	0	0.00	24.80	2	2,361	0.08%
2018/06/26	6	23.71	0	0.00	24.80	6	2,336	0.26%
2018/06/25	5	24.11	1	24.15	23.80	4	2,321	0.17%
2018/06/22	5	24.25	0	0.00	24.25	5	2,333	0.21%
2018/06/21	5	25.22	0	0.00	24.90	5	2,327	0.21%
2018/06/20	0	0.00	0.2	24.60	24.50	-0.2	2,319	-0.01%
2018/06/19	2	26.00	2	25.73	25.30	0	2,297	0.00%
2018/06/15	4	27.66	0	0.00	27.00	4	2,283	0.18%
2018/06/14	2	28.00	0	0.00	27.20	2	2,265	0.09%
2018/06/13	54	27.92	17	28.20	27.85	37	2,215	1.67%
2018/06/12	34	28.64	26	28.99	29.50	8	2,090	0.38%
2018/06/11	40	28.28	31	27.78	27.50	9	1,835	0.49%
2018/06/08	1	26.20	7	26.29	27.35	-6	1,631	-0.37%
2018/06/07	11	24.59	0	0.00	24.90	11	1,526	0.72%
2018/05/29	0	0.00	2	23.55	23.10	-2	1,795	-0.11%
2018/05/25	1	24.50	0	0.00	23.65	1	1,795	0.06%
2018/05/24	0	0.00	1	23.40	23.45	-1	1,776	-0.06%
2018/05/23	0	0.00	2	22.40	22.25	-2	1,757	-0.11%
2018/05/17	0	0.00	5	21.95	21.90	-5	1,858	-0.27%
2018/05/14	5	22.65	0	0.00	22.80	5	1,928	0.26%
2018/04/27	2	20.20	0	0.00	20.30	2	2,114	0.09%
2018/04/26	2	20.55	2	20.50	20.30	0	2,109	0.00%
2018/04/25	1	20.60	1	20.65	20.60	0	2,089	0.00%
2018/04/23	0	0.00	12	23.25	22.35	-12	2,038	-0.59%
2018/04/17	2	23.60	0	0.00	23.75	2	2,032	0.10%
2018/04/11	1	23.85	0	0.00	23.50	1	2,090	0.05%
2018/03/31	1	24.80	1	24.50	24.30	0	2,112	0.00%
2018/03/29	0	0.00	2	23.63	23.50	-2	2,055	-0.10%
2018/03/28	8	23.98	0	0.00	23.70	8	2,051	0.39%
2018/03/23	0	0.00	2	23.15	23.10	-2	2,039	-0.10%
2018/03/22	0	0.00	7	24.31	23.70	-7	2,039	-0.34%
2018/03/21	3	24.17	3	24.67	24.45	0	2,034	0.00%
2018/03/20	0	24.20	0	0.00	23.55	0	2,007	0.00%
2018/03/19	2	24.40	2	24.35	24.20	0	2,029	0.00%
2018/03/16	2	24.75	2	24.83	24.55	0	2,030	0.00%
2018/03/15	3	25.22	0	0.00	25.15	3	2,021	0.15%
2018/03/14	22	25.84	16	25.69	25.50	6	2,026	0.30%
2018/03/12	0	24.65	0	0.00	24.65	0	1,932	0.00%
2018/03/09	2	25.45	17	25.27	25.00	-15	1,901	-0.79%
2018/03/08	2	23.85	0	0.00	23.85	2	1,687	0.12%
2018/03/06	3	22.55	5	22.47	22.15	-2	1,717	-0.12%
2018/02/26	5	21.70	5	21.96	21.55	0	1,850	0.00%
2018/02/23	5	21.50	0	0.00	21.50	5	1,892	0.26%
2018/02/12	0	0.00	1	19.00	19.00	-1	2,518	-0.04%
2018/02/09	1	18.65	0	0.00	18.65	1	2,805	0.04%
2018/02/06	7	21.00	0	0.00	21.00	7	2,803	0.25%
2018/02/02	1	24.35	0	0.00	23.70	1	2,854	0.04%
2018/01/30	0	0.00	1	23.25	23.10	-1	3,051	-0.03%
2018/01/29	0	0.00	1	24.60	23.80	-1	3,293	-0.03%
2018/01/26	1	23.50	5	24.55	24.55	-4	3,259	-0.12%
2018/01/17	0	0.00	2	23.00	22.45	-2	4,017	-0.05%
2018/01/16	2	22.60	0	0.00	22.90	2	4,281	0.05%
2018/01/12	3	22.30	0	0.00	22.20	3	4,590	0.07%
2018/01/09	1	22.05	0	0.00	22.05	1	5,172	0.02%
2018/01/08	2	23.60	0	0.00	23.20	2	5,521	0.04%