永崴投控 (3712)-凱基-台南券商分點個股進出

台股 » 個股 » 永崴投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

永崴投控

(3712)

可現股當沖

股價
52.9
漲跌
▼0.6
漲幅
-1.12%
成交量
953張
產業
上市電腦週邊類股
166人加入追蹤

立即追蹤
本地時間:14:30

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

永崴投控 (3712)籌碼相關－凱基-台南券商分點個股進出

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-台南券商分點個股進出
凱基-台南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
2024/09/20	10	53.20	1	53.70	52.90	9	6,229	0.14%
2024/09/19	3	53.03	2	53.20	53.50	1	6,384	0.02%
2024/09/18	1	53.20	1	53.20	53.00	0	6,440	0.00%
2024/09/16	2	52.05	1	52.70	53.00	1	6,531	0.02%
2024/09/13	28	52.38	1	52.20	52.20	27	6,543	0.41%
2024/09/12	0	0.00	2	53.15	53.20	-2	6,590	-0.03%
2024/09/11	0	0.00	9	50.64	50.40	-9	6,600	-0.14%
2024/09/10	11.6	51.39	0	0.00	49.35	11.6	6,620	0.18%
2024/09/09	15	50.90	2	51.20	51.10	13	6,661	0.20%
2024/09/06	8	52.48	21	53.44	52.10	-13	6,729	-0.19%
2024/09/05	13	52.32	3	52.53	52.00	10	6,715	0.15%
2024/09/04	2	52.60	12	52.68	52.30	-10	6,760	-0.15%
2024/09/03	9	55.86	5	56.04	55.80	4	6,775	0.06%
2024/09/02	10	55.61	3	56.47	55.70	7	6,781	0.10%
2024/08/30	22	55.19	0	0.00	55.30	22	6,803	0.32%
2024/08/28	2	56.60	8	56.60	56.20	-6	6,850	-0.09%
2024/08/27	182	55.97	3	56.10	56.30	179	6,897	2.60%	大買/鉅額交易
2024/08/26	205	56.04	2	56.25	55.70	203	6,964	2.91%	大買/鉅額交易
2024/08/23	3	55.53	2	55.60	56.70	1	7,089	0.01%
2024/08/22	23	57.01	3	56.77	56.50	20	7,619	0.26%
2024/08/21	8	57.98	17	57.84	57.30	-9	7,898	-0.11%
2024/08/20	15	57.59	39	57.25	58.30	-24	7,809	-0.31%
2024/08/19	1	54.20	17.7	55.25	55.10	-16.7	7,720	-0.22%
2024/08/16	104	55.83	7	55.91	54.90	97	7,759	1.25%	大買/
2024/08/15	0	0.00	3	52.43	53.90	-3	7,633	-0.04%
2024/08/14	5	53.44	7	54.30	52.60	-2	7,623	-0.03%
2024/08/13	2	52.70	4	52.90	54.00	-2	7,627	-0.03%
2024/08/12	34	53.31	10.1	53.09	52.70	23.9	7,605	0.31%
2024/08/09	16	54.51	122	54.14	54.60	-106	7,570	-1.40%	大賣/鉅額交易
2024/08/08	3	52.40	2	52.10	52.10	1	7,525	0.01%
2024/08/07	1	53.80	17	51.99	53.90	-16	7,505	-0.21%
2024/08/06	0.3	44.86	3.1	50.69	50.20	-2.8	7,453	-0.04%
2024/08/05	2.4	49.62	0	0.00	49.60	2.4	7,381	0.03%
2024/08/02	4	55.63	0	0.00	55.10	4	7,349	0.05%
2024/08/01	1	58.00	1	58.00	58.70	0	7,327	0.00%
2024/07/31	6	57.50	1	57.60	57.30	5	7,319	0.07%
2024/07/30	0	0.00	2	54.80	56.50	-2	7,321	-0.03%
2024/07/29	6.7	59.46	19	55.87	55.90	-12.3	7,300	-0.17%
2024/07/26	35	57.78	31	58.04	58.20	4	7,208	0.06%
2024/07/23	46.7	59.40	8	59.36	59.20	38.7	7,167	0.54%
2024/07/22	66	61.66	40	62.02	60.50	26	7,056	0.37%
2024/07/19	31.1	62.55	15	61.74	61.40	16.1	6,765	0.24%
2024/07/18	21.2	62.72	9.3	63.54	62.60	11.9	6,563	0.18%
2024/07/17	13	63.34	5	63.04	62.70	8	6,467	0.12%
2024/07/16	6.1	63.80	1	65.00	62.50	5.1	6,416	0.08%
2024/07/15	39.3	66.00	18	65.94	63.90	21.3	6,364	0.33%
2024/07/12	59.5	66.71	137.1	65.79	67.00	-77.6	6,178	-1.26%	大賣/
2024/07/11	4.1	61.49	266.7	65.41	65.60	-262.6	5,740	-4.57%	大賣/鉅額交易
2024/07/10	49	58.76	29	60.44	59.70	20	5,608	0.36%
2024/07/09	159	59.54	45	58.87	60.10	114	5,579	2.04%	大買/鉅額交易
2024/07/08	5.1	56.27	12	57.00	56.10	-6.9	5,365	-0.13%
2024/07/05	17	56.66	2	56.96	57.00	15	5,369	0.28%
2024/07/04	16	56.18	4	56.00	56.80	12	5,331	0.22%
2024/07/03	9	55.47	4	55.20	55.20	5	5,291	0.09%
2024/07/02	1	55.00	0.1	54.70	55.20	1	5,263	0.02%
2024/07/01	11	55.73	36	55.03	54.60	-25	5,226	-0.48%
2024/06/28	4	55.70	3.1	56.22	55.50	0.9	5,163	0.02%
2024/06/27	65	57.97	60.1	59.03	56.30	4.9	5,086	0.10%
2024/06/26	31	57.59	23.1	58.05	58.60	7.9	4,543	0.17%
2024/06/25	16	52.94	8	53.70	53.30	8	4,262	0.19%
2024/06/24	2	52.70	139	52.01	51.80	-137	4,128	-3.32%	大賣/鉅額交易
2024/06/21	0.2	51.60	1.2	50.76	52.50	-1	4,125	-0.02%
2024/06/20	31	50.39	0	0.00	50.40	31	4,062	0.76%
2024/06/19	0.1	49.05	1.2	50.53	49.90	-1.1	4,102	-0.03%
2024/06/18	41	50.61	33	51.13	50.60	8	4,102	0.20%
2024/06/17	0	0.00	79	50.53	50.60	-79	4,100	-1.93%
2024/06/14	18	50.79	1	50.30	51.00	17	4,096	0.41%
2024/06/13	1.2	49.56	8	49.65	49.70	-6.8	4,064	-0.17%
2024/06/12	1	47.80	0	0.00	48.10	1	4,009	0.02%
2024/06/11	0	0.00	4	48.48	48.30	-4	4,006	-0.10%
2024/06/07	9	46.66	1	47.90	47.90	8	4,004	0.20%
2024/06/06	18	45.30	18	45.99	45.30	0	4,018	0.00%
2024/06/05	2	46.49	0	0.00	45.45	2	4,054	0.05%
2024/06/04	4	47.02	1	46.30	46.30	3	4,131	0.07%
2024/06/03	15	47.20	15	48.30	47.30	0	4,184	0.00%
2024/05/31	3	48.67	92	49.16	48.00	-89	4,204	-2.12%
2024/05/30	9	50.48	62	49.32	49.00	-53	4,228	-1.25%
2024/05/29	11	51.45	28.3	51.45	51.30	-17.3	4,249	-0.41%
2024/05/28	20	53.33	120.6	53.10	50.10	-100.6	4,275	-2.35%	大賣/
2024/05/27	43	51.50	29.5	50.46	51.60	13.6	4,020	0.34%
2024/05/23	2	47.18	10	46.56	46.55	-8	4,252	-0.19%
2024/05/22	2	47.25	12	46.26	46.25	-10	4,365	-0.23%
2024/05/21	11	45.33	4	45.04	45.40	7	4,488	0.16%
2024/05/20	22	44.82	12	44.59	44.95	10	4,764	0.21%
2024/05/17	12	43.85	1	43.90	43.95	11	5,130	0.21%
2024/05/16	1	43.55	0	0.00	43.00	1	5,311	0.02%
2024/05/15	2	44.55	0	0.00	43.75	2	5,332	0.04%
2024/05/14	2	44.00	17	43.92	44.05	-15	5,392	-0.28%
2024/05/13	0	0.00	71	43.09	43.45	-71	5,402	-1.31%
2024/05/10	2.1	42.12	36	41.87	42.60	-33.9	5,433	-0.62%
2024/05/09	5	43.60	0	0.00	42.80	5	5,478	0.09%
2024/05/07	1.2	42.51	109	42.54	42.60	-107.8	5,579	-1.93%	大賣/鉅額交易
2024/05/06	1.2	43.04	0	0.00	42.85	1.2	5,583	0.02%
2024/05/03	1	43.50	22	43.25	43.35	-21	5,624	-0.37%
2024/05/02	0	44.45	0	0.00	44.25	0	5,698	0.00%
2024/04/30	0.1	44.75	15	44.90	44.75	-15	5,847	-0.26%
2024/04/29	2	44.85	5	45.05	45.00	-3	5,987	-0.05%
2024/04/26	0.3	45.56	0	0.00	44.85	0.3	6,070	0.00%
2024/04/25	1.2	46.22	22	46.08	45.55	-20.8	6,071	-0.34%
2024/04/24	1	46.05	40	45.78	46.05	-39	6,087	-0.64%
2024/04/23	1	45.50	2	45.38	45.50	-1	6,130	-0.02%
2024/04/22	1	48.30	2	48.25	45.75	-1	6,262	-0.02%
2024/04/19	10.1	47.28	42	47.28	47.30	-31.9	6,397	-0.50%
2024/04/18	18	48.59	15.4	49.51	48.60	2.6	6,332	0.04%
2024/04/17	31.1	49.30	18.1	49.94	49.60	13	6,315	0.21%
2024/04/16	1	46.85	1	46.95	46.40	0	6,156	0.00%
2024/04/15	31	48.80	3.1	49.15	48.20	27.9	6,068	0.46%
2024/04/12	0	0.00	3.1	46.03	46.55	-3.1	5,802	-0.05%
2024/04/11	0.2	44.71	0	0.00	44.10	0.2	5,677	0.00%
2024/04/10	30	44.55	0	0.00	44.55	30	5,659	0.53%
2024/04/09	0	0.00	7	44.26	44.15	-7	5,645	-0.12%
2024/04/08	0	0.00	3	44.08	44.10	-3	5,637	-0.05%
2024/04/03	3	43.80	4	43.66	43.65	-1	5,634	-0.02%
2024/04/02	4	43.91	7	43.45	43.55	-3	5,649	-0.05%
2024/04/01	3	43.97	2	43.98	44.00	1	5,641	0.02%
2024/03/29	26	42.87	0	0.00	42.55	26	5,622	0.46%
2024/03/28	1	43.40	0	0.00	43.10	1	5,613	0.02%
2024/03/26	0	0.00	1	44.05	44.05	-1	5,596	-0.02%
2024/03/25	0	0.00	1	43.65	43.90	-1	5,562	-0.02%
2024/03/22	4	43.23	10	43.08	43.70	-6	5,608	-0.11%
2024/03/21	9.1	42.73	1	42.75	42.60	8.1	5,653	0.14%
2024/03/20	6	41.81	0	0.00	41.50	6	5,670	0.11%
2024/03/19	30	41.98	0	0.00	41.80	30	5,768	0.52%
2024/03/18	3.6	42.16	0	0.00	42.20	3.6	6,071	0.06%
2024/03/15	3	41.35	1	41.40	41.55	2	6,416	0.03%
2024/03/14	36.1	41.43	0	0.00	41.35	36.1	6,502	0.56%
2024/03/13	69	41.87	0	0.00	41.70	69	6,469	1.07%
2024/03/11	0	0.00	3	42.20	42.05	-3	6,419	-0.05%
2024/03/08	13	44.73	0	0.00	43.25	13	6,396	0.20%
2024/03/07	7	45.87	2	45.65	45.65	5	6,283	0.08%
2024/03/06	10	46.96	0	0.00	46.60	10	6,193	0.16%
2024/03/05	6	47.43	0	0.00	47.05	6	6,128	0.10%
2024/03/04	0	0.00	1	47.75	47.80	-1	6,043	-0.02%
2024/03/01	11	47.97	1	48.30	48.65	10	5,938	0.17%
2024/02/29	22	49.73	12	48.59	49.75	10	5,773	0.17%
2024/02/27	31	46.58	36.1	46.91	46.40	-5.1	5,482	-0.09%
2024/02/26	10	48.75	13.2	47.46	48.35	-3.2	5,260	-0.06%
2024/02/23	48	45.76	11	46.45	45.00	37	4,918	0.75%
2024/02/22	2	46.00	70	45.68	45.80	-68	4,763	-1.43%
2024/02/21	8	45.83	4.1	45.75	46.70	3.9	4,580	0.09%
2024/02/20	43	45.09	45.1	45.02	45.10	-2.1	4,286	-0.05%
2024/02/19	1	43.80	17	44.14	44.20	-16	3,896	-0.41%
2024/02/16	26	40.31	0	0.00	40.20	26	3,701	0.70%
2024/02/15	1.1	40.09	0	0.00	39.35	1.1	3,668	0.03%
2024/02/02	45	43.00	2	43.00	42.80	43	3,586	1.20%
2024/02/01	2	43.80	1	44.10	43.70	1	3,541	0.03%
2024/01/31	17	43.67	3	43.67	43.45	14	3,476	0.40%
2024/01/30	2	42.45	3	42.17	42.20	-1	3,371	-0.03%
2024/01/29	3	42.67	2	42.80	42.40	1	3,341	0.03%
2024/01/26	5	42.76	4	42.79	42.30	1	3,312	0.03%
2024/01/25	33	42.83	2.1	43.60	42.75	30.9	3,240	0.95%
2024/01/24	86	43.58	20.1	43.09	43.60	65.9	3,120	2.11%
2024/01/23	46	42.22	33.3	42.32	42.70	12.7	2,953	0.43%
2024/01/22	5	41.70	2	41.75	42.10	3	2,800	0.11%
2024/01/19	1	39.40	0	0.00	39.40	1	2,694	0.04%
2024/01/18	12	39.45	12	40.18	39.25	0	2,662	0.00%
2024/01/17	0.3	39.66	51	40.16	39.90	-50.7	2,628	-1.93%
2024/01/16	1	40.95	2	42.70	40.85	-1	2,563	-0.04%
2024/01/15	1	42.55	4.2	41.89	42.70	-3.2	2,393	-0.13%
2024/01/12	0	0.00	17	39.29	38.85	-17	2,196	-0.77%
2024/01/11	10	38.70	14.3	39.25	38.95	-4.3	2,174	-0.20%
2024/01/05	0.1	37.20	0	0.00	37.05	0.1	2,081	0.01%
2024/01/04	2.6	37.36	10	37.05	36.75	-7.4	2,077	-0.36%
2024/01/02	1	39.00	0	0.00	38.75	1	2,031	0.05%
2023/12/29	10	38.55	2	38.50	38.55	8	2,015	0.40%
2023/12/28	0.2	38.23	0	0.00	37.90	0.2	2,001	0.01%
2023/12/26	0	0.00	1	38.10	38.10	-1	1,963	-0.05%
2023/12/25	1	37.40	0	0.00	37.40	1	1,948	0.05%
2023/12/22	1	38.20	10	37.92	37.80	-9	1,931	-0.47%
2023/12/19	1	39.10	0	0.00	38.15	1	1,875	0.05%
2023/12/18	11	39.50	0	0.00	39.30	11	1,788	0.62%
2023/12/15	0.1	40.15	0	0.00	40.00	0.1	1,677	0.00%
2023/12/14	20	41.04	3	41.15	40.80	17	1,605	1.06%
2023/12/13	9	43.36	9	42.97	42.55	0	1,487	0.00%
2023/12/12	24	41.91	47	42.38	43.45	-23	1,148	-2.00%
2023/12/11	1	39.50	4.4	39.09	39.50	-3.4	759	-0.45%
2023/12/08	10	37.25	0	0.00	37.05	10	640	1.56%
2023/12/07	0	0.00	3	38.15	37.25	-3	630	-0.48%
2023/12/06	20	36.93	0	0.00	36.90	20	602	3.32%
2023/12/05	30	37.00	23	37.02	38.55	7	553	1.27%
2023/12/01	0	36.45	40	36.53	36.60	-40	499	-8.00%
2023/11/30	0	0.00	5	36.30	36.10	-5	495	-1.01%
2023/11/29	0	0.00	8	36.10	36.05	-8	493	-1.62%
2023/11/28	0	0.00	6	35.95	35.85	-6	491	-1.22%
2023/11/27	1	35.50	10	35.45	35.60	-9	487	-1.85%
2023/11/24	10	36.35	27	36.79	36.75	-17	480	-3.53%
2023/11/22	37	37.01	20	37.01	37.10	17	450	3.77%
2023/11/21	0	0.00	20	36.88	36.70	-20	432	-4.63%
2023/11/20	0	0.00	21	36.43	36.45	-21	419	-5.01%
2023/11/17	10	36.10	15	36.48	36.15	-5	410	-1.22%
2023/11/16	14	36.05	17	35.98	36.05	-3	401	-0.75%
2023/11/15	6	35.37	42.1	35.85	35.50	-36.1	386	-9.36%
2023/11/14	0	0.00	14	35.85	35.25	-14	366	-3.82%
2023/11/13	5	34.19	16	34.89	35.20	-11	351	-3.13%
2023/11/10	38	33.41	3	34.05	33.45	35	321	10.88%
2023/11/09	4	33.53	2	34.00	33.90	2	325	0.62%
2023/11/08	0	0.00	2	34.18	33.70	-2	341	-0.59%
2023/11/07	50	33.57	2	33.35	33.70	48	328	14.61%
2023/11/06	0	0.00	6	33.23	33.30	-6	332	-1.81%
2023/11/03	0	0.00	3	32.70	32.70	-3	333	-0.90%
2023/11/02	0	0.00	1	32.25	32.20	-1	356	-0.28%
2023/11/01	3	32.05	0	0.00	31.95	3	359	0.83%
2023/10/31	1	32.10	0	0.00	32.40	1	362	0.28%
2023/10/30	1	32.45	0	0.00	32.50	1	370	0.27%
2023/10/26	2	31.90	0	0.00	31.90	2	402	0.50%
2023/10/25	0.4	31.95	0	0.00	31.95	0.4	412	0.09%
2023/10/24	1	32.15	0	0.00	31.85	1	416	0.24%
2023/10/23	2	31.95	1	32.20	31.85	1	427	0.23%
2023/10/20	3	31.67	0	0.00	31.80	3	438	0.68%
2023/10/19	4	31.60	0	0.00	31.65	4	465	0.86%
2023/10/18	2	31.90	0	0.00	31.75	2	479	0.42%
2023/10/17	16	32.43	0	0.00	32.30	16	487	3.28%
2023/10/16	0	0.00	10	33.16	33.00	-10	502	-1.99%
2023/10/12	3	33.28	1	33.20	33.35	2	585	0.34%
2023/10/06	10	33.70	10	33.70	33.65	0	606	0.00%
2023/10/04	0	0.00	0.5	32.95	32.95	-0.5	623	-0.08%
2023/10/03	8	34.13	8	33.98	33.50	0	627	0.00%
2023/09/28	3	33.20	1	33.40	33.45	2	645	0.31%
2023/09/27	6	33.02	0	0.00	32.90	6	663	0.90%
2023/09/26	10	33.60	0	0.00	33.50	10	757	1.32%
2023/09/25	0	0.00	2	33.65	33.75	-2	753	-0.27%
2023/09/22	3	33.47	0	0.00	33.10	3	759	0.40%
2023/09/21	3	33.55	0	0.00	33.00	3	763	0.39%
2023/09/20	5	33.81	0	0.00	33.50	5	763	0.65%
2023/09/19	25	33.90	5	33.65	33.70	20	783	2.55%
2023/09/18	2	33.80	1	34.00	33.80	1	790	0.13%
2023/09/15	8	33.21	0	0.00	32.85	8	782	1.02%
2023/09/14	19	32.75	3	32.55	32.90	16	793	2.02%
2023/09/12	5	32.32	0	0.00	32.05	5	816	0.61%
2023/09/08	12	32.51	0	0.00	32.50	12	841	1.43%
2023/09/06	1	32.90	0	0.00	32.80	1	871	0.11%
2023/09/05	1	33.10	0	0.00	33.15	1	887	0.11%
2023/09/04	1	32.55	0	0.00	32.80	1	918	0.11%
2023/09/01	5	32.84	0	0.00	32.60	5	937	0.53%
2023/08/31	2	32.48	2	32.65	32.60	0	969	0.00%
2023/08/30	14	32.25	3	32.60	32.25	11	1,008	1.09%
2023/08/29	3	31.48	0	0.00	31.60	3	1,075	0.28%
2023/08/28	7	31.19	0	0.00	31.05	7	1,083	0.65%
2023/08/24	3	31.10	0	0.00	31.10	3	1,100	0.27%
2023/08/23	2	30.88	0	0.00	31.00	2	1,108	0.18%
2023/08/22	3	30.70	0	0.00	30.65	3	1,128	0.27%
2023/08/21	1	31.45	0	0.00	31.30	1	1,137	0.09%
2023/08/18	0	31.40	0	0.00	31.00	0	1,149	0.00%
2023/08/17	0	0.00	1	31.40	31.60	-1	1,170	-0.09%
2023/08/16	6	30.75	0	0.00	30.85	6	1,202	0.50%
2023/08/15	2	30.95	1	31.25	30.90	1	1,217	0.08%
2023/08/14	16	31.37	0	0.00	31.05	16	1,251	1.28%
2023/08/11	20	33.09	0	0.00	32.80	20	1,250	1.60%
2023/08/10	42	33.12	0	0.00	32.80	42	1,284	3.27%
2023/08/09	7	33.69	0	0.00	33.65	7	1,362	0.51%
2023/08/08	29	34.49	3	34.60	34.40	26	1,377	1.89%
2023/08/07	0.1	33.10	0	0.00	33.20	0.1	1,405	0.01%
2023/08/04	10.1	32.85	0	0.00	32.90	10.1	1,467	0.69%
2023/08/02	20	32.05	3	32.25	32.10	17	1,517	1.12%
2023/08/01	3	32.95	20	33.05	32.70	-17	1,560	-1.09%
2023/07/31	0	0.00	27	34.08	33.40	-27	1,640	-1.65%
2023/07/28	27	33.90	0	0.00	33.90	27	1,806	1.49%
2023/07/27	19.1	34.35	0	0.00	34.30	19.1	2,007	0.95%
2023/07/26	2	34.43	0	0.00	34.05	2	2,232	0.09%
2023/07/25	1	34.70	0	0.00	34.75	1	2,258	0.04%
2023/07/24	2	36.10	2	35.90	35.90	0	2,271	0.00%
2023/07/21	1	36.45	4	36.50	36.45	-3	2,280	-0.13%
2023/07/20	0	37.00	1	36.95	36.90	-1	2,362	-0.04%
2023/07/19	3	37.60	0	0.00	36.90	3	2,407	0.13%
2023/07/18	10	37.85	2	37.80	37.60	8	2,448	0.33%
2023/07/17	55.1	37.99	0	0.00	37.90	55.1	2,505	2.20%
2023/07/14	20	36.40	1	36.70	36.30	19	2,564	0.74%
2023/07/13	3	36.00	1	36.20	36.05	2	2,733	0.07%
2023/07/07	21	36.40	0	0.00	36.30	21	3,366	0.62%
2023/07/05	1	37.60	0	0.00	37.10	1	3,415	0.03%
2023/07/04	80	37.81	5	37.76	37.65	75	3,417	2.19%
2023/07/03	1	36.05	0	0.00	36.25	1	3,335	0.03%
2023/06/28	11	35.91	0	0.00	35.50	11	3,369	0.33%
2023/06/27	30.1	35.90	0	0.00	35.55	30.1	3,391	0.89%
2023/06/21	2	36.30	0	0.00	36.25	2	3,414	0.06%
2023/06/12	0	0.00	2	36.53	36.35	-2	3,647	-0.05%
2023/06/09	2.1	37.00	2	36.90	36.85	0.1	3,712	0.00%
2023/06/08	1	37.30	0	0.00	37.10	1	3,861	0.03%
2023/06/07	1	38.25	0	0.00	38.25	1	4,113	0.02%
2023/06/05	0	0.00	1	38.70	38.50	-1	4,450	-0.02%
2023/06/02	3	38.52	1	38.10	38.30	2	4,428	0.05%
2023/05/25	1.1	37.41	3	37.55	37.30	-1.9	4,349	-0.04%
2023/05/23	0	0.00	1	38.00	37.80	-1	4,331	-0.02%
2023/05/22	0	0.00	3	37.22	37.55	-3	4,320	-0.07%
2023/05/18	13	36.25	1	36.30	36.70	12	4,286	0.28%
2023/05/17	10	35.90	2	36.10	35.90	8	4,275	0.19%
2023/05/16	3	35.83	1	36.20	35.90	2	4,263	0.05%
2023/05/15	25.1	36.66	4.1	35.89	36.15	21	4,241	0.50%
2023/05/12	11	38.30	0	0.00	38.95	11	4,206	0.26%
2023/05/11	10	38.85	10	38.80	38.55	0	4,193	0.00%
2023/05/10	0	0.00	3	39.97	39.30	-3	4,162	-0.07%
2023/05/09	3.2	38.75	0	0.00	38.35	3.2	4,099	0.08%
2023/05/08	23	39.90	22	40.02	39.60	1	4,043	0.02%
2023/05/05	28.1	39.67	0	0.00	39.30	28.1	4,007	0.70%
2023/05/04	8	41.48	18	40.65	40.75	-10	3,934	-0.25%
2023/05/03	13.2	39.77	11	40.61	40.95	2.2	3,808	0.06%
2023/05/02	143.4	40.30	8	40.46	40.70	135.4	3,604	3.76%	大買/鉅額交易
2023/04/28	32	38.43	0	0.00	38.25	32	3,379	0.95%
2023/04/26	10	36.80	8	37.45	37.40	2	3,322	0.06%
2023/04/25	6	38.04	35	38.57	37.75	-29	3,292	-0.88%
2023/04/24	0	0.00	5	37.62	37.40	-5	3,201	-0.16%
2023/04/21	21	36.23	0	0.00	36.10	21	3,150	0.67%
2023/04/20	13	39.30	0	0.00	37.30	13	3,098	0.42%
2023/04/19	21	39.41	2	39.45	39.00	19	3,024	0.63%
2023/04/18	1	39.15	13	39.16	40.00	-12	2,930	-0.41%
2023/04/17	473	38.42	40.3	38.79	39.90	432.7	2,819	15.35%	大買/鉅額交易
2023/04/14	530	37.83	13	37.76	37.70	517	2,525	20.47%	大買/鉅額交易
2023/04/13	0	0.00	2	37.15	37.15	-2	2,339	-0.09%
2023/04/12	106	37.33	2	36.93	37.40	104	2,325	4.47%	大買/鉅額交易
2023/04/11	13	36.20	2	36.25	36.10	11	2,319	0.47%
2023/04/10	0	0.00	3	37.70	37.90	-3	2,314	-0.13%
2023/04/07	14	37.63	4	37.80	37.45	10	2,286	0.44%
2023/04/06	0	0.00	1	37.40	37.45	-1	2,268	-0.04%
2023/03/31	1	36.35	2	37.13	37.05	-1	2,252	-0.04%
2023/03/30	2	36.13	1	37.10	37.05	1	2,225	0.04%
2023/03/28	1	36.80	1	36.00	35.75	0	2,212	0.00%
2023/03/24	0.2	37.25	0	0.00	37.20	0.2	2,174	0.01%
2023/03/23	1	37.50	11	37.62	37.35	-10	2,152	-0.46%
2023/03/22	0	0.00	6	38.28	37.25	-6	2,139	-0.28%
2023/03/21	1	37.25	32	37.12	37.25	-31	2,102	-1.47%
2023/03/20	1	36.25	4	36.91	37.35	-3	2,057	-0.15%
2023/03/17	2	35.75	0	0.00	35.75	2	2,012	0.10%
2023/03/16	12.1	35.52	1	35.25	35.45	11.1	1,987	0.56%
2023/03/15	32	36.58	1	37.20	36.45	31	1,948	1.59%
2023/03/14	5	37.27	11	37.53	37.20	-6	1,871	-0.32%
2023/03/13	5.1	36.84	16	37.25	37.20	-10.9	1,788	-0.61%
2023/03/10	13.1	38.24	5	38.28	38.45	8.1	1,629	0.49%
2023/03/09	5	37.50	14.2	38.15	38.50	-9.2	1,343	-0.69%
2023/03/08	1	34.70	2	33.80	35.00	-1	1,046	-0.10%
2023/03/07	0	0.00	2	31.90	31.85	-2	953	-0.21%
2023/03/01	0	0.00	1	31.40	30.80	-1	924	-0.11%
2023/02/15	0	0.00	2	30.40	30.70	-2	833	-0.24%
2023/02/13	3	30.20	0	0.00	30.00	3	796	0.38%
2023/02/10	0	0.00	40	30.53	30.05	-40	781	-5.12%
2023/02/08	2	30.00	0	0.00	29.90	2	719	0.28%
2023/01/30	0	0.00	1	28.40	28.65	-1	581	-0.17%
2023/01/17	2	28.03	2.5	27.97	27.90	-0.5	576	-0.09%
2023/01/16	1	27.75	0	0.00	27.65	1	572	0.17%
2023/01/12	1	28.25	2	28.25	28.00	-1	563	-0.18%
2023/01/11	1	28.60	1	28.55	28.20	0	558	0.00%
2023/01/10	1	28.45	1	28.85	28.20	0	552	0.00%
2023/01/09	2	28.78	2	28.58	28.60	0	545	0.00%
2023/01/06	1	29.00	1	29.40	28.90	0	534	0.00%
2023/01/05	4	29.99	5	29.89	29.40	-1	520	-0.19%
2023/01/04	41	30.18	144	29.42	30.00	-103	447	-23.04%	大賣/鉅額交易
2023/01/03	0	0.00	78	28.55	28.60	-78	345	-22.56%
2022/12/30	0	0.00	5	28.95	27.80	-5	329	-1.52%
2022/12/29	10	28.77	24	29.04	28.40	-14	319	-4.38%
2022/12/28	0	0.00	63	28.93	28.90	-63	282	-22.29%
2022/12/27	0	0.00	33	28.25	27.75	-33	242	-13.63%
2022/12/26	1	27.80	12	27.92	27.90	-11	238	-4.61%
2022/12/23	16	27.53	26	27.41	27.45	-10	237	-4.20%
2022/12/22	21	27.95	0	0.00	27.70	21	238	8.81%
2022/12/21	0	0.00	47	28.34	27.70	-47	242	-19.39%
2022/12/20	3	27.88	19	28.09	27.20	-16	235	-6.80%
2022/12/19	7	27.86	0	0.00	27.20	7	234	2.99%
2022/12/16	19	28.14	34	28.71	27.80	-15	233	-6.43%
2022/12/15	2	28.38	16	28.69	28.30	-14	221	-6.33%
2022/12/14	26	28.47	76	28.42	28.50	-50	211	-23.63%
2022/12/13	12	26.88	5	26.97	26.75	7	177	3.93%
2022/12/12	5	26.36	2	26.53	26.35	3	178	1.68%
2022/12/09	0	0.00	6	26.78	26.45	-6	179	-3.34%
2022/12/08	8	26.48	6	26.62	26.40	2	180	1.11%
2022/12/07	3	26.90	0	0.00	26.50	3	181	1.66%
2022/12/06	5	27.25	7	27.50	27.20	-2	179	-1.11%
2022/12/05	15	27.56	1	27.75	27.25	14	177	7.88%
2022/12/02	2	26.50	34	27.27	27.70	-32	176	-18.08%
2022/12/01	2	26.45	9	26.39	26.45	-7	169	-4.13%
2022/11/30	3	26.07	4	26.25	26.25	-1	171	-0.58%
2022/11/29	2	25.70	4	25.93	25.95	-2	170	-1.17%
2022/11/28	2	25.45	1	25.70	25.45	1	170	0.59%
2022/11/25	2	26.10	4	26.28	25.75	-2	171	-1.17%
2022/11/24	0	0.00	3	26.40	26.00	-3	170	-1.76%
2022/11/23	0	0.00	2	25.50	26.20	-2	169	-1.18%
2022/11/22	0	0.00	4	25.50	25.10	-4	165	-2.42%
2022/11/21	0	0.00	5	25.32	25.35	-5	168	-2.98%
2022/11/18	0	0.00	2	25.15	24.85	-2	169	-1.18%
2022/11/17	0	0.00	1	24.90	25.05	-1	172	-0.58%
2022/11/16	0	0.00	2	25.25	24.85	-2	174	-1.15%
2022/11/15	2	25.10	0	0.00	25.15	2	173	1.15%
2022/11/14	0	0.00	2	24.75	25.15	-2	175	-1.14%
2022/11/11	2	24.15	2	24.30	24.20	0	175	0.00%
2022/11/10	1	24.20	0	0.00	24.30	1	178	0.56%
2022/11/09	0.1	24.05	0	0.00	24.30	0.1	180	0.08%
2022/11/08	0	0.00	2	24.60	24.05	-2	185	-1.08%
2022/11/07	0	0.00	6	24.35	24.40	-6	186	-3.21%
2022/11/04	0	0.00	2	24.18	24.05	-2	187	-1.06%
2022/11/03	0	0.00	1	24.15	23.95	-1	187	-0.53%
2022/11/02	1	23.65	3	23.97	23.95	-2	187	-1.06%
2022/11/01	0	0.00	2	23.55	23.55	-2	189	-1.06%
2022/10/31	3	23.43	1	23.70	23.30	2	190	1.05%
2022/10/28	4	23.58	2	23.40	23.20	2	197	1.01%
2022/10/27	3	23.60	2	23.58	23.65	1	207	0.48%
2022/10/26	1	23.56	0	0.00	23.10	1	211	0.47%
2022/10/25	0	0.00	1	23.85	23.45	-1	215	-0.47%
2022/10/24	2	23.63	0	0.00	23.50	2	216	0.92%
2022/10/21	5	22.99	5	22.90	22.85	0	216	0.00%
2022/10/20	1.4	23.18	1	23.10	23.10	0.4	219	0.16%
2022/10/19	0	0.00	2	23.80	23.55	-2	222	-0.90%
2022/10/18	0	0.00	8	23.38	23.45	-8	224	-3.56%
2022/10/17	14	22.92	3	23.15	23.15	11	226	4.86%
2022/10/14	6	22.50	8	23.17	23.25	-2	228	-0.88%
2022/10/13	2	23.43	19	22.23	22.40	-17	233	-7.29%
2022/10/12	12	23.49	6	23.79	23.80	6	227	2.64%
2022/10/11	18	24.23	0	0.00	23.55	18	230	7.80%
2022/10/07	0	0.00	6	25.30	25.20	-6	222	-2.70%
2022/10/06	1	25.25	0	0.00	25.05	1	225	0.44%
2022/10/05	5	25.31	1	25.10	25.30	4	234	1.71%
2022/10/04	1	25.05	0	0.00	24.85	1	248	0.40%
2022/10/03	1	24.65	2	24.68	24.50	-1	251	-0.40%
2022/09/30	0	0.00	4	24.50	24.65	-4	259	-1.54%
2022/09/28	10	24.83	1	24.20	23.80	9	272	3.31%
2022/09/27	18	24.97	0	0.00	25.20	18	274	6.55%
2022/09/26	19	26.28	0	0.00	25.20	19	286	6.64%
2022/09/23	3	27.45	0	0.00	27.00	3	309	0.97%
2022/09/22	2	27.33	0	0.00	27.40	2	362	0.55%
2022/09/20	1	28.40	0	0.00	27.70	1	381	0.26%
2022/09/19	1	28.10	0	0.00	27.90	1	385	0.26%
2022/09/16	3	28.22	0	0.00	28.20	3	395	0.76%
2022/09/15	3	28.42	0	0.00	28.35	3	398	0.75%
2022/09/14	1	28.15	0	0.00	28.35	1	402	0.25%
2022/09/12	12	28.19	0	0.00	28.05	12	412	2.91%
2022/09/08	0	0.00	0.1	27.70	27.80	-0.1	420	-0.01%
2022/09/07	1	27.55	0.1	27.80	27.50	0.9	423	0.21%
2022/09/06	1	27.90	1	27.80	27.75	0	432	0.00%
2022/09/05	2	28.15	0	0.00	28.05	2	435	0.46%
2022/09/02	2	28.35	0	0.00	28.35	2	439	0.45%
2022/09/01	1	28.85	0	0.00	28.30	1	444	0.22%
2022/08/31	29	28.69	0	0.00	28.75	29	455	6.37%
2022/08/30	2	28.43	1	28.35	28.50	1	459	0.22%
2022/08/29	4	28.10	1	27.95	28.15	3	462	0.65%
2022/08/26	17	28.87	0	0.00	28.80	17	467	3.63%
2022/08/25	9	28.54	2	28.40	28.75	7	471	1.48%
2022/08/23	0	0.00	2	28.10	28.10	-2	485	-0.41%
2022/08/22	1	28.65	0	0.00	28.60	1	493	0.20%
2022/08/19	3	28.60	0	0.00	28.70	3	497	0.60%
2022/08/17	0	0.00	2	28.35	28.40	-2	500	-0.40%
2022/08/15	0	0.00	4	27.85	28.05	-4	513	-0.78%
2022/08/12	0	0.00	6	27.62	27.70	-6	515	-1.16%
2022/08/11	0	0.00	4	27.60	27.40	-4	521	-0.77%
2022/08/10	5	27.15	3	27.30	27.35	2	534	0.37%
2022/08/09	6	27.35	2	27.20	27.25	4	549	0.73%
2022/08/08	15	26.89	5	27.12	27.10	10	562	1.78%
2022/08/05	2	27.35	0	0.00	27.45	2	578	0.35%
2022/08/04	12	26.85	0	0.00	26.70	12	590	2.03%
2022/08/03	2	28.95	0	0.00	28.45	2	597	0.33%
2022/08/02	1	29.10	2	28.95	28.90	-1	604	-0.17%
2022/08/01	0	0.00	1	29.05	29.30	-1	642	-0.16%
2022/07/29	6	29.13	0	0.00	29.15	6	661	0.91%
2022/07/28	1	29.00	0	0.00	28.90	1	697	0.14%
2022/07/27	13	28.92	0	0.00	29.05	13	734	1.77%
2022/07/26	13	29.17	0	0.00	28.85	13	803	1.62%
2022/07/25	14	29.30	0	0.00	29.35	14	940	1.49%
2022/07/22	2	29.30	0	0.00	29.10	2	1,104	0.18%
2022/07/21	10	28.91	2	28.90	29.15	8	1,383	0.58%
2022/07/20	1	29.00	0	0.00	28.60	1	1,443	0.07%
2022/07/19	6	28.91	0	0.00	28.80	6	1,448	0.41%
2022/07/18	13	28.35	1	28.50	28.45	12	1,458	0.82%
2022/07/15	3	28.40	0	0.00	28.15	3	1,481	0.20%
2022/07/14	15	28.34	0	0.00	28.40	15	1,554	0.97%
2022/07/13	2	28.35	0	0.00	28.20	2	1,553	0.13%
2022/07/12	5	28.00	0	0.00	27.60	5	1,576	0.32%
2022/07/07	5	29.03	1	28.80	29.00	4	1,568	0.26%
2022/07/06	0	0.00	8	28.95	28.60	-8	1,564	-0.51%
2022/07/04	2	29.40	0	0.00	29.00	2	1,553	0.13%
2022/06/30	2	32.00	6	32.15	31.50	-4	1,518	-0.26%
2022/06/28	14	31.36	0	0.00	31.05	14	1,467	0.95%
2022/06/27	23	30.72	0	0.00	30.85	23	1,459	1.58%
2022/06/24	17	30.35	0	0.00	30.70	17	1,456	1.17%
2022/06/23	16	30.10	2	30.20	29.70	14	1,447	0.97%
2022/06/22	5	29.70	0	0.00	29.70	5	1,449	0.34%
2022/06/21	15	30.27	0	0.00	30.35	15	1,460	1.03%
2022/06/20	23	29.95	11	29.78	29.75	12	1,460	0.82%
2022/06/16	8	30.65	0	0.00	30.30	8	1,452	0.55%
2022/06/14	9	30.66	0	0.00	30.65	9	1,444	0.62%
2022/06/13	8	30.77	1	30.85	30.70	7	1,442	0.49%
2022/06/10	1	31.55	0	0.00	31.50	1	1,442	0.07%
2022/06/08	9	31.31	0	0.00	31.00	9	1,432	0.63%
2022/05/31	1	30.90	1	30.65	30.85	0	1,425	0.00%
2022/05/30	16	30.52	0	0.00	30.80	16	1,427	1.12%
2022/05/27	2	30.18	0	0.00	30.20	2	1,419	0.14%
2022/05/25	2.1	30.14	0	0.00	30.10	2.1	1,416	0.15%
2022/05/24	0.1	30.00	0	0.00	29.90	0.1	1,418	0.01%
2022/05/23	3.1	30.29	0	0.00	30.00	3.1	1,409	0.22%
2022/05/20	6	30.08	3	30.05	30.00	3	1,411	0.21%
2022/05/19	2	29.90	0	0.00	29.90	2	1,409	0.14%
2022/05/17	1.2	29.52	0	0.00	29.50	1.2	1,393	0.08%
2022/05/13	5	30.20	5	30.00	29.90	0	1,376	0.00%
2022/05/12	0	0.00	5	29.80	29.80	-5	1,364	-0.37%
2022/05/11	0	0.00	5	30.10	30.10	-5	1,360	-0.37%
2022/05/10	3	30.65	0	0.00	30.65	3	1,350	0.22%
2022/05/09	22	31.01	0	0.00	30.05	22	1,340	1.64%
2022/05/06	0	0.00	3	32.37	32.15	-3	1,303	-0.23%
2022/05/05	4	34.10	4	33.93	33.50	0	1,289	0.00%
2022/05/04	1	33.75	0	0.00	33.75	1	1,256	0.08%
2022/05/03	30	33.86	50	33.66	33.55	-20	1,231	-1.62%
2022/04/29	74	34.54	13	34.63	34.60	61	1,169	5.22%
2022/04/28	76	34.47	20	34.27	34.50	56	1,045	5.36%
2022/04/27	81	33.51	78.1	33.70	34.70	2.9	886	0.32%
2022/04/26	30	32.34	31	32.75	33.80	-1	630	-0.16%
2022/04/22	0	0.00	2	31.95	31.85	-2	572	-0.35%
2022/04/21	2	33.50	2	32.95	32.35	0	574	0.00%
2022/04/20	2	33.55	1	33.90	33.00	1	562	0.18%
2022/04/18	5	31.59	9	31.68	31.30	-4	529	-0.75%
2022/03/29	1	31.00	0	0.00	30.85	1	674	0.15%
2022/03/25	2	31.60	0	0.00	31.40	2	681	0.29%
2022/03/24	0	0.00	7	31.96	31.85	-7	693	-1.01%
2022/03/22	4	31.10	0	0.00	31.10	4	692	0.58%
2022/03/21	3	31.37	0	0.00	31.15	3	692	0.43%
2022/03/18	2	30.83	2	30.80	30.95	0	710	0.00%
2022/03/10	1	30.55	0	0.00	30.65	1	777	0.13%
2022/03/08	2	30.40	0	0.00	29.85	2	787	0.25%
2022/03/07	0.1	30.60	0	0.00	30.45	0.1	790	0.02%
2022/02/24	0.1	30.60	0	0.00	30.30	0.1	825	0.02%
2022/02/22	0.1	31.20	0	0.00	30.75	0.1	851	0.02%
2022/02/15	0.1	31.05	0	0.00	31.00	0.1	959	0.01%
2022/02/11	2	31.92	0	0.00	31.80	2	1,017	0.20%
2022/01/26	0.3	31.08	0	0.00	30.85	0.3	1,100	0.03%
2022/01/25	0.3	31.08	0	0.00	30.75	0.3	1,132	0.02%
2022/01/21	0.1	32.49	0	0.00	32.05	0.1	1,177	0.01%
2022/01/20	0.1	33.30	0	0.00	33.30	0.1	1,188	0.01%
2022/01/18	2	33.08	0	0.00	32.90	2	1,189	0.17%
2022/01/11	0.1	33.55	0	0.00	32.90	0.1	1,242	0.01%
2022/01/07	0	0.00	1	35.75	34.10	-1	1,236	-0.08%
2022/01/05	0	0.00	9	33.49	33.45	-9	1,264	-0.71%
2021/12/20	0	0.00	1	32.30	32.10	-1	2,225	-0.04%
2021/12/15	0	0.00	0.4	31.50	31.80	-0.4	2,222	-0.02%
2021/12/14	1	32.05	0	0.00	31.50	1	2,221	0.05%
2021/12/09	0	0.00	1	32.65	32.90	-1	2,155	-0.05%
2021/12/08	0	0.00	1	32.65	32.05	-1	2,141	-0.05%
2021/12/07	1	31.35	1	31.85	31.50	0	2,133	0.00%
2021/12/03	0	0.00	0.1	31.25	31.05	-0.1	2,133	0.00%
2021/11/26	1	31.45	0	0.00	31.40	1	2,124	0.05%
2021/11/25	1	32.35	0	0.00	32.30	1	2,113	0.05%
2021/11/18	0	0.00	1	33.40	33.40	-1	2,101	-0.05%
2021/11/15	1	34.50	0	0.00	34.30	1	2,087	0.05%
2021/11/12	0	0.00	49	35.89	35.95	-49	2,038	-2.40%
2021/11/11	50	37.19	0	0.00	35.65	50	2,026	2.47%
2021/11/02	2	34.35	1	35.00	34.35	1	2,023	0.05%
2021/11/01	0	0.00	1	34.25	35.05	-1	1,999	-0.05%
2021/10/29	1	33.65	0	0.00	33.30	1	1,967	0.05%
2021/10/28	0	0.00	1	34.10	33.90	-1	1,972	-0.05%
2021/10/22	0	0.00	1	33.60	33.20	-1	2,010	-0.05%
2021/10/21	1	33.05	0	0.00	32.40	1	2,042	0.05%
2021/10/15	4	33.00	4	32.60	32.85	0	2,170	0.00%
2021/10/14	1	33.70	2	32.75	31.85	-1	2,208	-0.05%
2021/10/13	2	35.23	4	34.44	34.60	-2	2,370	-0.08%
2021/10/12	58	37.77	56	36.89	36.60	2	2,446	0.08%
2021/10/08	10	37.68	12	36.94	36.80	-2	2,405	-0.08%
2021/10/07	27	37.45	25	37.30	37.60	2	2,469	0.08%
2021/10/06	90	37.11	94	37.36	36.60	-4	2,448	-0.16%
2021/10/05	22	35.42	22	35.41	35.90	0	2,331	0.00%
2021/10/04	2	34.30	15	35.53	35.95	-13	2,321	-0.56%
2021/10/01	8	36.84	11	37.51	34.25	-3	2,272	-0.13%
2021/09/30	0	0.00	2	36.03	36.05	-2	2,069	-0.10%
2021/09/27	0	0.00	2	32.75	32.65	-2	2,479	-0.08%
2021/09/13	5	31.00	0	0.00	30.80	5	2,562	0.20%
2021/09/10	0	0.00	3	30.55	30.60	-3	2,567	-0.12%
2021/09/09	0	0.00	5	30.00	30.30	-5	2,566	-0.19%
2021/09/08	1	29.90	0	0.00	29.80	1	2,565	0.04%
2021/09/07	1	30.70	0	0.00	30.40	1	2,563	0.04%
2021/09/06	1	31.25	0	0.00	30.75	1	2,562	0.04%
2021/09/03	0	0.00	1	32.15	31.65	-1	2,558	-0.04%
2021/09/02	1	31.85	0	0.00	31.75	1	2,556	0.04%
2021/09/01	2	32.60	7	32.71	32.40	-5	2,556	-0.20%
2021/08/31	1	31.75	0.1	31.60	32.00	0.9	2,544	0.03%
2021/08/30	1	32.15	0	0.00	31.85	1	2,542	0.04%
2021/08/27	5	32.15	9	32.15	32.20	-4	2,542	-0.16%
2021/08/26	5	31.44	7	31.71	31.50	-2	2,526	-0.08%
2021/08/25	7	31.36	2	31.50	31.35	5	2,526	0.20%
2021/08/24	2	31.30	0	0.00	30.75	2	2,527	0.08%
2021/08/23	0	0.00	1	31.20	31.15	-1	2,530	-0.04%
2021/08/20	0	0.00	1	29.80	29.70	-1	2,525	-0.04%
2021/08/18	1	29.40	0	0.00	31.30	1	2,517	0.04%
2021/08/16	1	31.35	1	30.40	30.75	0	2,509	0.00%
2021/08/13	6	32.30	0	0.00	31.25	6	2,498	0.24%
2021/08/10	14	34.41	0	0.00	33.60	14	2,460	0.57%
2021/08/09	0	0.00	15	36.62	36.30	-15	2,424	-0.62%
2021/08/05	2	36.20	0	0.00	35.75	2	2,413	0.08%
2021/08/03	5	36.55	0	0.00	36.60	5	2,429	0.21%
2021/07/29	5	36.30	0	0.00	36.35	5	2,401	0.21%
2021/07/28	6	36.87	0	0.00	36.70	6	2,385	0.25%
2021/07/27	11	38.32	2	38.70	37.60	9	2,367	0.38%
2021/07/26	5	37.20	33	38.08	38.95	-28	2,342	-1.20%
2021/07/23	7	37.36	0	0.00	36.75	7	2,282	0.31%
2021/07/22	5	36.25	11	37.29	36.70	-6	2,266	-0.26%
2021/07/21	6	37.40	0	0.00	36.15	6	2,246	0.27%
2021/07/20	5	38.90	0	0.00	38.10	5	2,193	0.23%
2021/07/19	31	41.22	13	41.04	40.35	18	2,125	0.85%
2021/07/16	11	38.50	6	38.64	40.00	5	1,912	0.26%
2021/07/15	0	0.00	3	37.65	37.65	-3	1,790	-0.17%
2021/07/14	5	37.40	10	37.27	37.30	-5	1,755	-0.28%
2021/07/13	16	36.95	8	36.40	36.00	8	1,674	0.48%
2021/07/12	13	35.90	9	37.03	37.40	4	1,630	0.25%
2021/07/09	4	36.04	3	35.20	35.30	1	1,556	0.06%
2021/07/08	0	0.00	5	36.55	36.50	-5	1,524	-0.33%
2021/07/07	15	36.37	0	0.00	36.10	15	1,504	1.00%
2021/07/06	18	37.93	6	37.11	37.00	12	1,432	0.84%
2021/07/05	2	36.85	27.4	37.56	37.70	-25.4	1,287	-1.97%
2021/07/02	17	32.92	7	33.79	34.30	10	1,130	0.88%
2021/06/29	0	0.00	2	29.85	29.90	-2	1,017	-0.20%
2021/06/23	0.4	28.00	0	0.00	28.10	0.4	1,018	0.04%
2021/06/21	0.2	28.10	0	0.00	28.00	0.2	1,019	0.02%
2021/06/17	0	0.00	11.6	29.00	29.20	-11.6	1,074	-1.08%
2021/06/02	1.9	29.08	0	0.00	29.10	1.9	1,147	0.17%
2021/05/31	0	0.00	2	28.70	28.75	-2	1,149	-0.17%
2021/05/24	0	0.00	7	27.20	27.55	-7	1,199	-0.58%
2021/05/20	1	25.85	1	26.60	25.85	0	1,284	0.00%
2021/05/18	2	25.25	0	0.00	25.95	2	1,313	0.15%
2021/05/17	1	23.85	0	0.00	23.60	1	1,313	0.08%
2021/05/12	1	27.15	0	0.00	25.65	1	1,291	0.08%
2021/05/04	2	28.55	0	0.00	29.30	2	1,256	0.16%
2021/04/26	0.2	31.80	0	0.00	31.90	0.2	1,286	0.02%
2021/04/22	0.4	32.50	0	0.00	31.20	0.4	1,310	0.03%
2021/04/21	1	33.80	1	33.80	33.30	0	1,284	0.00%
2021/04/20	0	0.00	1	34.20	34.05	-1	1,285	-0.08%
2021/04/16	0	0.00	0.6	33.05	33.05	-0.6	1,304	-0.05%
2021/04/14	0	0.00	1	30.85	32.00	-1	1,384	-0.07%
2021/04/12	1	32.90	2	33.05	32.90	-1	1,428	-0.07%
2021/04/09	1	33.90	0	0.00	33.70	1	1,417	0.07%
2021/04/06	0	0.00	3	30.95	32.45	-3	1,326	-0.23%
2021/04/01	0	0.00	4	30.38	30.45	-4	1,284	-0.31%
2021/03/30	2	30.23	0	0.00	30.10	2	1,288	0.16%
2021/03/29	1	30.70	0	0.00	30.20	1	1,337	0.07%
2021/03/23	1	29.85	0	0.00	29.85	1	1,379	0.07%
2021/03/22	0	0.00	3	29.75	30.35	-3	1,351	-0.22%
2021/03/19	3	29.67	0	0.00	29.55	3	1,352	0.22%
2021/03/18	0	0.00	2	29.50	30.05	-2	1,366	-0.15%
2021/03/16	0	0.00	2	30.30	30.00	-2	1,404	-0.14%
2021/03/15	0	0.00	1	30.20	30.45	-1	1,425	-0.07%
2021/03/11	0	0.00	1	29.40	29.30	-1	1,531	-0.07%
2021/03/10	1	28.95	0	0.00	28.85	1	1,573	0.06%
2021/03/08	1	28.60	0	0.00	28.40	1	1,657	0.06%
2021/03/05	1	28.90	0	0.00	28.60	1	1,718	0.06%
2021/03/04	1	29.50	0	0.00	29.40	1	1,807	0.06%
2021/03/03	10	29.60	11	29.97	29.85	-1	1,936	-0.05%
2021/02/26	0	0.00	4	29.05	28.90	-4	2,191	-0.18%
2021/02/22	1	30.70	2	30.95	31.00	-1	2,228	-0.04%
2021/02/19	3	27.52	4	28.10	28.20	-1	2,176	-0.05%
2021/02/18	0	0.00	2.3	27.09	27.60	-2.3	2,165	-0.11%
2021/02/02	1	25.35	0	0.00	25.40	1	2,222	0.04%
2021/01/27	1	26.80	0	0.00	26.85	1	2,389	0.04%
2021/01/25	10	26.70	10	27.50	27.30	0	2,492	0.00%
2021/01/22	0	0.00	1	26.00	27.40	-1	2,490	-0.04%
2021/01/21	1	25.20	0	0.00	25.20	1	2,475	0.04%
2021/01/20	1	27.05	0	0.00	25.55	1	2,470	0.04%
2021/01/15	1	28.05	0.8	27.55	27.55	0.2	2,426	0.01%
2021/01/11	2	29.95	1	29.85	30.00	1	2,395	0.04%
2021/01/08	1	29.60	0	0.00	28.45	1	2,367	0.04%
2021/01/06	2	31.65	0.8	30.70	30.95	1.2	2,366	0.05%
2021/01/05	0	0.00	2	31.90	32.40	-2	2,349	-0.09%
2020/12/28	0.1	32.60	0	0.00	32.50	0.1	2,354	0.00%
2020/12/21	1.7	34.05	0	0.00	33.90	1.7	2,441	0.07%
2020/12/17	1	35.65	4.8	35.23	35.25	-3.8	2,516	-0.15%
2020/12/11	0.2	35.30	0	0.00	35.05	0.2	2,871	0.01%
2020/12/10	0.2	35.25	1	35.45	35.35	-0.8	2,969	-0.03%
2020/12/08	0	0.00	0.1	36.00	36.00	-0.1	3,031	0.00%
2020/12/07	13.1	36.47	6	35.80	36.10	7.1	3,019	0.24%
2020/12/04	1	37.65	0	0.00	37.65	1	2,939	0.03%
2020/12/02	1.3	38.71	3	38.58	38.90	-1.7	2,950	-0.06%
2020/12/01	0	0.00	1	39.40	39.20	-1	2,947	-0.03%
2020/11/30	0	0.00	5	41.09	40.50	-5	3,100	-0.16%
2020/11/27	3	40.45	3	40.45	40.85	0	3,052	0.00%
2020/11/26	24	39.46	22	40.28	41.50	2	3,103	0.06%
2020/11/25	2.4	38.49	0	0.00	37.80	2.4	3,009	0.08%
2020/11/24	5	38.52	0	0.00	37.70	5	2,994	0.17%
2020/11/20	0.7	37.50	0	0.00	37.60	0.7	2,981	0.02%
2020/11/19	0.1	37.50	1	37.70	37.60	-0.9	3,044	-0.03%
2020/11/18	1	37.20	0	0.00	37.10	1	3,109	0.03%
2020/11/16	0	0.00	1	38.90	37.50	-1	3,298	-0.03%
2020/11/10	0	0.00	1	38.10	37.40	-1	3,928	-0.03%
2020/11/05	0	0.00	3	37.02	37.10	-3	3,945	-0.08%
2020/11/04	1	36.35	5	37.00	36.90	-4	3,994	-0.10%
2020/11/03	6	36.32	3	36.00	36.55	3	3,960	0.08%
2020/11/02	0	0.00	1	33.45	33.25	-1	3,950	-0.03%
2020/10/28	1	37.00	0	0.00	36.85	1	3,995	0.03%
2020/10/26	1	38.75	1	38.10	37.65	0	4,278	0.00%
2020/10/23	0	0.00	1	38.00	38.05	-1	4,441	-0.02%
2020/10/19	15	38.07	15	37.54	37.80	0	5,066	0.00%
2020/10/16	1	37.75	0	0.00	37.40	1	5,093	0.02%
2020/10/14	51	39.09	69	38.96	38.75	-18	5,137	-0.35%
2020/10/13	33	37.29	49	37.45	37.45	-16	5,115	-0.31%
2020/10/12	40	37.67	24	37.52	37.45	16	5,110	0.31%
2020/10/08	1	38.10	0	0.00	38.10	1	5,132	0.02%
2020/10/06	9	39.58	5	39.39	38.95	4	5,186	0.08%
2020/10/05	3	38.28	0	0.00	38.45	3	5,204	0.06%
2020/09/30	0	0.00	1	38.45	38.20	-1	5,297	-0.02%
2020/09/29	1	36.95	0	0.00	36.95	1	5,336	0.02%
2020/09/28	0	0.00	1	37.95	37.70	-1	5,474	-0.02%
2020/09/24	3	38.33	0	0.00	38.30	3	5,500	0.05%
2020/09/23	0	0.00	4	39.45	39.25	-4	5,547	-0.07%
2020/09/22	1	38.90	0	39.50	39.50	1	5,622	0.02%
2020/09/21	2	40.55	1	40.30	40.60	1	5,662	0.02%
2020/09/18	19	41.29	18	41.25	40.60	1	5,683	0.02%
2020/09/17	3	42.20	0	0.00	42.70	3	5,573	0.05%
2020/09/16	9	43.10	28	42.71	42.70	-19	5,785	-0.33%
2020/09/15	20	42.36	12	42.84	43.00	8	5,909	0.14%
2020/09/14	1	39.00	15	41.00	40.35	-14	5,897	-0.24%
2020/09/11	16	40.33	2	40.78	40.20	14	6,271	0.22%
2020/09/10	1	39.00	0	0.00	39.20	1	6,199	0.02%
2020/09/09	1	39.80	0	0.00	39.80	1	6,209	0.02%
2020/09/08	24	39.45	0	0.00	39.25	24	6,219	0.39%
2020/09/07	10	40.65	5	42.10	40.55	5	6,206	0.08%
2020/09/04	20	40.28	33	40.85	40.75	-13	6,227	-0.21%
2020/09/03	60	41.99	52	42.31	42.10	8	6,257	0.13%
2020/09/02	1	40.00	0	0.00	40.00	1	6,075	0.02%
2020/09/01	14	42.21	34	41.27	40.60	-20	6,034	-0.33%
2020/08/31	24	40.78	26	40.77	40.50	-2	5,867	-0.03%
2020/08/28	1	38.45	1	37.95	38.60	0	5,721	0.00%
2020/08/25	1	39.00	0	0.00	39.00	1	5,633	0.02%
2020/08/24	38	39.59	39	40.09	39.35	-1	5,554	-0.02%
2020/08/21	6	39.05	6	39.25	39.00	0	5,478	0.00%
2020/08/20	6	40.88	1	38.20	37.70	5	5,429	0.09%
2020/08/19	6	43.87	0	0.00	41.60	6	5,286	0.11%
2020/08/18	35	42.62	40.6	42.93	43.40	-5.6	5,090	-0.11%
2020/08/14	2	36.80	2	36.40	36.80	0	4,593	0.00%
2020/08/13	1	37.00	1	36.80	36.70	0	4,576	0.00%
2020/08/10	5	39.02	5.8	38.81	38.35	-0.8	4,498	-0.02%
2020/08/07	2	36.75	1	36.90	36.75	1	4,420	0.02%
2020/08/05	0	0.00	0.2	39.30	39.40	-0.2	4,303	0.00%
2020/07/31	3	39.25	0	0.00	40.05	3	4,232	0.07%
2020/07/30	2	41.20	2.3	42.36	39.75	-0.3	4,141	-0.01%
2020/07/29	1	39.50	4	38.75	40.15	-3	3,930	-0.08%
2020/07/28	6	38.09	1	37.90	37.35	5	3,757	0.13%
2020/07/27	1	45.15	1	41.80	41.45	0	3,608	0.00%
2020/07/24	9	44.99	6	45.34	44.80	3	3,484	0.09%
2020/07/23	16.1	44.72	15.5	45.00	46.90	0.6	3,357	0.02%
2020/07/22	0	0.00	1	42.70	42.70	-1	3,113	-0.03%
2020/07/21	0	0.00	1	38.85	38.85	-1	3,075	-0.03%
2020/07/20	1	35.35	1	35.35	35.35	0	3,060	0.00%
2020/07/17	0	0.00	1	42.00	39.25	-1	2,985	-0.03%
2020/07/16	0	0.00	1	43.00	43.45	-1	2,951	-0.03%
2020/07/14	0	0.00	1	45.00	45.00	-1	2,901	-0.03%
2020/07/13	20	42.50	0	0.00	42.50	20	2,850	0.70%
2020/07/10	0	0.00	2	40.35	41.60	-2	2,824	-0.07%
2020/07/09	0	0.00	18	45.12	44.80	-18	2,771	-0.65%
2020/07/08	2	41.15	71	41.19	41.15	-69	2,671	-2.58%
2020/07/07	2	45.00	6.2	48.82	45.70	-4.2	2,606	-0.16%
2020/07/06	12	47.00	0	0.00	47.00	12	2,468	0.49%
2020/07/03	2	42.75	2.1	42.12	42.75	-0.1	2,412	0.00%
2020/07/02	3	37.60	0	0.00	38.90	3	2,342	0.13%
2020/07/01	29	33.90	1	34.50	35.40	28	2,240	1.25%
2020/06/30	11	31.55	37.9	31.82	32.20	-26.9	2,132	-1.26%
2020/06/29	1	29.45	0	0.00	29.50	1	2,021	0.05%
2020/06/24	0	0.00	1	26.50	28.05	-1	1,953	-0.05%
2020/06/23	2	29.20	1.4	29.18	28.80	0.6	1,837	0.03%
2020/06/22	0	0.00	1	25.50	27.25	-1	1,556	-0.06%
2020/06/19	10	24.53	10	24.79	24.80	0	1,356	0.00%
2020/06/18	81	24.29	56	23.75	24.10	25	1,240	2.01%
2020/06/17	0	0.00	2	22.35	22.35	-2	832	-0.24%
2020/06/16	0	0.00	1	20.35	20.35	-1	827	-0.12%
2020/06/12	0	0.00	28	17.99	18.25	-28	803	-3.49%
2020/06/11	0	0.00	22	18.48	17.85	-22	781	-2.82%
2020/06/04	1	14.45	0	0.00	14.55	1	605	0.17%
2020/06/02	0.5	13.90	0	0.00	14.05	0.5	599	0.08%
2020/05/08	11	14.52	0	0.00	14.35	11	559	1.97%
2020/04/30	1	13.20	0	0.00	13.20	1	493	0.20%
2020/04/21	1	11.70	0	0.00	11.50	1	493	0.20%
2020/04/07	0	0.00	1	10.90	11.05	-1	449	-0.22%
2020/04/06	1	10.80	0	0.00	10.80	1	444	0.22%
2020/03/19	0	0.00	35	9.11	9.09	-35	438	-7.98%
2020/03/13	20	12.25	0	0.00	12.40	20	386	5.18%
2020/03/10	0.1	15.50	0	0.00	15.50	0.1	362	0.03%
2020/03/05	0	0.00	1	16.30	16.15	-1	352	-0.28%
2020/02/20	1	17.25	0	0.00	17.05	1	333	0.30%
2020/02/17	1	17.00	0	0.00	16.90	1	334	0.30%
2020/02/13	0	0.00	0	17.00	16.95	0	335	0.00%
2020/02/12	0	0.00	11	16.60	17.10	-11	336	-3.26%
2020/02/11	1	16.55	0	0.00	16.60	1	331	0.30%
2020/02/05	2	17.08	0	0.00	17.05	2	336	0.59%
2020/01/30	11.2	17.71	0	0.00	17.70	11.2	326	3.43%
2020/01/13	1	19.85	0	0.00	19.85	1	412	0.24%
2020/01/03	0	0.00	35	20.75	20.50	-35	431	-8.10%
2020/01/02	0	20.70	0	0.00	20.85	0	455	0.01%
2019/12/26	0	0.00	12	20.70	20.60	-12	419	-2.86%
2019/12/18	1	20.75	0	0.00	20.75	1	451	0.22%
2019/12/17	0	0.00	1	20.70	20.70	-1	445	-0.22%
2019/12/13	10	20.40	0	0.00	20.50	10	444	2.25%
2019/12/03	20	20.10	0	0.00	20.15	20	431	4.63%
2019/11/27	0	0.00	0.9	20.05	20.20	-0.9	435	-0.20%
2019/11/21	0	0.00	15	20.25	20.30	-15	437	-3.43%
2019/11/13	0	0.00	0.5	20.40	20.50	-0.5	454	-0.12%
2019/11/07	1	20.80	0	0.00	20.90	1	465	0.21%
2019/11/01	0	0.00	1	21.35	21.30	-1	471	-0.21%
2019/10/23	1	21.90	0	0.00	21.90	1	507	0.20%
2019/10/15	1	20.60	0	0.00	20.60	1	445	0.22%
2019/10/08	15	21.05	1	21.05	20.80	14	435	3.21%
2019/10/04	25	19.99	0	0.00	19.90	25	414	6.03%
2019/09/27	1	20.20	0	0.00	20.15	1	426	0.23%
2019/09/11	1	20.15	0	0.00	20.15	1	423	0.24%
2019/09/06	0.4	20.50	0	0.00	20.40	0.4	423	0.10%
2019/09/05	1	20.50	0	0.00	20.50	1	426	0.23%
2019/08/21	1	19.95	0	0.00	20.20	1	418	0.24%
2019/08/15	0	0.00	71	19.81	19.85	-71	412	-17.22%
2019/08/08	1	20.70	0	0.00	20.70	1	431	0.23%
2019/08/06	0	0.00	1	20.00	20.70	-1	439	-0.23%
2019/08/02	2	23.95	0	0.00	23.80	2	462	0.43%
2019/07/31	1	24.60	0.1	24.40	24.40	0.9	445	0.21%
2019/07/30	1	25.00	0	0.00	24.55	1	443	0.23%
2019/07/26	0	0.00	1	24.60	24.65	-1	428	-0.23%
2019/07/25	0	0.00	1	24.60	24.60	-1	432	-0.23%
2019/07/23	28	24.35	0	0.00	24.20	28	435	6.42%
2019/07/10	19	23.03	0	0.00	22.90	19	492	3.86%
2019/07/09	1	22.90	0	0.00	22.95	1	495	0.20%
2019/07/02	0	0.00	1.8	22.05	22.15	-1.8	599	-0.31%
2019/07/01	0	0.00	2	21.95	22.05	-2	635	-0.31%
2019/06/21	0	0.00	1	22.00	21.85	-1	795	-0.13%
2019/06/20	2	21.88	0	0.00	22.05	2	803	0.25%
2019/06/19	16	21.25	0	0.00	21.30	16	816	1.96%
2019/06/04	0	0.00	6	21.00	20.95	-6	1,402	-0.43%
2019/05/31	0	0.00	2	21.50	21.50	-2	1,760	-0.11%
2019/05/20	1	20.75	12	20.70	20.85	-11	1,848	-0.60%
2019/05/16	2	21.95	1	21.90	21.65	1	1,842	0.05%
2019/05/13	20	22.35	1.1	22.15	22.15	18.9	1,840	1.03%
2019/05/03	0	0.00	4	25.10	25.20	-4	1,788	-0.22%
2019/05/02	4	24.56	0	0.00	25.00	4	1,783	0.22%
2019/04/17	0	0.00	11	25.16	25.10	-11	1,688	-0.65%
2019/04/16	1	24.85	0	0.00	25.00	1	1,672	0.06%
2019/04/12	1	24.90	24	24.60	24.60	-23	1,655	-1.39%
2019/04/11	34	25.64	10	25.60	25.10	24	1,640	1.46%
2019/04/09	1	24.90	4	24.95	24.90	-3	1,586	-0.19%
2019/04/03	8	25.43	4	25.25	25.25	4	1,550	0.26%
2019/04/02	2	25.03	0	0.00	25.05	2	1,515	0.13%
2019/04/01	0	0.00	2	25.90	25.85	-2	1,481	-0.14%
2019/03/29	2	25.00	1	25.50	25.60	1	1,452	0.07%
2019/03/28	1	24.95	0	0.00	24.55	1	1,424	0.07%
2019/03/27	4	24.75	0	0.00	24.75	4	1,423	0.28%
2019/03/26	0	0.00	3	24.90	25.00	-3	1,409	-0.21%
2019/03/22	0	0.00	10	24.50	24.50	-10	1,368	-0.73%
2019/03/21	0	0.00	1.1	25.24	25.15	-1.1	1,346	-0.08%
2019/03/19	6	25.10	0	0.00	25.40	6	1,309	0.46%
2019/03/15	0	0.00	12	24.86	24.80	-12	1,274	-0.94%
2019/03/14	109	26.12	116	25.71	25.35	-7	1,242	-0.56%	大買/大賣/
2019/03/13	89	26.66	79	26.51	26.25	10	1,203	0.83%
2019/03/12	23	26.08	45	25.96	26.10	-22	1,130	-1.95%
2019/03/11	3	25.60	3	25.27	26.40	0	971	0.00%
2019/03/08	2	23.90	1	24.05	24.00	1	897	0.11%
2019/03/07	34	24.36	16	24.30	24.45	18	906	1.99%
2019/03/06	11	23.33	10	23.19	23.40	1	735	0.14%
2019/03/05	4	21.60	1	22.00	22.00	3	586	0.51%
2019/02/27	1	20.80	0	0.00	20.80	1	548	0.18%
2019/02/22	1	21.75	4	21.30	21.30	-3	540	-0.55%
2019/02/21	11	20.76	6	20.54	21.45	5	531	0.94%
2019/02/19	2	20.40	0	0.00	20.20	2	498	0.40%
2019/02/14	25	20.11	0	0.00	20.20	25	500	4.99%
2019/01/28	0.1	19.15	1	19.20	19.15	-0.9	474	-0.19%
2019/01/21	0	0.00	1	19.30	19.35	-1	520	-0.19%
2019/01/16	0	0.00	1	18.95	18.85	-1	538	-0.19%
2019/01/14	0	0.00	1	18.75	18.75	-1	568	-0.18%
2019/01/04	0.1	18.60	4	18.50	18.60	-3.9	631	-0.62%
2019/01/03	0	0.00	11	19.02	19.00	-11	647	-1.70%
2018/12/27	0	0.00	20	19.00	18.90	-20	700	-2.86%
2018/12/24	0	0.00	28	19.40	19.40	-28	755	-3.71%
2018/12/22	19	19.67	3	19.35	19.40	16	767	2.08%
2018/12/20	0	0.00	34	18.81	19.00	-34	763	-4.45%
2018/12/17	10	20.39	0	0.00	20.30	10	787	1.27%
2018/12/14	2	20.10	7	20.03	20.15	-5	795	-0.63%
2018/12/13	1	20.25	0	0.00	20.10	1	806	0.12%
2018/12/12	10	20.20	0	0.00	20.30	10	817	1.22%
2018/12/11	2	19.70	0	0.00	19.65	2	824	0.24%
2018/12/07	11	20.56	0	0.00	20.20	11	845	1.30%
2018/12/06	4	20.23	0	0.00	20.00	4	853	0.47%
2018/11/30	1	21.75	0	0.00	21.75	1	798	0.13%
2018/11/29	2	20.30	0	0.00	19.80	2	736	0.27%
2018/11/23	0.1	18.45	0	0.00	18.45	0.1	723	0.01%
2018/11/22	12	19.45	0	0.00	18.60	12	736	1.63%
2018/11/16	0.4	18.75	0	0.00	18.70	0.4	782	0.05%
2018/11/15	20	18.83	1	19.10	18.65	19	792	2.40%
2018/11/14	0	0.00	3	17.80	17.85	-3	785	-0.38%
2018/11/13	0.4	17.95	11	17.97	17.95	-10.6	801	-1.33%
2018/11/12	0	0.00	0.1	18.30	18.20	-0.1	818	-0.01%
2018/11/02	1.2	18.56	2	18.53	18.35	-0.8	972	-0.08%
2018/11/01	1.3	18.45	0	0.00	18.30	1.3	978	0.13%
2018/10/29	1	17.70	0	0.00	17.35	1	1,042	0.10%
2018/10/26	0	0.00	3	18.50	18.60	-3	1,040	-0.29%
2018/10/25	3	19.80	0	0.00	19.30	3	1,063	0.28%
2018/10/23	3	20.15	0	0.00	19.70	3	1,103	0.27%
2018/10/15	1	20.00	0	0.00	20.00	1	1,284	0.08%
2018/10/12	0.4	20.35	1	19.50	20.30	-0.6	1,379	-0.05%
2018/10/05	0	0.00	2	26.10	24.80	-2	1,572	-0.13%
2018/10/03	0	0.00	2	29.93	28.90	-2	1,215	-0.16%
2018/10/02	0	0.00	21	30.83	31.00	-21	853	-2.46%