永崴投控 (3712)-華南永昌券商分點個股進出

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
45.00
漲跌
▲0.15
漲幅
+0.33%
成交量
1,452張
產業
上市電腦週邊類股
161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－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/04/29	1	44.90	2	44.80	45.00	-1	5,987	-0.02%
2024/04/26	6.1	45.40	7	45.18	44.85	-1	6,070	-0.02%
2024/04/24	19	45.84	1	45.95	46.05	18	6,087	0.30%
2024/04/23	13	45.96	11	45.64	45.50	2	6,130	0.03%
2024/04/22	31	46.27	25	46.47	45.75	6	6,262	0.10%
2024/04/19	40	47.34	31	46.76	47.30	9	6,397	0.14%
2024/04/18	7	49.31	0	49.25	48.60	7	6,332	0.11%
2024/04/17	16	48.15	17.6	49.81	49.60	-1.6	6,315	-0.03%
2024/04/16	21	46.84	13	46.80	46.40	8	6,156	0.13%
2024/04/15	21.5	49.78	41.1	49.85	48.20	-19.6	6,068	-0.32%
2024/04/12	4	45.99	19.3	46.39	46.55	-15.3	5,802	-0.26%
2024/04/11	32	44.88	2	44.15	44.10	30	5,677	0.53%
2024/04/09	0	0.00	3	44.20	44.15	-3	5,645	-0.05%
2024/04/02	1.1	43.96	1	44.45	43.55	0.1	5,649	0.00%
2024/04/01	1	43.25	19	43.64	44.00	-18	5,641	-0.32%
2024/03/28	0	0.00	5	43.25	43.10	-5	5,613	-0.09%
2024/03/27	1	43.70	5	44.10	43.75	-4	5,610	-0.07%
2024/03/26	1	43.55	0	44.05	44.05	1	5,596	0.02%
2024/03/25	7	44.16	2.3	44.06	43.90	4.7	5,562	0.09%
2024/03/22	34.3	43.22	2	43.38	43.70	32.3	5,608	0.58%
2024/03/21	74	42.53	7.1	42.42	42.60	66.9	5,653	1.18%
2024/03/20	11	41.61	1	41.55	41.50	10	5,670	0.18%
2024/03/19	3.1	42.24	6	41.75	41.80	-3	5,768	-0.05%
2024/03/18	4.1	41.96	0	0.00	42.20	4.1	6,071	0.07%
2024/03/14	3	42.00	2	41.25	41.35	1	6,502	0.02%
2024/03/13	5	42.20	1.1	41.62	41.70	3.9	6,469	0.06%
2024/03/12	8	42.45	3	42.30	42.40	5	6,431	0.08%
2024/03/11	10	42.27	0	0.00	42.05	10	6,419	0.16%
2024/03/08	14.1	44.43	10	44.09	43.25	4.1	6,396	0.06%
2024/03/07	4	45.74	14	45.81	45.65	-10	6,283	-0.16%
2024/03/06	19.1	46.82	7	46.91	46.60	12.1	6,193	0.20%
2024/03/05	13.3	48.24	0	0.00	47.05	13.3	6,128	0.22%
2024/03/04	12	48.08	9.1	48.12	47.80	2.9	6,043	0.05%
2024/03/01	5	48.32	38	47.96	48.65	-33	5,938	-0.56%
2024/02/29	108	48.18	104.1	48.26	49.75	3.9	5,773	0.07%	大買/大賣/
2024/02/27	17	47.52	20	47.44	46.40	-3	5,482	-0.05%
2024/02/26	54.1	48.65	158.4	46.85	48.35	-104.3	5,260	-1.98%	大賣/鉅額交易
2024/02/23	36	46.00	895.2	46.55	45.00	-859.2	4,918	-17.47%	大賣/鉅額交易
2024/02/22	1,095.1	46.30	92	45.93	45.80	1,003.1	4,763	21.06%	大買/鉅額交易
2024/02/21	1,238	45.42	1,325	45.85	46.70	-87	4,580	-1.90%	大買/大賣/
2024/02/20	680	44.71	1,508.2	44.98	45.10	-828.2	4,286	-19.32%	大買/大賣/鉅額交易
2024/02/19	1,066.1	43.91	175	43.07	44.20	891.1	3,896	22.87%	大買/大賣/鉅額交易
2024/02/16	9	40.21	4	40.13	40.20	5	3,701	0.14%
2024/02/15	9	39.92	36	39.80	39.35	-27	3,668	-0.74%
2024/02/05	10	42.09	11	42.11	41.95	-1	3,613	-0.03%
2024/02/02	4	43.24	4	42.94	42.80	0	3,586	0.00%
2024/02/01	9	43.39	4	43.55	43.70	5	3,541	0.14%
2024/01/31	45.2	43.09	36	43.34	43.45	9.2	3,476	0.26%
2024/01/30	9	42.14	20	41.93	42.20	-11	3,371	-0.33%
2024/01/29	15.1	42.43	3	42.55	42.40	12.1	3,341	0.36%
2024/01/26	20.1	42.72	33	42.31	42.30	-13	3,312	-0.39%
2024/01/25	25	43.25	29.2	43.42	42.75	-4.2	3,240	-0.13%
2024/01/24	596	43.31	603	43.55	43.60	-7	3,120	-0.22%	大買/大賣/
2024/01/23	28.4	42.14	26	42.42	42.70	2.4	2,953	0.08%
2024/01/22	6	41.37	2.3	41.89	42.10	3.8	2,800	0.13%
2024/01/19	0	0.00	1	39.40	39.40	-1	2,694	-0.04%
2024/01/18	3	39.35	19	39.43	39.25	-16	2,662	-0.60%
2024/01/17	17	40.15	26	39.73	39.90	-9	2,628	-0.34%
2024/01/16	39	41.75	32	41.35	40.85	7	2,563	0.27%
2024/01/15	71.1	41.99	60	41.92	42.70	11.1	2,393	0.46%
2024/01/12	0	0.00	3.1	38.95	38.85	-3.1	2,196	-0.14%
2024/01/11	5.1	38.53	2	39.48	38.95	3.1	2,174	0.14%
2024/01/09	0	0.00	1	37.25	37.60	-1	2,101	-0.05%
2024/01/08	5	37.50	3	37.55	37.60	2	2,088	0.10%
2024/01/05	0	0.00	5	36.75	37.05	-5	2,081	-0.24%
2024/01/04	3.1	36.95	0	0.00	36.75	3.1	2,077	0.15%
2024/01/03	1	38.15	1	38.40	38.05	0	2,043	0.00%
2024/01/02	2	38.93	11	38.80	38.75	-9	2,031	-0.44%
2023/12/29	2.1	38.02	4	38.36	38.55	-1.9	2,015	-0.09%
2023/12/28	3	37.93	1	38.35	37.90	2	2,001	0.10%
2023/12/27	4	38.10	3	38.15	38.10	1	1,972	0.05%
2023/12/26	1.1	37.98	1	38.10	38.10	0.1	1,963	0.01%
2023/12/25	0	0.00	1	37.75	37.40	-1	1,948	-0.05%
2023/12/22	8	38.38	56	38.23	37.80	-48	1,931	-2.49%
2023/12/21	1	38.35	23.2	38.22	38.55	-22.2	1,922	-1.15%
2023/12/20	1	38.20	0	0.00	38.30	1	1,904	0.05%
2023/12/19	5	38.40	13	38.96	38.15	-8	1,875	-0.43%
2023/12/18	19.3	40.19	53.6	40.81	39.30	-34.4	1,788	-1.92%
2023/12/15	21	40.30	24	40.07	40.00	-3	1,677	-0.18%
2023/12/14	110	41.53	8	41.89	40.80	102	1,605	6.35%	大買/鉅額交易
2023/12/13	9.1	43.30	56	42.86	42.55	-46.9	1,487	-3.15%
2023/12/12	70.6	42.57	59.4	42.46	43.45	11.2	1,148	0.98%
2023/12/11	646	39.18	42	38.83	39.50	604	759	79.49%	大買/鉅額交易
2023/12/08	2	37.18	0	37.30	37.05	2	640	0.31%
2023/12/07	0	0.00	10	37.46	37.25	-10	630	-1.59%
2023/12/06	3	37.50	2.4	37.35	36.90	0.6	602	0.09%
2023/12/05	17	38.69	2	37.00	38.55	15	553	2.71%
2023/12/04	0	0.00	5	36.70	36.85	-5	510	-0.98%
2023/12/01	0	0.00	2	36.43	36.60	-2	499	-0.40%
2023/11/30	0	0.00	1	36.40	36.10	-1	495	-0.20%
2023/11/28	0	0.00	8	35.97	35.85	-8	491	-1.63%
2023/11/27	2	36.90	0	0.00	35.60	2	487	0.41%
2023/11/22	0	0.00	23	37.08	37.10	-23	450	-5.10%
2023/11/21	0	0.00	2	37.00	36.70	-2	432	-0.46%
2023/11/17	5	36.35	1	36.10	36.15	4	410	0.97%
2023/11/16	0	0.00	10	36.13	36.05	-10	401	-2.49%
2023/11/15	1	35.20	0	0.00	35.50	1	386	0.26%
2023/11/14	18	35.63	1	35.20	35.25	17	366	4.64%
2023/11/13	0	0.00	6	35.06	35.20	-6	351	-1.71%
2023/11/10	2	33.45	0	0.00	33.45	2	321	0.62%
2023/11/08	1	34.45	0	0.00	33.70	1	341	0.29%
2023/11/06	0.1	33.30	1	33.10	33.30	-0.9	332	-0.27%
2023/11/03	0	0.00	1	32.70	32.70	-1	333	-0.30%
2023/10/30	0	0.00	0.1	32.28	32.50	-0.1	370	-0.02%
2023/10/26	0	31.95	0	0.00	31.90	0	402	0.01%
2023/10/24	2	31.55	0	0.00	31.85	2	416	0.48%
2023/10/18	1	31.75	0.1	31.75	31.75	0.9	479	0.20%
2023/10/17	0	0.00	1	32.80	32.30	-1	487	-0.20%
2023/10/11	1	33.90	0	0.00	33.00	1	600	0.17%
2023/10/04	5	32.98	0	0.00	32.95	5	623	0.80%
2023/10/03	0	0.00	1	34.25	33.50	-1	627	-0.16%
2023/10/02	3	33.80	0	0.00	33.80	3	639	0.47%
2023/09/27	0	0.00	25	32.99	32.90	-25	663	-3.77%
2023/09/26	35	34.09	7	34.25	33.50	28	757	3.69%
2023/09/21	5	33.10	0	0.00	33.00	5	763	0.65%
2023/09/11	0	0.00	5	32.70	32.15	-5	828	-0.60%
2023/09/08	1	32.00	0	0.00	32.50	1	841	0.12%
2023/08/28	0.1	31.20	0	0.00	31.05	0.1	1,083	0.00%
2023/08/22	2	30.65	0	0.00	30.65	2	1,128	0.18%
2023/08/18	0.1	31.25	0	0.00	31.00	0.1	1,149	0.01%
2023/08/16	0	0.00	1	31.00	30.85	-1	1,202	-0.08%
2023/08/14	7	31.16	1	30.85	31.05	6	1,251	0.48%
2023/08/10	1	33.15	0	0.00	32.80	1	1,284	0.08%
2023/08/04	1	32.10	0	0.00	32.90	1	1,467	0.07%
2023/08/02	5	32.35	10	31.95	32.10	-5	1,517	-0.33%
2023/08/01	0	0.00	1	32.95	32.70	-1	1,560	-0.06%
2023/07/31	10	33.60	0	0.00	33.40	10	1,640	0.61%
2023/07/28	3	33.95	0	0.00	33.90	3	1,806	0.17%
2023/07/26	10	34.20	30	34.28	34.05	-20	2,232	-0.90%
2023/07/25	1	34.45	0	0.00	34.75	1	2,258	0.04%
2023/07/24	9	35.90	1	35.75	35.90	8	2,271	0.35%
2023/07/19	0.2	37.05	0	0.00	36.90	0.2	2,407	0.01%
2023/07/18	1	37.80	59	37.60	37.60	-58	2,448	-2.37%
2023/07/17	2.1	37.86	0	0.00	37.90	2.1	2,505	0.08%
2023/07/14	1	36.25	2	36.40	36.30	-1	2,564	-0.04%
2023/07/13	0	0.00	3	36.20	36.05	-3	2,733	-0.11%
2023/07/11	6	36.65	0	0.00	36.35	6	3,315	0.18%
2023/07/06	2	37.50	0	0.00	36.85	2	3,396	0.06%
2023/07/05	6	37.53	0	0.00	37.10	6	3,415	0.18%
2023/07/04	36	37.86	8	37.55	37.65	28	3,417	0.82%
2023/06/28	0	0.00	2	35.55	35.50	-2	3,369	-0.06%
2023/06/27	6	35.82	0	0.00	35.55	6	3,391	0.18%
2023/06/21	0	0.00	3	36.40	36.25	-3	3,414	-0.09%
2023/06/20	6	36.19	0	0.00	36.25	6	3,454	0.17%
2023/06/16	11	36.90	10	36.90	36.90	1	3,508	0.03%
2023/06/14	5	36.45	0	0.00	36.40	5	3,553	0.14%
2023/06/13	2	36.30	0	0.00	36.50	2	3,579	0.06%
2023/06/12	2	36.50	0	0.00	36.35	2	3,647	0.05%
2023/06/09	1	36.90	3	36.90	36.85	-2	3,712	-0.05%
2023/06/08	2	37.55	9	37.35	37.10	-7	3,861	-0.18%
2023/06/07	2	38.50	0	0.00	38.25	2	4,113	0.05%
2023/06/06	60	38.43	72	38.71	38.00	-12	4,391	-0.27%
2023/06/05	18	38.57	5	38.88	38.50	13	4,450	0.29%
2023/06/02	13	38.72	8	38.75	38.30	5	4,428	0.11%
2023/06/01	0	0.00	1	37.30	37.25	-1	4,359	-0.02%
2023/05/30	2	36.75	0	0.00	36.70	2	4,345	0.05%
2023/05/29	0	0.00	1	37.10	37.10	-1	4,362	-0.02%
2023/05/26	5	37.05	3	36.50	36.50	2	4,361	0.05%
2023/05/25	7	37.36	0	0.00	37.30	7	4,349	0.16%
2023/05/22	2	37.50	12	37.28	37.55	-10	4,320	-0.23%
2023/05/19	4	36.31	4	36.05	36.05	0	4,291	0.00%
2023/05/18	6	36.85	9	36.82	36.70	-3	4,286	-0.07%
2023/05/17	1	36.10	0	0.00	35.90	1	4,275	0.02%
2023/05/16	1	36.00	8	35.94	35.90	-7	4,263	-0.16%
2023/05/15	14	36.57	1	36.20	36.15	13	4,241	0.31%
2023/05/12	1	39.00	8	38.73	38.95	-7	4,206	-0.17%
2023/05/11	9	39.19	5	39.13	38.55	4	4,193	0.10%
2023/05/10	12	39.41	13	39.60	39.30	-1	4,162	-0.02%
2023/05/09	18	39.14	73	38.60	38.35	-55	4,099	-1.34%
2023/05/08	1	39.55	1	40.00	39.60	0	4,043	0.00%
2023/05/05	6	39.86	17	39.46	39.30	-11	4,007	-0.27%
2023/05/04	26	40.74	37	40.93	40.75	-11	3,934	-0.28%
2023/05/03	50	40.07	79	40.78	40.95	-29	3,808	-0.76%
2023/05/02	131	40.26	68.2	40.20	40.70	62.8	3,604	1.74%	大買/
2023/04/28	0	0.00	15	37.63	38.25	-15	3,379	-0.44%
2023/04/27	0	0.00	29	37.25	37.15	-29	3,346	-0.87%
2023/04/26	0	0.00	2	36.92	37.40	-2	3,322	-0.06%
2023/04/25	2	38.28	29.8	37.90	37.75	-27.8	3,292	-0.84%
2023/04/24	62	37.71	0	0.00	37.40	62	3,201	1.94%
2023/04/21	3	36.58	321	36.48	36.10	-318	3,150	-10.09%	大賣/鉅額交易
2023/04/20	5	38.43	140	38.89	37.30	-135	3,098	-4.36%	大賣/鉅額交易
2023/04/19	19	39.32	73	39.13	39.00	-54	3,024	-1.79%
2023/04/18	264	39.94	42	39.39	40.00	222	2,930	7.58%	大買/鉅額交易
2023/04/17	379	39.19	21.4	39.33	39.90	357.6	2,819	12.69%	大買/鉅額交易
2023/04/14	141	37.87	157	38.07	37.70	-16	2,525	-0.63%	大買/大賣/
2023/04/12	0	0.00	1	37.45	37.40	-1	2,325	-0.04%
2023/04/11	6	36.10	0	0.00	36.10	6	2,319	0.26%
2023/04/07	6	37.50	3	37.75	37.45	3	2,286	0.13%
2023/03/31	1	36.70	1	36.55	37.05	0	2,252	0.00%
2023/03/30	0	0.00	4	36.23	37.05	-4	2,225	-0.18%
2023/03/29	0	36.35	13.6	35.87	35.85	-13.6	2,213	-0.61%
2023/03/28	0	0.00	1	36.10	35.75	-1	2,212	-0.05%
2023/03/23	0	0.00	7	37.47	37.35	-7	2,152	-0.33%
2023/03/22	2	37.15	5	37.65	37.25	-3	2,139	-0.14%
2023/03/21	5	37.05	4	37.30	37.25	1	2,102	0.05%
2023/03/20	19	36.53	20	36.83	37.35	-1	2,057	-0.05%
2023/03/17	0	0.00	5	35.75	35.75	-5	2,012	-0.25%
2023/03/16	7	35.46	0	0.00	35.45	7	1,987	0.35%
2023/03/15	16	36.66	2	37.10	36.45	14	1,948	0.72%
2023/03/14	12	37.41	16	37.59	37.20	-4	1,871	-0.21%
2023/03/13	19.3	36.91	8	36.90	37.20	11.3	1,788	0.63%
2023/03/10	18.1	38.45	44	38.37	38.45	-25.9	1,629	-1.59%
2023/03/09	47	38.03	44	37.92	38.50	3	1,343	0.22%
2023/03/08	34	34.39	24	34.68	35.00	10	1,046	0.95%
2023/03/07	1	32.00	5	32.12	31.85	-4	953	-0.42%
2023/03/03	2	30.75	1	30.90	30.75	1	925	0.11%
2023/03/01	11	30.82	14.3	31.02	30.80	-3.3	924	-0.36%
2023/02/23	0	0.00	6	30.60	30.65	-6	888	-0.67%
2023/02/21	2	30.50	1	30.50	30.40	1	873	0.11%
2023/02/20	4	30.80	1	30.75	30.75	3	866	0.35%
2023/02/17	0	0.00	1	30.60	30.70	-1	854	-0.12%
2023/02/16	10	30.77	2	30.83	30.40	8	848	0.94%
2023/02/15	5.3	30.52	3	30.58	30.70	2.3	833	0.28%
2023/02/13	1	30.15	0	0.00	30.00	1	796	0.13%
2023/02/10	0	0.00	1.1	30.69	30.05	-1.1	781	-0.13%
2023/02/08	0	0.00	2	29.98	29.90	-2	719	-0.28%
2023/02/02	1	29.80	3	29.75	29.80	-2	671	-0.30%
2023/02/01	1	30.10	4.4	29.95	30.00	-3.4	645	-0.53%
2023/01/30	0.1	28.60	0.1	28.50	28.65	0	581	0.00%
2023/01/17	0	0.00	1	28.00	27.90	-1	576	-0.17%
2023/01/16	0	0.00	2	27.20	27.65	-2	572	-0.35%
2023/01/12	6	28.10	1	28.25	28.00	5	563	0.89%
2023/01/11	0.1	28.45	1	28.55	28.20	-0.9	558	-0.16%
2023/01/09	0	0.00	7	28.67	28.60	-7	545	-1.28%
2023/01/06	1	29.40	1	28.90	28.90	0	534	0.00%
2023/01/05	3.1	30.10	17	30.09	29.40	-13.9	520	-2.67%
2023/01/04	32	29.80	7	29.40	30.00	25	447	5.59%
2023/01/03	1	27.80	2.1	28.45	28.60	-1.1	345	-0.30%
2022/12/30	0	0.00	1	28.20	27.80	-1	329	-0.30%
2022/12/29	6	28.80	2	28.75	28.40	4	319	1.25%
2022/12/28	3	28.53	2	28.95	28.90	1	282	0.35%
2022/12/23	0	0.00	1	27.60	27.45	-1	237	-0.42%
2022/12/21	1	27.70	29	28.06	27.70	-28	242	-11.55%
2022/12/20	0	0.00	15	27.93	27.20	-15	235	-6.37%
2022/12/19	1	27.20	0	0.00	27.20	1	234	0.43%
2022/12/16	3	28.10	0	0.00	27.80	3	233	1.29%
2022/12/14	44	28.82	4	28.16	28.50	40	211	18.91%
2022/12/09	1	26.55	0	0.00	26.45	1	179	0.56%
2022/12/06	3	27.27	2	27.45	27.20	1	179	0.56%
2022/12/02	1	27.85	3	27.90	27.70	-2	176	-1.13%
2022/12/01	2	26.53	6	26.45	26.45	-4	169	-2.36%
2022/11/25	0	0.00	4	26.40	25.75	-4	171	-2.34%
2022/11/24	0	0.00	8	26.34	26.00	-8	170	-4.69%
2022/11/23	1	25.50	15	26.25	26.20	-14	169	-8.27%
2022/11/17	2	24.90	0	0.00	25.05	2	172	1.16%
2022/11/08	1	24.10	0	0.00	24.05	1	185	0.54%
2022/11/04	2	24.05	0	0.00	24.05	2	187	1.06%
2022/10/21	1	22.85	1	23.10	22.85	0	216	0.00%
2022/10/14	4	22.50	3	23.07	23.25	1	228	0.44%
2022/10/12	5	23.37	0	0.00	23.80	5	227	2.20%
2022/10/07	1	25.05	0	0.00	25.20	1	222	0.45%
2022/09/30	4	24.00	0	0.00	24.65	4	259	1.54%
2022/09/29	1	24.70	0	0.00	24.25	1	265	0.38%
2022/09/28	0	0.00	4	24.00	23.80	-4	272	-1.47%
2022/09/26	2	25.55	0	0.00	25.20	2	286	0.70%
2022/09/23	0	0.00	1	27.10	27.00	-1	309	-0.32%
2022/09/22	2	26.98	2	27.23	27.40	0	362	0.00%
2022/09/14	0	0.00	7	28.33	28.35	-7	402	-1.74%
2022/09/06	5	27.95	0	0.00	27.75	5	432	1.16%
2022/08/31	5	28.75	10	28.70	28.75	-5	455	-1.10%
2022/08/26	0	0.00	1	28.85	28.80	-1	467	-0.21%
2022/08/25	0	0.00	5	28.58	28.75	-5	471	-1.06%
2022/08/23	1	28.25	0	0.00	28.10	1	485	0.21%
2022/08/19	0	0.00	66	28.70	28.70	-66	497	-13.27%
2022/08/18	30	28.35	34	28.33	28.35	-4	498	-0.80%
2022/08/16	0	0.00	7	28.30	28.30	-7	507	-1.38%
2022/08/15	2	27.90	0	0.00	28.05	2	513	0.39%
2022/08/10	1	27.20	0	0.00	27.35	1	534	0.19%
2022/08/04	1	26.70	0	0.00	26.70	1	590	0.17%
2022/08/03	22	28.51	0	0.00	28.45	22	597	3.68%
2022/08/02	16	28.97	0	0.00	28.90	16	604	2.65%
2022/07/29	0	0.00	2	29.13	29.15	-2	661	-0.30%
2022/07/28	2	29.08	0	0.00	28.90	2	697	0.29%
2022/07/27	2	29.00	0	0.00	29.05	2	734	0.27%
2022/07/20	0	0.00	5	28.80	28.60	-5	1,443	-0.35%
2022/07/19	0	0.00	4	28.75	28.80	-4	1,448	-0.28%
2022/07/18	3	28.48	1	28.30	28.45	2	1,458	0.14%
2022/07/12	2	27.70	0	0.00	27.60	2	1,576	0.13%
2022/07/11	1	28.95	1	29.10	29.15	0	1,573	0.00%
2022/07/08	4	29.35	0	0.00	29.40	4	1,575	0.25%
2022/07/06	2	29.00	0	0.00	28.60	2	1,564	0.13%
2022/07/01	2	30.70	11	29.99	29.75	-9	1,546	-0.58%
2022/06/30	4	31.70	1	31.55	31.50	3	1,518	0.20%
2022/06/29	3	31.05	3	31.35	30.95	0	1,464	0.00%
2022/06/28	0	0.00	11	31.24	31.05	-11	1,467	-0.75%
2022/06/21	0	0.00	0.6	29.90	30.35	-0.6	1,460	-0.04%
2022/06/20	0	0.00	1	29.90	29.75	-1	1,460	-0.07%
2022/06/17	1	30.00	0	0.00	30.00	1	1,456	0.07%
2022/06/15	5	31.28	1	30.90	30.90	4	1,451	0.28%
2022/06/14	1	30.30	0	0.00	30.65	1	1,444	0.07%
2022/06/13	1	30.80	0	0.00	30.70	1	1,442	0.07%
2022/06/10	1	31.50	1	31.45	31.50	0	1,442	0.00%
2022/06/09	8	31.61	8	31.65	31.60	0	1,443	0.00%
2022/06/08	1	31.00	0	0.00	31.00	1	1,432	0.07%
2022/06/07	5	30.99	7	31.32	30.90	-2	1,433	-0.14%
2022/06/06	0	0.00	3	30.95	31.00	-3	1,434	-0.21%
2022/06/02	3	31.02	1	31.25	30.65	2	1,434	0.14%
2022/06/01	10	31.31	0.1	31.15	31.05	9.9	1,432	0.69%
2022/05/31	1	30.60	0	0.00	30.85	1	1,425	0.07%
2022/05/30	0	0.00	1	30.65	30.80	-1	1,427	-0.07%
2022/05/27	0	0.00	1	30.30	30.20	-1	1,419	-0.07%
2022/05/26	1	30.05	2	30.05	30.00	-1	1,417	-0.07%
2022/05/25	0	0.00	3	30.12	30.10	-3	1,416	-0.21%
2022/05/24	0	0.00	3	30.05	29.90	-3	1,418	-0.21%
2022/05/23	2	29.95	2	30.15	30.00	0	1,409	0.00%
2022/05/20	0	0.00	3	30.30	30.00	-3	1,411	-0.21%
2022/05/19	3	29.68	5	29.68	29.90	-2	1,409	-0.14%
2022/05/18	8	29.90	0	0.00	30.15	8	1,403	0.57%
2022/05/17	2	29.50	3	29.50	29.50	-1	1,393	-0.07%
2022/05/16	1	29.70	1	29.70	29.55	0	1,383	0.00%
2022/05/13	4	29.90	1	29.95	29.90	3	1,376	0.22%
2022/05/12	0	0.00	1	29.75	29.80	-1	1,364	-0.07%
2022/05/11	0	0.00	1	30.50	30.10	-1	1,360	-0.07%
2022/05/10	5	30.65	0	0.00	30.65	5	1,350	0.37%
2022/05/09	9	30.29	4	30.74	30.05	5	1,340	0.37%
2022/05/06	4	32.39	12	32.42	32.15	-8	1,303	-0.61%
2022/05/05	9	33.77	3	34.00	33.50	6	1,289	0.47%
2022/05/04	14	33.46	10	33.65	33.75	4	1,256	0.32%
2022/05/03	3	34.08	3	34.53	33.55	0	1,231	0.00%
2022/04/29	36	34.63	6	34.55	34.60	30	1,169	2.57%
2022/04/28	23	34.28	18	34.31	34.50	5	1,045	0.48%
2022/04/27	115	33.55	112	33.81	34.70	3	886	0.34%	大買/大賣/
2022/04/26	3	32.38	3	33.77	33.80	0	630	0.00%
2022/04/21	10	33.01	9	33.19	32.35	1	574	0.17%
2022/04/20	1	33.45	13.4	32.29	33.00	-12.4	562	-2.20%
2022/04/18	51	31.64	103	31.64	31.30	-52	529	-9.81%	大賣/
2022/04/14	1	30.00	0	0.00	30.00	1	619	0.16%
2022/04/11	6	30.04	11	29.90	29.95	-5	665	-0.75%
2022/04/08	6	30.07	0	0.00	30.35	6	664	0.90%
2022/04/06	5	30.55	0	0.00	30.50	5	669	0.75%
2022/03/31	5	30.75	0	0.00	30.75	5	680	0.73%
2022/03/30	0	30.95	0	0.00	30.80	0	673	0.00%
2022/03/28	1	31.00	0	0.00	31.00	1	675	0.15%
2022/03/24	0	0.00	1	32.05	31.85	-1	693	-0.14%
2022/03/21	0	0.00	10	31.20	31.15	-10	692	-1.44%
2022/03/17	11	30.85	0.1	30.80	30.85	10.9	726	1.50%
2022/03/16	3	30.05	3	30.35	30.50	0	754	0.00%
2022/03/14	0	30.40	0	0.00	30.45	0	772	0.01%
2022/03/11	0	0.00	1	30.40	30.40	-1	775	-0.13%
2022/03/10	1	31.00	0	0.00	30.65	1	777	0.13%
2022/03/07	0	30.54	2	30.48	30.45	-2	790	-0.25%
2022/02/24	2	30.80	0	0.00	30.30	2	825	0.24%
2022/02/22	0.1	31.10	0	0.00	30.75	0.1	851	0.01%
2022/02/18	1	31.25	0	0.00	31.45	1	859	0.12%
2022/02/16	13	31.37	0	0.00	31.30	13	941	1.38%
2022/02/15	6	30.93	0	0.00	31.00	6	959	0.63%
2022/02/11	5.1	31.56	0	0.00	31.80	5.1	1,017	0.50%
2022/02/10	0	0.00	5	32.75	32.70	-5	1,033	-0.48%
2022/02/09	0	0.00	6	32.83	32.95	-6	1,046	-0.57%
2022/02/08	0	0.00	10	32.40	32.75	-10	1,057	-0.95%
2022/02/07	2	32.23	4	31.48	32.25	-2	1,077	-0.19%
2022/01/26	11	30.85	2	31.15	30.85	9	1,100	0.82%
2022/01/25	6	31.07	7	31.09	30.75	-1	1,132	-0.09%
2022/01/24	3	31.55	0	0.00	31.65	3	1,172	0.26%
2022/01/21	1	32.50	0	0.00	32.05	1	1,177	0.08%
2022/01/14	1	32.60	0	0.00	32.50	1	1,212	0.08%
2022/01/13	0	0.00	4	32.36	32.00	-4	1,217	-0.33%
2022/01/12	2	32.80	7	32.79	32.50	-5	1,238	-0.40%
2022/01/11	1	33.55	3	33.00	32.90	-2	1,242	-0.16%
2022/01/10	14	34.78	1	34.80	34.55	13	1,227	1.06%
2022/01/07	26.1	35.36	1.1	35.90	34.10	25	1,236	2.02%
2022/01/06	0	0.00	1	34.10	34.10	-1	1,230	-0.08%
2022/01/05	0	0.00	1	33.45	33.45	-1	1,264	-0.08%
2021/12/30	0.1	33.05	0	0.00	32.85	0.1	1,456	0.01%
2021/12/28	0	0.00	0.5	32.80	32.35	-0.5	1,709	-0.03%
2021/12/23	0.5	32.35	17	32.51	32.55	-16.5	2,198	-0.75%
2021/12/22	15	33.00	0	0.00	32.55	15	2,207	0.68%
2021/12/21	0	0.00	1	32.05	32.55	-1	2,215	-0.05%
2021/12/20	3	32.70	3.1	32.11	32.10	-0.1	2,225	0.00%
2021/12/17	0.1	31.75	0	0.00	31.80	0.1	2,230	0.00%
2021/12/16	1	32.15	0	0.00	31.70	1	2,222	0.04%
2021/12/01	0	0.00	2	31.00	31.25	-2	2,124	-0.09%
2021/11/30	1	31.55	0	0.00	31.45	1	2,119	0.05%
2021/11/29	1	31.00	4	31.00	31.05	-3	2,120	-0.14%
2021/11/26	2	31.40	0	0.00	31.40	2	2,124	0.09%
2021/11/24	0	0.00	3	32.60	32.60	-3	2,112	-0.14%
2021/11/22	0	0.00	3	32.93	33.15	-3	2,121	-0.14%
2021/11/19	3	33.05	0	0.00	32.70	3	2,118	0.14%
2021/11/17	5	33.05	0	0.00	33.35	5	2,102	0.24%
2021/11/15	0	0.00	1	34.60	34.30	-1	2,087	-0.05%
2021/11/12	0	0.00	17	35.67	35.95	-17	2,038	-0.83%
2021/11/11	2	36.48	4	36.44	35.65	-2	2,026	-0.10%
2021/11/04	0	0.00	5	35.45	35.40	-5	2,036	-0.25%
2021/11/03	0	0.00	11	35.04	35.15	-11	2,043	-0.54%
2021/11/02	2	34.30	5.1	35.05	34.35	-3.1	2,023	-0.15%
2021/11/01	22	35.20	6	34.93	35.05	16	1,999	0.80%
2021/10/27	0	0.00	25	33.23	33.55	-25	1,962	-1.27%
2021/10/26	1	33.40	0	0.00	33.25	1	1,966	0.05%
2021/10/25	0	0.00	11	33.58	33.70	-11	1,977	-0.56%
2021/10/22	19	33.11	8	33.30	33.20	11	2,010	0.55%
2021/10/21	0	0.00	1	32.45	32.40	-1	2,042	-0.05%
2021/10/20	0	0.00	2	33.28	33.00	-2	2,093	-0.10%
2021/10/19	1	32.55	6	32.40	32.45	-5	2,089	-0.24%
2021/10/18	3	32.03	1	32.10	31.95	2	2,122	0.09%
2021/10/15	8	32.93	2	33.00	32.85	6	2,170	0.28%
2021/10/14	2	33.58	141	32.56	31.85	-139	2,208	-6.29%	大賣/鉅額交易
2021/10/13	0	0.00	223	34.51	34.60	-223	2,370	-9.41%	大賣/鉅額交易
2021/10/12	158	38.05	26	38.01	36.60	132	2,446	5.40%	大買/鉅額交易
2021/10/08	57.1	37.26	152	36.80	36.80	-95	2,405	-3.95%	大賣/
2021/10/07	23.1	37.40	3.6	37.46	37.60	19.4	2,469	0.79%
2021/10/06	435	37.98	113	37.06	36.60	322	2,448	13.15%	大買/大賣/鉅額交易
2021/10/05	3	35.08	3	35.90	35.90	0	2,331	0.00%
2021/10/04	31	35.32	24	35.47	35.95	7	2,321	0.30%
2021/10/01	37	36.55	21	35.70	34.25	16	2,272	0.70%
2021/09/30	10	34.56	8	35.28	36.05	2	2,069	0.10%
2021/09/29	9	32.91	0	0.00	32.80	9	2,128	0.42%
2021/09/28	6	32.64	0	0.00	33.10	6	2,339	0.26%
2021/09/27	5	32.67	0	0.00	32.65	5	2,479	0.20%
2021/09/24	0	32.40	2	31.18	32.45	-2	2,528	-0.08%
2021/09/23	0	30.35	1	30.70	30.20	-1	2,526	-0.04%
2021/09/17	3	30.25	0	0.00	30.35	3	2,552	0.12%
2021/09/15	5	30.15	0	0.00	30.60	5	2,557	0.20%
2021/09/10	0	0.00	1	30.55	30.60	-1	2,567	-0.04%
2021/09/09	1	30.15	2	30.40	30.30	-1	2,566	-0.04%
2021/09/07	0	0.00	1	30.45	30.40	-1	2,563	-0.04%
2021/09/06	1	31.10	0	0.00	30.75	1	2,562	0.04%
2021/09/03	2	31.65	0	0.00	31.65	2	2,558	0.08%
2021/09/01	0	0.00	2	32.50	32.40	-2	2,556	-0.08%
2021/08/31	8	32.00	0	0.00	32.00	8	2,544	0.31%
2021/08/16	1	31.00	0	0.00	30.75	1	2,509	0.04%
2021/08/13	3	31.95	2	31.40	31.25	1	2,498	0.04%
2021/08/12	3	33.60	0	0.00	33.50	3	2,465	0.12%
2021/08/11	12	33.70	0	0.00	33.60	12	2,467	0.49%
2021/08/10	5	34.58	28	33.73	33.60	-23	2,460	-0.93%
2021/08/09	1	37.20	1	36.35	36.30	0	2,424	0.00%
2021/08/04	1	36.90	0	0.00	36.75	1	2,432	0.04%
2021/08/02	1	36.80	0	0.00	36.60	1	2,420	0.04%
2021/07/30	3	36.45	10	36.85	36.00	-7	2,411	-0.29%
2021/07/29	5	37.20	52	36.40	36.35	-47	2,401	-1.96%
2021/07/28	5	36.83	10	36.98	36.70	-5	2,385	-0.21%
2021/07/27	2	38.88	0	0.00	37.60	2	2,367	0.08%
2021/07/26	52	38.07	15	38.31	38.95	37	2,342	1.58%
2021/07/23	3	36.73	0	0.00	36.75	3	2,282	0.13%
2021/07/21	2	37.30	18	38.46	36.15	-16	2,246	-0.71%
2021/07/20	22	38.53	134	38.34	38.10	-112	2,193	-5.11%	大賣/鉅額交易
2021/07/19	116.2	41.52	122	41.36	40.35	-5.8	2,125	-0.27%	大買/大賣/
2021/07/16	33	38.46	34	38.98	40.00	-1	1,912	-0.05%
2021/07/15	41	37.70	4	37.64	37.65	37	1,790	2.07%
2021/07/14	40.5	37.06	64	37.20	37.30	-23.5	1,755	-1.34%
2021/07/13	20	37.25	0	0.00	36.00	20	1,674	1.19%
2021/07/12	1	35.95	7	37.21	37.40	-6	1,630	-0.37%
2021/07/09	3	35.17	3	35.22	35.30	0	1,556	0.00%
2021/07/08	1	36.90	5	36.58	36.50	-4	1,524	-0.26%
2021/07/07	104	37.40	6	36.43	36.10	98	1,504	6.51%	大買/
2021/07/06	15	37.60	42.6	38.11	37.00	-27.6	1,432	-1.93%
2021/07/05	47.6	37.52	16	37.56	37.70	31.6	1,287	2.46%
2021/07/02	19	33.17	2.1	33.55	34.30	16.9	1,130	1.49%
2021/07/01	0	0.00	32	31.35	32.05	-32	1,017	-3.14%
2021/06/30	4	30.25	2	30.80	30.20	2	1,017	0.20%
2021/06/29	0	0.00	2	29.90	29.90	-2	1,017	-0.20%
2021/06/23	0	0.00	10	28.13	28.10	-10	1,018	-0.98%
2021/06/15	2	28.70	0	0.00	28.40	2	1,085	0.18%
2021/06/09	1	29.35	1	29.60	28.85	0	1,132	0.00%
2021/06/08	1	29.25	1	29.50	29.40	0	1,136	0.00%
2021/06/07	0	0.00	4	28.70	28.80	-4	1,143	-0.35%
2021/05/24	1	27.85	1	27.95	27.55	0	1,199	0.00%
2021/05/20	1	25.85	4	26.14	25.85	-3	1,284	-0.23%
2021/05/18	2	25.95	10	24.49	25.95	-8	1,313	-0.61%
2021/05/17	10	24.15	3	25.05	23.60	7	1,313	0.53%
2021/05/14	0	0.00	2	26.95	26.20	-2	1,306	-0.15%
2021/05/12	20	25.30	0	0.00	25.65	20	1,291	1.55%
2021/05/11	0	0.00	1	28.00	27.90	-1	1,265	-0.08%
2021/05/10	1	29.40	0	0.00	29.35	1	1,257	0.08%
2021/05/07	0	0.00	1	29.85	30.20	-1	1,261	-0.08%
2021/05/05	11	29.07	10	29.45	29.00	1	1,256	0.08%
2021/05/04	10	28.64	0.1	28.60	29.30	9.9	1,256	0.79%
2021/04/29	0	0.00	0	31.35	31.70	0	1,261	0.00%
2021/04/28	1	32.00	14	31.95	32.00	-13	1,273	-1.02%
2021/04/27	0	0.00	0.2	31.90	32.55	-0.2	1,292	-0.02%
2021/04/23	0	0.00	1	32.20	32.00	-1	1,297	-0.08%
2021/04/22	2	32.45	11	32.99	31.20	-9	1,310	-0.69%
2021/04/21	0	0.00	1	33.85	33.30	-1	1,284	-0.08%
2021/04/20	1	34.10	1	34.30	34.05	0	1,285	0.00%
2021/04/19	1	33.30	12	34.45	34.35	-11	1,291	-0.85%
2021/04/16	3	33.10	0	0.00	33.05	3	1,304	0.23%
2021/04/15	0	0.00	5	32.15	32.60	-5	1,374	-0.36%
2021/04/14	6	31.40	2	31.05	32.00	4	1,384	0.29%
2021/04/12	16	33.34	0	0.00	32.90	16	1,428	1.12%
2021/04/09	3	34.82	8.2	34.48	33.70	-5.2	1,417	-0.37%
2021/04/08	19	34.06	13	34.05	34.25	6	1,398	0.43%
2021/04/07	6	31.93	15	32.53	32.75	-9	1,343	-0.67%
2021/04/06	13	31.70	11	32.25	32.45	2	1,326	0.15%
2021/04/01	0	0.00	10	30.43	30.45	-10	1,284	-0.78%
2021/03/31	1	30.20	0	0.00	29.90	1	1,275	0.08%
2021/03/29	0	30.20	0	0.00	30.20	0	1,337	0.00%
2021/03/23	27	30.29	11	30.46	29.85	16	1,379	1.16%
2021/03/17	5	29.35	0	0.00	29.20	5	1,389	0.36%
2021/03/16	6	30.15	0	0.00	30.00	6	1,404	0.43%
2021/03/15	0	0.00	5	30.80	30.45	-5	1,425	-0.35%
2021/03/12	5	29.85	1.3	29.59	29.85	3.7	1,435	0.26%
2021/03/10	5	29.05	0	0.00	28.85	5	1,573	0.32%
2021/03/04	4	29.44	1	29.90	29.40	3	1,807	0.17%
2021/03/03	2	29.95	1	28.75	29.85	1	1,936	0.05%
2021/03/02	1	28.00	0	0.00	28.05	1	2,161	0.05%
2021/02/25	1	29.40	0	0.00	29.40	1	2,228	0.04%
2021/02/24	5	29.64	0	0.00	29.55	5	2,259	0.22%
2021/02/22	3	30.55	9	30.47	31.00	-6	2,228	-0.27%
2021/02/19	95	28.20	1	27.80	28.20	94	2,176	4.32%
2021/02/17	2.1	25.66	0	0.00	26.35	2.1	2,191	0.09%
2021/02/05	2	25.25	10.6	25.54	25.30	-8.6	2,195	-0.39%
2021/02/02	3	25.30	0	0.00	25.40	3	2,222	0.13%
2021/01/29	3.1	26.36	2	26.30	25.80	1.1	2,261	0.05%
2021/01/27	0	0.00	1	26.80	26.85	-1	2,389	-0.04%
2021/01/25	13	26.47	1	27.40	27.30	12	2,492	0.48%
2021/01/22	0	0.00	14	26.27	27.40	-14	2,490	-0.56%
2021/01/21	11	26.00	0	0.00	25.20	11	2,475	0.44%
2021/01/20	3	25.60	11	25.80	25.55	-8	2,470	-0.32%
2021/01/18	0.1	27.60	2	27.33	27.50	-1.9	2,436	-0.08%
2021/01/15	4	27.86	1	28.20	27.55	3	2,426	0.12%
2021/01/14	5	28.70	0	0.00	28.85	5	2,408	0.21%
2021/01/12	3	29.00	5	28.88	28.80	-2	2,402	-0.08%
2021/01/11	2	30.00	0	0.00	30.00	2	2,395	0.08%
2021/01/08	5	29.00	0	0.00	28.45	5	2,367	0.21%
2021/01/05	1	32.35	7	32.46	32.40	-6	2,349	-0.26%
2020/12/31	2	32.28	1	32.70	32.40	1	2,334	0.04%
2020/12/29	27.1	33.48	29	32.60	32.30	-1.9	2,362	-0.08%
2020/12/28	4	32.54	8	32.58	32.50	-4	2,354	-0.17%
2020/12/24	9	33.59	7	33.78	33.50	2	2,370	0.08%
2020/12/23	7	32.81	10	32.64	32.90	-3	2,381	-0.13%
2020/12/21	2.1	34.08	12	34.55	33.90	-10	2,441	-0.41%
2020/12/18	10	34.80	7	34.95	34.95	3	2,451	0.12%
2020/12/17	3	35.53	1	35.95	35.25	2	2,516	0.08%
2020/12/16	3	35.47	7	35.44	35.50	-4	2,547	-0.16%
2020/12/14	2	35.40	2	35.70	35.40	0	2,813	0.00%
2020/12/11	7	34.64	32	34.62	35.05	-25	2,871	-0.87%
2020/12/10	2	35.50	2	35.73	35.35	0	2,969	0.00%
2020/12/09	1	35.90	6	35.71	35.95	-5	2,975	-0.17%
2020/12/08	4	36.10	2	36.35	36.00	2	3,031	0.07%
2020/12/07	24	36.25	10	36.61	36.10	14	3,019	0.46%
2020/12/04	16	37.68	15	38.49	37.65	1	2,939	0.03%
2020/12/03	7	38.44	54	38.42	38.30	-47	2,936	-1.60%
2020/12/02	17	38.28	66	38.54	38.90	-49	2,950	-1.66%
2020/12/01	8	39.76	5	40.23	39.20	3	2,947	0.10%
2020/11/30	11.3	40.88	7	40.69	40.50	4.3	3,100	0.14%
2020/11/27	124	40.51	18	40.44	40.85	106	3,052	3.47%	大買/鉅額交易
2020/11/26	173	39.96	210	40.65	41.50	-37	3,103	-1.19%	大買/大賣/
2020/11/25	1	38.15	1	38.65	37.80	0	3,009	0.00%
2020/11/24	9	38.53	19.5	37.94	37.70	-10.5	2,994	-0.35%
2020/11/23	3	38.73	1	38.95	38.50	2	2,987	0.07%
2020/11/20	11	37.78	2	37.70	37.60	9	2,981	0.30%
2020/11/19	4	37.60	0	0.00	37.60	4	3,044	0.13%
2020/11/18	1	37.25	0	0.00	37.10	1	3,109	0.03%
2020/11/17	0	0.00	1	37.90	37.50	-1	3,159	-0.03%
2020/11/16	3	38.32	3	38.93	37.50	0	3,298	0.00%
2020/11/13	1	37.90	5	38.05	37.90	-4	3,452	-0.12%
2020/11/12	0	0.00	5	37.80	37.40	-5	3,826	-0.13%
2020/11/10	0	0.00	15	37.46	37.40	-15	3,928	-0.38%
2020/11/09	5	38.10	15	38.03	37.95	-10	3,939	-0.25%
2020/11/06	1	37.60	13	37.56	37.15	-12	3,927	-0.31%
2020/11/05	24	37.35	8	37.08	37.10	16	3,945	0.41%
2020/11/04	34	36.28	30	37.07	36.90	4	3,994	0.10%
2020/11/03	3	35.82	5	35.85	36.55	-2	3,960	-0.05%
2020/11/02	5	34.00	1	33.75	33.25	4	3,950	0.10%
2020/10/29	6	36.56	3	36.70	36.50	3	3,965	0.08%
2020/10/28	19	37.08	13	37.22	36.85	6	3,995	0.15%
2020/10/27	0	0.00	2	37.70	37.55	-2	4,070	-0.05%
2020/10/26	3	38.53	10	38.13	37.65	-7	4,278	-0.16%
2020/10/23	3	38.00	2	38.00	38.05	1	4,441	0.02%
2020/10/22	0	0.00	2	37.48	37.25	-2	4,577	-0.04%
2020/10/20	5	37.72	11	37.71	37.60	-6	4,823	-0.12%
2020/10/19	9	37.58	9	37.79	37.80	0	5,066	0.00%
2020/10/16	0	0.00	100	37.89	37.40	-100	5,093	-1.96%
2020/10/15	14	39.06	3	38.67	37.90	11	5,093	0.22%
2020/10/14	17	39.08	22	38.92	38.75	-5	5,137	-0.10%
2020/10/13	3	37.33	10	37.83	37.45	-7	5,115	-0.14%
2020/10/12	3	37.52	0	0.00	37.45	3	5,110	0.06%
2020/10/08	7	38.34	24	38.17	38.10	-17	5,132	-0.33%
2020/10/07	7	39.06	2	38.88	38.75	5	5,165	0.10%
2020/10/06	3	39.13	2	39.35	38.95	1	5,186	0.02%
2020/10/05	1	38.30	0	0.00	38.45	1	5,204	0.02%
2020/09/30	6	38.33	4	37.98	38.20	2	5,297	0.04%
2020/09/29	4	37.15	11	37.12	36.95	-7	5,336	-0.13%
2020/09/28	1	37.00	4	37.73	37.70	-3	5,474	-0.05%
2020/09/25	48	36.94	29	37.51	36.65	19	5,515	0.34%
2020/09/24	6	38.18	3	38.23	38.30	3	5,500	0.05%
2020/09/23	21	39.17	28	39.29	39.25	-7	5,547	-0.13%
2020/09/22	15	39.41	14	39.41	39.50	1	5,622	0.02%
2020/09/21	9	40.38	9	40.58	40.60	0	5,662	0.00%
2020/09/18	30	41.51	39	41.89	40.60	-9	5,683	-0.16%
2020/09/17	13	43.78	10	43.52	42.70	3	5,573	0.05%
2020/09/16	52	42.83	34	42.75	42.70	18	5,785	0.31%
2020/09/15	62	42.05	9	41.11	43.00	53	5,909	0.90%
2020/09/14	31	40.02	4	40.78	40.35	27	5,897	0.46%
2020/09/11	46	41.12	16	40.65	40.20	30	6,271	0.48%
2020/09/10	1	39.50	24	39.43	39.20	-23	6,199	-0.37%
2020/09/09	18	39.28	1	38.60	39.80	17	6,209	0.27%
2020/09/08	3	39.37	12	39.28	39.25	-9	6,219	-0.14%
2020/09/07	17	42.11	52	41.50	40.55	-35	6,206	-0.56%
2020/09/04	12	40.85	14	40.35	40.75	-2	6,227	-0.03%
2020/09/03	57	42.26	35.4	42.47	42.10	21.6	6,257	0.34%
2020/09/02	6	40.03	8	40.28	40.00	-2	6,075	-0.03%
2020/09/01	28	41.36	32	42.21	40.60	-4	6,034	-0.07%
2020/08/31	19	41.17	1	39.90	40.50	18	5,867	0.31%
2020/08/28	16	38.43	9	38.14	38.60	7	5,721	0.12%
2020/08/27	0	0.00	4	38.05	38.05	-4	5,703	-0.07%
2020/08/26	1	38.80	2	38.60	38.50	-1	5,669	-0.02%
2020/08/25	7	39.33	95	39.51	39.00	-88	5,633	-1.56%
2020/08/24	1	39.70	81	38.92	39.35	-80	5,554	-1.44%
2020/08/21	9	38.98	3	38.97	39.00	6	5,478	0.11%
2020/08/20	140	37.65	162	37.94	37.70	-22	5,429	-0.41%	大買/大賣/
2020/08/19	56	41.96	16	43.34	41.60	40	5,286	0.76%
2020/08/18	128	43.37	93	42.62	43.40	35	5,090	0.69%	大買/
2020/08/17	126	38.47	27.1	39.94	40.45	98.9	4,703	2.10%	大買/
2020/08/14	0	0.00	1	36.85	36.80	-1	4,593	-0.02%
2020/08/13	60	38.23	0	0.00	36.70	60	4,576	1.31%
2020/08/12	31	36.74	13	36.90	36.95	18	4,544	0.40%
2020/08/11	8	38.04	57	37.14	37.00	-49	4,526	-1.08%
2020/08/10	28	38.65	17	38.04	38.35	11	4,498	0.24%
2020/08/07	23	37.34	65	37.13	36.75	-42	4,420	-0.95%
2020/08/06	7	38.51	50	38.78	38.40	-43	4,343	-0.99%
2020/08/05	9	39.52	32	39.75	39.40	-23	4,303	-0.53%
2020/08/04	38	40.12	39	40.27	39.80	-1	4,277	-0.02%
2020/08/03	105	39.56	21	39.32	38.90	84	4,252	1.98%	大買/
2020/07/31	40	39.18	32	39.99	40.05	8	4,232	0.19%
2020/07/30	115	41.33	54	41.64	39.75	61	4,141	1.47%	大買/
2020/07/29	61	38.79	89	39.91	40.15	-28	3,930	-0.71%
2020/07/28	70	37.80	106	37.82	37.35	-36	3,757	-0.96%	大賣/
2020/07/27	9	42.17	91	41.91	41.45	-82	3,608	-2.27%
2020/07/24	6	45.33	31	44.87	44.80	-25	3,484	-0.72%
2020/07/23	79	46.28	49	46.23	46.90	30	3,357	0.89%
2020/07/22	4	41.50	12	42.70	42.70	-8	3,113	-0.26%
2020/07/21	0	0.00	1	38.85	38.85	-1	3,075	-0.03%
2020/07/20	17	35.35	1	35.35	35.35	16	3,060	0.52%
2020/07/16	6	44.00	0	0.00	43.45	6	2,951	0.20%
2020/07/15	3	44.63	1	44.00	44.00	2	2,935	0.07%
2020/07/14	1	46.00	1	46.00	45.00	0	2,901	0.00%
2020/07/13	15	42.35	20	42.77	42.50	-5	2,850	-0.18%
2020/07/10	13	40.35	0	0.00	41.60	13	2,824	0.46%
2020/07/09	1	42.85	31.3	44.61	44.80	-30.3	2,771	-1.09%
2020/07/08	11	41.56	2.6	43.36	41.15	8.4	2,671	0.32%
2020/07/07	20	47.30	6.9	45.18	45.70	13.1	2,606	0.50%
2020/07/06	10	47.00	1	47.00	47.00	9	2,468	0.36%
2020/07/03	28	41.38	9.4	41.74	42.75	18.6	2,412	0.77%
2020/07/02	7	38.25	25.5	38.01	38.90	-18.5	2,342	-0.79%
2020/07/01	36	34.39	67	34.52	35.40	-31	2,240	-1.38%
2020/06/30	24	32.32	64.2	31.48	32.20	-40.2	2,132	-1.89%
2020/06/29	7	29.23	11	29.40	29.50	-4	2,021	-0.20%
2020/06/24	71	27.01	51	27.40	28.05	20	1,953	1.02%
2020/06/23	64	29.11	51	29.20	28.80	13	1,837	0.71%
2020/06/22	31	26.76	47.4	27.06	27.25	-16.4	1,556	-1.05%
2020/06/19	23	24.68	11	24.52	24.80	12	1,356	0.88%
2020/06/18	164.5	24.33	95	24.41	24.10	69.5	1,240	5.60%	大買/
2020/06/17	13	22.35	0	0.00	22.35	13	832	1.56%
2020/06/15	0	0.00	1	18.55	18.50	-1	826	-0.12%
2020/06/12	3	17.32	3	17.25	18.25	0	803	0.00%
2020/06/11	27.1	17.76	11	18.15	17.85	16.1	781	2.06%
2020/06/10	66	18.07	2	17.55	18.10	64	713	8.97%
2020/06/09	0.2	16.50	0	0.00	16.60	0.2	655	0.02%
2020/06/04	0	0.00	4	14.60	14.55	-4	605	-0.66%
2020/05/28	0	13.50	2	13.60	13.50	-2	594	-0.33%
2020/05/27	2.1	13.72	0	0.00	13.60	2.1	593	0.35%
2020/05/26	0.1	13.40	0	0.00	13.40	0.1	587	0.01%
2020/05/22	0	13.30	0	0.00	13.30	0	585	0.01%
2020/05/21	0	0.00	8	13.67	13.55	-8	581	-1.38%
2020/05/19	9	13.50	0	0.00	13.45	9	581	1.55%
2020/05/14	0	13.50	0	0.00	13.60	0	570	0.01%
2020/05/08	5	14.55	1	14.55	14.35	4	559	0.71%
2020/05/07	1.1	13.95	0	0.00	14.10	1.1	520	0.21%
2020/05/05	1	13.25	0	0.00	13.00	1	490	0.20%
2020/05/04	0.1	12.90	0	0.00	12.90	0.1	488	0.01%
2020/04/10	3.1	12.20	0	0.00	12.20	3.1	465	0.66%
2020/04/01	0	0.00	0.4	10.80	10.80	-0.4	462	-0.08%
2020/03/27	0.1	11.10	0	0.00	11.05	0.1	457	0.02%
2020/03/16	0	12.10	0	0.00	12.00	0	390	0.00%
2020/03/13	0	0.00	5	12.25	12.40	-5	386	-1.29%
2020/03/09	1	15.50	0	0.00	15.35	1	359	0.28%
2020/03/05	0	16.15	0	0.00	16.15	0	352	0.01%
2020/03/04	1	16.10	0	0.00	16.15	1	354	0.28%
2020/03/03	0	0.00	1	16.45	16.40	-1	354	-0.28%
2020/03/02	0.1	15.90	0	0.00	15.75	0.1	352	0.02%
2020/02/25	1.1	16.26	5	16.15	16.40	-3.9	341	-1.15%
2020/02/13	0	0.00	1	17.25	16.95	-1	335	-0.30%
2020/02/11	1	16.60	0	0.00	16.60	1	331	0.30%
2020/02/10	0	0.00	0.9	16.65	16.55	-0.9	334	-0.28%
2020/02/05	0.1	17.15	0	0.00	17.05	0.1	336	0.02%
2020/02/04	0	0.00	2	17.10	17.20	-2	336	-0.59%
2020/01/31	0.1	17.75	0	0.00	17.50	0.1	327	0.02%
2020/01/30	1	18.00	0	0.00	17.70	1	326	0.31%
2020/01/17	0	0.00	25	19.80	19.95	-25	317	-7.87%
2020/01/16	0	0.00	0.6	19.85	19.85	-0.6	322	-0.18%
2020/01/13	0	0.00	9	19.98	19.85	-9	412	-2.18%
2020/01/10	2	19.90	28	19.90	19.85	-26	413	-6.29%
2020/01/08	0	0.00	10	20.05	19.95	-10	415	-2.41%
2020/01/07	0	0.00	5	20.05	20.05	-5	417	-1.20%
2020/01/06	0	0.00	10	20.08	20.05	-10	427	-2.34%
2020/01/03	0	20.50	0	0.00	20.50	0	431	0.01%
2020/01/02	0	0.00	40	20.80	20.85	-40	455	-8.79%
2019/12/25	2	20.70	0	0.00	20.80	2	419	0.48%
2019/12/20	2	20.80	0	0.00	20.90	2	424	0.47%
2019/12/19	3	20.75	0	0.00	20.75	3	432	0.69%
2019/12/11	1	20.70	0	0.00	20.60	1	439	0.23%
2019/12/10	0	0.00	2	20.95	20.55	-2	437	-0.46%
2019/12/06	2	20.10	0	0.00	20.10	2	419	0.48%
2019/11/28	0	0.00	2	20.38	20.20	-2	434	-0.46%
2019/11/27	0	0.00	0.8	20.05	20.20	-0.8	435	-0.19%
2019/11/26	0	0.00	5	20.20	20.15	-5	434	-1.15%
2019/11/25	2	20.15	0	0.00	20.15	2	434	0.46%
2019/11/20	0	0.00	3	20.30	20.25	-3	436	-0.69%
2019/11/15	0	0.00	5	20.20	20.20	-5	451	-1.11%
2019/11/14	2	20.30	0	0.00	20.20	2	448	0.45%
2019/11/13	0	0.00	1	20.75	20.50	-1	454	-0.22%
2019/11/12	0	0.00	1	20.70	20.75	-1	463	-0.22%
2019/11/11	0	0.00	2	20.90	20.70	-2	466	-0.43%
2019/11/08	0	0.00	1	21.00	21.10	-1	466	-0.21%
2019/11/07	1	20.90	0	0.00	20.90	1	465	0.21%
2019/11/06	2	21.10	0	0.00	21.05	2	461	0.43%
2019/11/04	1	21.15	0	0.00	21.20	1	466	0.21%
2019/10/31	0	0.00	10	21.23	21.15	-10	489	-2.04%
2019/10/30	0	0.00	2	21.40	21.35	-2	492	-0.41%
2019/10/29	1	21.60	20	21.50	21.35	-19	495	-3.84%
2019/10/28	0	0.00	11	21.50	21.50	-11	505	-2.18%
2019/10/25	10	21.60	0	0.00	21.55	10	510	1.96%
2019/10/24	4	21.70	0	0.00	21.60	4	507	0.79%
2019/10/23	5	22.00	1	21.70	21.90	4	507	0.79%
2019/10/22	47	22.07	15	22.00	22.20	32	494	6.47%
2019/10/18	1	20.70	0	0.00	20.65	1	430	0.23%
2019/10/17	1	20.80	0	0.00	20.80	1	433	0.23%
2019/10/14	6	20.92	6	21.28	20.90	0	454	0.00%
2019/10/09	6	20.93	1.4	20.94	20.70	4.6	444	1.04%
2019/10/08	1	21.05	9	20.60	20.80	-8	435	-1.84%
2019/10/04	5	19.90	0	0.00	19.90	5	414	1.21%
2019/10/01	3	20.03	0	0.00	20.10	3	422	0.71%
2019/09/18	0	0.00	2	20.35	20.55	-2	404	-0.49%
2019/09/11	0	0.00	11	20.25	20.15	-11	423	-2.60%
2019/09/09	2	20.20	0	0.00	20.20	2	423	0.47%
2019/08/30	0	0.00	12	20.20	20.30	-12	413	-2.90%
2019/08/27	0	0.00	1	20.00	19.95	-1	418	-0.24%
2019/08/26	0	0.00	10	19.80	19.85	-10	420	-2.38%
2019/08/22	2	20.20	0	0.00	20.20	2	419	0.48%
2019/08/21	10	20.50	0	0.00	20.20	10	418	2.39%
2019/08/15	1	20.05	0	0.00	19.85	1	412	0.24%
2019/08/08	1	20.60	0	0.00	20.70	1	431	0.23%
2019/08/07	0	0.00	1	21.00	20.60	-1	435	-0.23%
2019/08/06	3	20.10	0	0.00	20.70	3	439	0.68%
2019/08/02	2	23.78	1	23.80	23.80	1	462	0.22%
2019/08/01	0	0.00	2	24.15	24.15	-2	451	-0.44%
2019/07/31	5	24.55	11.2	24.26	24.40	-6.2	445	-1.39%
2019/07/30	2	24.55	2	25.15	24.55	0	443	0.00%
2019/07/29	10	24.80	0	0.00	24.95	10	434	2.30%
2019/07/23	10	24.30	0	0.00	24.20	10	435	2.29%
2019/07/22	0	0.00	2	24.10	24.15	-2	444	-0.45%
2019/07/19	0	0.00	5	24.23	24.25	-5	455	-1.10%
2019/07/18	3	24.18	1	24.40	24.20	2	459	0.44%
2019/07/17	20	23.82	0	0.00	24.00	20	454	4.40%
2019/07/16	4	23.78	3	23.68	23.75	1	462	0.22%
2019/07/11	0	0.00	7	22.99	22.85	-7	486	-1.44%
2019/07/10	4	22.91	0	0.00	22.90	4	492	0.81%
2019/07/09	0	0.00	1	23.00	22.95	-1	495	-0.20%
2019/07/08	1	23.15	0	0.00	23.00	1	507	0.20%
2019/07/05	6	22.98	0	0.00	23.00	6	551	1.09%
2019/07/04	0	0.00	0.2	22.50	22.65	-0.2	570	-0.03%
2019/06/27	2	22.00	0	0.00	22.05	2	715	0.28%
2019/06/25	0	0.00	0.4	21.90	21.90	-0.4	753	-0.05%
2019/06/21	2	22.25	0	0.00	21.85	2	795	0.25%
2019/06/20	11	21.80	6	21.85	22.05	5	803	0.62%
2019/06/13	1	21.15	1	21.10	21.10	0	896	0.00%
2019/06/11	3	21.00	2	20.95	20.90	1	978	0.10%
2019/06/10	1.5	20.77	1	21.00	20.80	0.5	1,060	0.04%
2019/06/06	0	0.00	2	20.90	20.70	-2	1,230	-0.16%
2019/06/04	2	21.03	0	0.00	20.95	2	1,402	0.14%
2019/06/03	3	21.07	0	0.00	21.10	3	1,608	0.19%
2019/05/31	3	21.50	20	21.50	21.50	-17	1,760	-0.97%
2019/05/30	2	21.30	0	0.00	21.40	2	1,791	0.11%
2019/05/29	10	21.25	0	0.00	21.25	10	1,799	0.56%
2019/05/28	0	0.00	1	21.20	21.25	-1	1,805	-0.06%
2019/05/27	0	0.00	15	21.04	21.20	-15	1,813	-0.83%
2019/05/23	2	20.65	0	0.00	20.45	2	1,820	0.11%
2019/05/21	1	20.75	4	20.85	21.00	-3	1,850	-0.16%
2019/05/20	4	20.95	4	21.00	20.85	0	1,848	0.00%
2019/05/17	15	21.28	1	21.45	21.25	14	1,850	0.76%
2019/05/16	0	0.00	9	21.92	21.65	-9	1,842	-0.49%
2019/05/15	0	0.00	2	22.55	22.50	-2	1,845	-0.11%
2019/05/14	0	0.00	32	21.84	22.00	-32	1,847	-1.73%
2019/05/13	20	22.67	0	0.00	22.15	20	1,840	1.09%
2019/05/10	7	24.09	12	24.17	23.95	-5	1,811	-0.28%
2019/05/07	0	0.00	2	25.05	24.85	-2	1,797	-0.11%
2019/05/06	3	24.87	0	0.00	24.80	3	1,795	0.17%
2019/05/03	7	25.15	2	25.20	25.20	5	1,788	0.28%
2019/05/02	39	24.88	17	24.86	25.00	22	1,783	1.23%
2019/04/30	0	0.00	3	24.45	24.35	-3	1,776	-0.17%
2019/04/29	1	24.70	43	24.65	24.60	-42	1,770	-2.37%
2019/04/26	0	0.00	1	25.20	25.00	-1	1,765	-0.06%
2019/04/25	0	0.00	13	25.42	25.20	-13	1,755	-0.74%
2019/04/24	0	0.00	7	25.25	25.20	-7	1,739	-0.40%
2019/04/23	1	25.30	8	25.31	25.25	-7	1,732	-0.40%
2019/04/22	0	0.00	7	25.27	25.30	-7	1,726	-0.41%
2019/04/19	8	24.94	0	24.65	24.70	8	1,711	0.47%
2019/04/18	6	25.10	0	24.95	24.95	6	1,699	0.35%
2019/04/17	1	25.25	3	25.33	25.10	-2	1,688	-0.12%
2019/04/16	0	0.00	13	24.93	25.00	-13	1,672	-0.78%
2019/04/15	0	24.85	0	0.00	24.90	0	1,665	0.00%
2019/04/12	12	25.01	2	24.88	24.60	10	1,655	0.60%
2019/04/11	6	25.30	12	25.88	25.10	-6	1,640	-0.37%
2019/04/10	7	25.82	4.3	25.79	25.85	2.7	1,608	0.17%
2019/04/09	15	25.01	0	0.00	24.90	15	1,586	0.95%
2019/04/08	6	25.27	5	25.50	25.25	1	1,568	0.06%
2019/04/03	0	0.00	6	25.70	25.25	-6	1,550	-0.39%
2019/04/02	16	25.10	0	0.00	25.05	16	1,515	1.06%
2019/04/01	18	25.94	11	26.13	25.85	7	1,481	0.47%
2019/03/29	18	25.37	26	25.39	25.60	-8	1,452	-0.55%
2019/03/28	1	24.55	2	24.90	24.55	-1	1,424	-0.07%
2019/03/27	10	24.93	8	25.08	24.75	2	1,423	0.14%
2019/03/26	11	24.71	15	24.88	25.00	-4	1,409	-0.28%
2019/03/25	18	23.87	0	0.00	23.85	18	1,380	1.30%
2019/03/22	18	24.78	26	24.65	24.50	-8	1,368	-0.58%
2019/03/21	1	25.20	0	0.00	25.15	1	1,346	0.07%
2019/03/20	0	0.00	3	25.87	25.20	-3	1,332	-0.23%
2019/03/19	0	0.00	2	25.15	25.40	-2	1,309	-0.15%
2019/03/18	1	25.10	9	25.35	25.10	-8	1,295	-0.62%
2019/03/15	14	24.97	3	25.47	24.80	11	1,274	0.86%
2019/03/14	9	26.23	1	26.25	25.35	8	1,242	0.64%
2019/03/13	1	26.80	23	26.46	26.25	-22	1,203	-1.83%
2019/03/12	51	26.44	16	26.70	26.10	35	1,130	3.10%
2019/03/11	15	25.81	32	25.33	26.40	-17	971	-1.75%
2019/03/08	41	24.13	4	24.59	24.00	37	897	4.12%
2019/03/07	42	24.27	70	24.24	24.45	-28	906	-3.09%
2019/03/06	60	23.03	162	23.10	23.40	-102	735	-13.86%	大賣/鉅額交易
2019/03/05	98	21.77	12	21.57	22.00	86	586	14.66%
2019/03/04	10	20.62	1	20.65	20.55	9	555	1.62%
2019/02/27	7	20.91	0	0.00	20.80	7	548	1.28%
2019/02/26	2	21.30	0	0.00	21.20	2	542	0.37%
2019/02/25	2	21.25	0	0.00	21.30	2	547	0.37%
2019/02/22	19	21.31	30	21.22	21.30	-11	540	-2.03%
2019/02/21	51	21.47	18	21.35	21.45	33	531	6.21%
2019/02/20	5	20.55	2	20.60	20.40	3	500	0.60%
2019/02/19	2	20.15	0	0.00	20.20	2	498	0.40%
2019/02/18	0	0.00	8	20.48	20.35	-8	509	-1.57%
2019/02/15	10	19.99	0	0.00	20.00	10	504	1.98%
2019/02/14	10.3	20.10	8	20.07	20.20	2.3	500	0.45%
2019/02/13	8	19.60	24	19.60	19.60	-16	482	-3.32%
2019/02/12	2	19.10	10	19.15	19.10	-8	475	-1.68%
2019/01/29	2	19.03	0	0.00	19.05	2	475	0.42%
2019/01/25	5	19.17	0	0.00	19.15	5	486	1.03%
2019/01/24	2	19.20	0	0.00	19.25	2	493	0.41%
2019/01/23	5	19.14	0	0.00	19.15	5	501	1.00%
2019/01/22	1	19.30	0	0.00	19.25	1	505	0.20%
2019/01/21	4	19.30	0	0.00	19.35	4	520	0.77%
2019/01/18	0	0.00	8	19.56	19.35	-8	526	-1.52%
2019/01/17	4	18.88	5	19.11	19.25	-1	530	-0.19%
2019/01/15	2	18.83	0	0.00	18.90	2	555	0.36%
2019/01/14	3	18.77	7	18.76	18.75	-4	568	-0.70%
2019/01/11	11	18.96	3	18.90	18.90	8	590	1.35%
2019/01/10	12.5	18.94	1	19.00	18.90	11.5	593	1.93%
2019/01/09	3.5	19.04	8	19.14	19.05	-4.5	596	-0.75%
2019/01/08	1	18.80	1	18.80	18.75	0	601	0.00%
2019/01/07	0	0.00	8	18.92	18.95	-8	606	-1.32%
2019/01/04	7	18.47	2	18.60	18.60	5	631	0.79%
2019/01/03	3.7	19.12	0	0.00	19.00	3.7	647	0.56%
2019/01/02	0	0.00	5	19.38	19.30	-5	658	-0.76%
2018/12/28	5	18.95	3	19.10	19.10	2	656	0.30%
2018/12/27	13	18.98	2	19.30	18.90	11	700	1.57%
2018/12/26	6	18.98	0	0.00	18.85	6	717	0.84%
2018/12/25	8	18.88	5	19.04	19.00	3	746	0.40%
2018/12/24	0	0.00	5	19.47	19.40	-5	755	-0.66%
2018/12/22	6	19.78	11	19.54	19.40	-5	767	-0.65%
2018/12/21	1	19.15	9	19.30	19.45	-8	756	-1.06%
2018/12/20	16	19.19	0	0.00	19.00	16	763	2.10%
2018/12/19	11	19.78	2	19.80	19.80	9	767	1.17%
2018/12/18	8	20.03	0	0.00	20.00	8	776	1.03%
2018/12/17	0	0.00	6	20.34	20.30	-6	787	-0.76%
2018/12/12	0	0.00	7	20.16	20.30	-7	817	-0.86%
2018/12/11	5	19.55	4	19.73	19.65	1	824	0.12%
2018/12/10	7	19.53	1	19.60	19.50	6	836	0.72%
2018/12/07	7	20.48	3	20.40	20.20	4	845	0.47%
2018/12/06	10	20.20	2	20.38	20.00	8	853	0.94%
2018/12/05	12	21.05	8	21.14	21.05	4	853	0.47%
2018/12/04	4	21.90	6	22.23	21.65	-2	857	-0.23%
2018/12/03	16	22.05	14	22.58	22.10	2	856	0.23%
2018/11/30	21	21.39	17	21.10	21.75	4	798	0.50%
2018/11/29	19	20.30	12	20.28	19.80	7	736	0.95%
2018/11/28	0	0.00	7	18.81	18.80	-7	695	-1.01%
2018/11/27	1	18.40	4	18.65	18.65	-3	701	-0.43%
2018/11/26	2	18.40	0	0.00	18.45	2	710	0.28%
2018/11/23	1	18.45	1	18.90	18.45	0	723	0.00%
2018/11/22	4	18.78	18	19.02	18.60	-14	736	-1.90%
2018/11/21	3	18.18	0	0.00	18.25	3	731	0.41%
2018/11/20	4	18.30	0	0.00	18.40	4	748	0.53%
2018/11/19	2	18.55	0	0.00	18.60	2	763	0.26%
2018/11/16	2	18.70	2	18.93	18.70	0	782	0.00%
2018/11/15	9	18.63	14	18.75	18.65	-5	792	-0.63%
2018/11/14	2	17.85	5	17.95	17.85	-3	785	-0.38%
2018/11/13	3	17.63	3	17.95	17.95	0	801	0.00%
2018/11/09	2	18.25	0	0.00	18.25	2	842	0.24%
2018/11/08	0	0.00	4	18.70	18.50	-4	868	-0.46%
2018/11/06	3	18.30	3	18.53	18.25	0	910	0.00%
2018/11/05	2	18.25	0	0.00	18.30	2	938	0.21%
2018/11/02	7	18.36	8	18.41	18.35	-1	972	-0.10%
2018/11/01	8	18.43	3	18.50	18.30	5	978	0.51%
2018/10/31	5	17.90	8	17.96	18.10	-3	997	-0.30%
2018/10/30	1	17.55	1	17.50	17.50	0	1,014	0.00%
2018/10/29	33	17.64	0	0.00	17.35	33	1,042	3.16%
2018/10/26	8	19.23	0	0.00	18.60	8	1,040	0.77%
2018/10/25	4	19.50	2	19.50	19.30	2	1,063	0.19%
2018/10/24	10	20.70	40.9	20.03	20.35	-30.9	1,086	-2.84%
2018/10/23	17	20.01	8	19.94	19.70	9	1,103	0.82%
2018/10/22	7	18.46	10	19.17	19.55	-3	1,100	-0.27%
2018/10/19	10	18.32	4	18.00	17.80	6	1,108	0.54%
2018/10/18	9	19.77	2	19.95	19.50	7	1,078	0.65%
2018/10/17	9	20.44	1	20.65	20.20	8	1,143	0.70%
2018/10/16	3	19.62	1	19.90	20.30	2	1,214	0.16%
2018/10/15	5	19.94	3	19.97	20.00	2	1,284	0.16%
2018/10/12	10	19.92	3	20.13	20.30	7	1,379	0.51%
2018/10/11	4	21.36	15	21.32	21.25	-11	1,333	-0.83%
2018/10/09	10	24.90	4	24.24	23.60	6	1,360	0.44%
2018/10/08	3	24.95	0	0.00	25.40	3	1,454	0.21%
2018/10/05	6	25.24	21	25.17	24.80	-15	1,572	-0.95%
2018/10/04	0	0.00	13.5	28.14	27.50	-13.5	1,229	-1.10%
2018/10/03	4	29.78	15	29.22	28.90	-11	1,215	-0.91%
2018/10/02	10	31.72	0	0.00	31.00	10	853	1.17%
2018/10/01	9	33.08	7	33.66	33.00	2	1,001	0.20%