新潤 (6186)-富邦-台北券商分點個股進出

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

新潤

(6186)

可現股當沖

股價
63.4
漲跌
▼1.2
漲幅
-1.86%
成交量
540張
產業
上櫃營建類股
148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

新潤 (6186)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/12/03	0.1	63.79	9	63.92	63.40	-8.9	991	-0.90%
2024/12/02	1	64.80	0	0.00	64.60	1	1,001	0.10%
2024/11/29	0	0.00	1.2	63.74	64.40	-1.2	1,031	-0.11%
2024/11/28	0.1	63.35	1	63.20	63.00	-1	1,069	-0.09%
2024/11/27	0.1	64.85	1	65.10	64.00	-0.9	1,079	-0.08%
2024/11/26	2.1	66.97	1	65.70	66.40	1.1	1,071	0.10%
2024/11/25	1	62.90	1	63.40	65.40	0	1,061	0.00%
2024/11/22	0	62.50	0	0.00	62.80	0	1,069	0.00%
2024/11/21	1	61.41	0	0.00	61.90	1	1,081	0.09%
2024/11/20	0.1	59.30	0	0.00	59.30	0.1	1,097	0.00%
2024/11/19	0.4	59.05	0	0.00	59.60	0.4	1,134	0.04%
2024/11/15	0.6	59.87	1.1	59.01	59.20	-0.4	1,159	-0.04%
2024/11/14	4.4	56.63	0	0.00	56.40	4.4	1,181	0.37%
2024/11/13	1.1	59.18	10	59.02	58.90	-8.9	1,173	-0.76%
2024/11/12	15.5	59.42	0	0.00	60.00	15.5	1,193	1.30%
2024/11/11	0	0.00	3.4	60.74	61.90	-3.4	1,180	-0.29%
2024/11/08	0	60.10	7	60.11	59.80	-7	1,192	-0.59%
2024/11/07	4	59.98	0	0.00	59.90	4	1,203	0.33%
2024/11/06	7	60.00	0	0.00	59.90	7	1,205	0.58%
2024/11/04	1.1	61.78	0	0.00	60.70	1.1	1,259	0.08%
2024/11/01	11	61.65	0	0.00	62.40	11	1,281	0.86%
2024/10/30	0.2	59.80	0	0.00	60.10	0.2	1,292	0.02%
2024/10/29	1.1	59.80	0	0.00	59.30	1.1	1,302	0.08%
2024/10/25	0.2	60.50	0	0.00	60.30	0.2	1,315	0.02%
2024/10/24	6.1	60.22	4	60.45	60.30	2.1	1,318	0.16%
2024/10/23	3.2	61.59	1	63.40	61.20	2.2	1,307	0.17%
2024/10/22	2.1	62.86	2.1	63.19	62.50	0	1,307	0.00%
2024/10/21	11	64.12	0	0.00	64.00	11	1,317	0.84%
2024/10/18	2.2	65.77	1	65.70	65.30	1.2	1,322	0.09%
2024/10/17	5	67.34	5.1	67.30	66.60	0	1,327	0.00%
2024/10/16	0	0.00	25.2	66.67	66.90	-25.2	1,361	-1.85%
2024/10/15	0.5	67.10	1	67.00	66.80	-0.5	1,374	-0.04%
2024/10/14	0	0.00	0.1	66.50	66.60	-0.1	1,378	-0.01%
2024/10/11	3.4	67.08	0	0.00	65.60	3.4	1,392	0.24%
2024/10/09	2.2	67.15	0	0.00	67.40	2.2	1,388	0.16%
2024/10/08	0.5	66.90	10.2	67.40	68.00	-9.7	1,387	-0.70%
2024/10/07	8.8	64.61	3.2	66.66	67.10	5.6	1,378	0.40%
2024/10/04	18.8	65.25	1.3	66.61	63.30	17.5	1,358	1.29%
2024/10/01	1.1	69.93	0.2	70.00	69.00	0.9	1,292	0.07%
2024/09/30	3.3	70.70	1	70.60	70.50	2.3	1,279	0.18%
2024/09/27	4	71.10	7	71.23	71.40	-3	1,273	-0.24%
2024/09/26	13.4	70.43	8	71.00	70.30	5.4	1,265	0.43%
2024/09/25	15.2	71.09	13	72.04	70.10	2.2	1,263	0.17%
2024/09/24	105.4	69.75	84.2	69.71	70.10	21.2	1,239	1.71%	大買/
2024/09/23	6.5	72.90	0	0.00	72.90	6.5	1,174	0.56%
2024/09/20	33.4	82.58	1.1	81.00	81.00	32.3	1,164	2.77%
2024/09/19	0.2	88.60	3	89.07	89.90	-2.8	1,121	-0.25%
2024/09/16	0.5	87.90	0	0.00	87.10	0.5	1,116	0.04%
2024/09/13	3.1	88.23	0.2	87.00	89.00	2.9	1,117	0.26%
2024/09/12	3	87.10	0	0.00	85.80	3	1,110	0.27%
2024/09/11	24.1	83.88	0.3	87.80	85.80	23.8	1,106	2.15%
2024/09/10	14.6	87.61	0	0.00	87.80	14.6	1,087	1.34%
2024/09/09	25.9	90.98	0	0.00	91.50	25.9	1,074	2.41%
2024/09/06	5.2	97.63	1	95.30	95.30	4.2	1,062	0.40%
2024/09/05	6	102.05	9	102.11	101.50	-3	1,045	-0.29%
2024/09/04	10	106.10	15.5	110.90	112.00	-5.5	1,039	-0.53%
2024/09/02	0	118.00	13.2	119.83	117.00	-13.2	1,040	-1.27%
2024/08/30	2	113.52	47.3	115.66	117.00	-45.2	1,014	-4.46%
2024/08/29	0	110.60	1	110.75	112.50	-1	987	-0.10%
2024/08/27	10	105.50	0	0.00	105.50	10	1,003	1.00%
2024/08/26	0.5	105.41	0	0.00	105.00	0.5	1,004	0.05%
2024/08/23	10.1	107.33	3	108.17	107.00	7.1	1,013	0.70%
2024/08/22	2.9	110.19	0	0.00	109.50	2.9	1,005	0.29%
2024/08/21	12.2	112.74	10	115.29	114.50	2.2	981	0.22%
2024/08/20	0.4	119.64	4.6	119.47	119.00	-4.3	948	-0.45%
2024/08/19	0	0.00	3.3	123.45	123.00	-3.3	959	-0.34%
2024/08/16	1	122.50	27.8	119.43	122.50	-26.8	950	-2.82%
2024/08/15	0	0.00	5	115.10	115.00	-5	919	-0.54%
2024/08/14	0	0.00	16	111.31	113.00	-16	920	-1.74%
2024/08/13	0	0.00	6	103.33	105.50	-6	906	-0.66%
2024/08/12	9.1	104.73	3.1	106.44	104.50	6	919	0.65%
2024/08/09	4	101.50	0	0.00	101.50	4	916	0.44%
2024/08/08	2	93.55	0	0.00	96.60	2	977	0.20%
2024/08/07	4	97.40	1	98.40	95.60	3	999	0.30%
2024/08/06	12	93.30	0	0.00	91.20	12	1,016	1.18%
2024/08/05	7.3	99.20	0	99.10	99.00	7.3	995	0.74%
2024/08/02	8.6	111.10	2.2	112.68	110.00	6.4	1,025	0.62%
2024/08/01	0	0.00	1	115.00	116.00	-1	1,175	-0.09%
2024/07/30	0	0.00	0.2	109.50	112.50	-0.2	1,236	-0.02%
2024/07/29	1	110.50	0.1	111.49	109.50	0.9	1,272	0.07%
2024/07/26	0	105.00	0	0.00	108.50	0	1,277	0.00%
2024/07/22	0.4	105.00	2	105.50	104.50	-1.6	1,294	-0.13%
2024/07/19	2	110.75	1	111.00	111.00	1	1,280	0.08%
2024/07/18	3	112.33	2	113.75	113.50	1	1,282	0.08%
2024/07/17	4	113.51	15	115.43	112.50	-11	1,288	-0.85%
2024/07/16	0	0.00	3	107.33	108.50	-3	1,303	-0.23%
2024/07/15	1	107.00	1	106.00	107.00	0	1,328	0.00%
2024/07/11	2	101.75	0.1	102.50	102.50	1.9	1,366	0.14%
2024/07/10	1	99.50	1	100.00	99.50	0	1,411	0.00%
2024/07/09	0	0.00	8	97.06	96.90	-8	1,416	-0.56%
2024/07/08	4	97.33	0	0.00	97.10	4	1,422	0.28%
2024/07/05	1	98.50	0	0.00	98.00	1	1,431	0.07%
2024/07/03	2.3	97.26	0	0.00	97.00	2.3	1,444	0.16%
2024/07/02	1	97.80	0	0.00	97.60	1	1,464	0.07%
2024/07/01	0.1	95.70	0	0.00	98.70	0.1	1,475	0.00%
2024/06/28	1.2	96.46	0	0.00	96.00	1.2	1,477	0.08%
2024/06/27	1.1	95.54	0	0.00	95.50	1.1	1,486	0.07%
2024/06/26	2	99.00	1	101.00	99.00	1	1,474	0.07%
2024/06/25	1	97.40	1	98.50	98.60	0	1,468	0.00%
2024/06/21	1.1	98.18	0	0.00	97.50	1.1	1,483	0.07%
2024/06/19	1.1	97.74	0.5	99.00	99.40	0.6	1,491	0.04%
2024/06/18	2	99.80	0	0.00	99.30	2	1,501	0.13%
2024/06/17	7.1	101.49	0.5	103.00	100.00	6.5	1,517	0.43%
2024/06/14	1	102.50	1	103.00	103.00	0	1,528	0.00%
2024/06/12	1.5	98.03	1	102.50	98.30	0.5	1,539	0.03%
2024/06/11	0.1	99.29	2	101.75	102.50	-1.9	1,544	-0.12%
2024/06/07	0	0.00	3.3	99.68	101.00	-3.3	1,518	-0.22%
2024/06/06	1	96.00	0	97.00	96.70	1	1,505	0.07%
2024/06/05	3.5	96.80	0.8	96.25	96.80	2.7	1,502	0.18%
2024/06/04	1.3	93.87	0.4	95.80	96.50	0.9	1,505	0.06%
2024/06/03	2.1	94.85	1.1	95.78	95.90	1	1,497	0.07%
2024/05/31	0.1	93.50	0.3	95.60	94.60	-0.3	1,490	-0.02%
2024/05/29	0.5	92.90	1.1	93.85	92.80	-0.6	1,477	-0.04%
2024/05/28	0.2	89.80	0	0.00	91.10	0.2	1,460	0.02%
2024/05/27	0	0.00	0.4	88.00	88.90	-0.4	1,458	-0.03%
2024/05/24	3	88.00	0	0.00	88.80	3	1,463	0.20%
2024/05/23	8.2	87.15	0.1	87.40	88.30	8.2	1,484	0.55%
2024/05/22	0	0.00	4	90.40	91.00	-4	1,481	-0.27%
2024/05/21	0.3	90.29	10	90.10	89.70	-9.7	1,508	-0.64%
2024/05/20	1.6	91.42	0	0.00	91.40	1.6	1,511	0.10%
2024/05/17	5	92.80	0	91.20	92.50	5	1,504	0.33%
2024/05/16	5	90.60	0.6	88.46	91.70	4.4	1,504	0.29%
2024/05/15	7.5	87.91	0	0.00	87.40	7.5	1,493	0.50%
2024/05/14	6.1	89.43	11	89.30	86.90	-4.9	1,480	-0.33%
2024/05/13	14.5	94.16	0.1	93.70	93.90	14.4	1,408	1.02%
2024/05/10	2.8	94.03	2	95.00	94.70	0.8	1,384	0.06%
2024/05/09	2	91.32	2	91.00	91.20	0	1,355	0.00%
2024/05/08	1.6	91.94	9.2	91.39	91.00	-7.6	1,334	-0.57%
2024/05/07	49.2	90.31	44	91.48	92.90	5.2	1,282	0.41%
2024/05/06	2.1	95.00	21.4	92.70	98.80	-19.3	1,116	-1.73%
2024/05/03	4.3	90.83	1	88.80	91.70	3.3	1,061	0.31%
2024/05/02	1.5	87.33	10	88.59	89.40	-8.5	1,034	-0.82%
2024/04/30	10.1	81.94	2	82.50	82.30	8.1	989	0.81%
2024/04/29	17.4	82.58	0	0.00	82.60	17.4	978	1.77%
2024/04/26	0	80.30	1	81.40	81.60	-1	957	-0.10%
2024/04/25	0.1	81.60	0	81.30	79.70	0	946	0.01%
2024/04/24	1.2	80.00	0	0.00	79.80	1.2	938	0.13%
2024/04/23	0.2	78.75	4.1	78.49	80.50	-3.8	934	-0.41%
2024/04/22	4.4	80.40	0	0.00	78.00	4.4	915	0.48%
2024/04/19	1.3	77.90	0	0.00	79.00	1.3	865	0.15%
2024/04/18	8	76.54	1	77.00	77.50	7	831	0.84%
2024/04/17	2	75.00	1	75.00	75.60	1	812	0.12%
2024/04/16	48.4	70.45	3	69.77	70.10	45.4	767	5.92%
2024/04/15	14.2	68.11	1	68.30	68.00	13.2	713	1.84%
2024/04/12	3.1	69.31	27	69.50	69.40	-23.9	700	-3.41%
2024/04/11	4.5	70.09	0	0.00	69.80	4.5	694	0.64%
2024/04/10	0.1	71.50	0	0.00	71.00	0.1	683	0.01%
2024/04/09	1	71.10	0	0.00	71.10	1	679	0.15%
2024/04/08	0.6	71.42	0	0.00	70.80	0.6	673	0.09%
2024/04/03	1	67.10	0	0.00	68.20	1	657	0.15%
2024/04/02	4.7	66.42	0	0.00	66.80	4.7	644	0.73%
2024/04/01	0.1	66.30	1	66.00	66.30	-0.9	635	-0.14%
2024/03/29	1	64.80	0	0.00	64.80	1	622	0.16%
2024/03/28	0	0.00	0	63.50	63.60	0	617	0.00%
2024/03/26	11.1	61.96	0	0.00	62.00	11.1	600	1.85%
2024/03/25	1	62.00	0	62.20	62.10	1	598	0.17%
2024/03/22	0.1	62.70	1	62.40	62.10	-0.9	593	-0.15%
2024/03/21	21	61.35	0.1	61.60	62.40	20.9	582	3.59%
2024/03/20	4	60.68	2.1	60.91	61.20	1.9	568	0.34%
2024/03/19	6.1	60.64	0	0.00	60.90	6.1	555	1.09%
2024/03/18	4	58.95	0	0.00	59.40	4	540	0.74%
2024/03/15	1	59.20	0	59.30	59.30	1	527	0.19%
2024/03/14	6.1	59.14	0	0.00	59.30	6.1	519	1.17%
2024/03/13	2.1	57.51	0	0.00	57.60	2.1	500	0.42%
2024/03/12	0	56.87	0	56.90	56.80	0	504	0.00%
2024/03/11	0.1	56.00	0	0.00	56.10	0.1	506	0.02%
2024/03/08	13.2	55.78	0	0.00	55.60	13.2	505	2.60%
2024/03/07	17.3	56.29	0	0.00	56.30	17.3	501	3.44%
2024/03/06	4	56.30	0	0.00	56.50	4	512	0.78%
2024/03/05	2	56.45	3	56.41	56.50	-1	512	-0.19%
2024/03/04	1	56.50	1	56.90	56.30	0	520	0.00%
2024/03/01	1.7	56.43	0	0.00	56.40	1.7	523	0.32%
2024/02/29	0	0.00	0.9	56.00	55.70	-0.9	530	-0.17%
2024/02/27	10	55.75	0	0.00	55.40	10	527	1.90%
2024/02/26	8	54.55	2.9	55.33	55.50	5.2	525	0.98%
2024/02/23	6.7	56.16	0	0.00	55.70	6.7	506	1.32%
2024/02/22	5.4	57.33	0	0.00	57.10	5.4	485	1.11%
2024/02/21	0	58.60	0	0.00	58.40	0	457	0.00%
2024/02/19	10	57.65	0	0.00	57.50	10	476	2.10%
2024/02/16	8	57.99	0	0.00	57.90	8	474	1.69%
2024/02/15	0	0.00	1	58.60	58.30	-1	469	-0.21%
2024/02/05	1	58.30	0	0.00	58.50	1	473	0.21%
2024/01/31	1	58.40	0	0.00	58.30	1	473	0.21%
2024/01/30	1	58.40	0.3	58.80	58.50	0.7	471	0.15%
2024/01/29	0.2	59.00	0	0.00	58.70	0.2	467	0.03%
2024/01/26	1	58.70	0.6	58.80	58.60	0.4	463	0.09%
2024/01/25	1	58.50	0	0.00	58.70	1	462	0.22%
2024/01/24	0.2	58.99	0	0.00	58.80	0.2	463	0.04%
2024/01/22	1	59.30	0	0.00	59.40	1	461	0.22%
2024/01/19	0.4	59.44	0	0.00	59.40	0.4	460	0.09%
2024/01/18	0.3	58.87	1	59.00	59.30	-0.8	460	-0.16%
2024/01/17	2	58.70	0	0.00	59.00	2	457	0.44%
2024/01/11	0.4	59.85	0	0.00	60.20	0.4	440	0.09%
2024/01/10	0.3	59.50	0	0.00	59.70	0.3	439	0.06%
2024/01/09	27	59.97	0	0.00	59.90	27	439	6.15%
2024/01/05	2	59.20	0.3	59.50	59.50	1.7	432	0.40%
2024/01/03	2	59.00	0	0.00	59.70	2	429	0.47%
2023/12/28	1.3	58.32	0	0.00	58.30	1.3	425	0.29%
2023/12/27	0.3	58.30	0	0.00	58.20	0.3	426	0.06%
2023/12/25	6	57.00	0	0.00	57.00	6	430	1.39%
2023/12/22	0.2	57.50	0	0.00	57.20	0.2	432	0.05%
2023/12/21	5	57.01	0	0.00	57.50	5	436	1.15%
2023/12/20	0.3	57.80	5	57.50	57.40	-4.8	438	-1.08%
2023/12/19	2.3	57.52	0	0.00	57.40	2.3	438	0.51%
2023/12/18	0	58.20	0.2	59.50	58.00	-0.2	435	-0.05%
2023/12/15	3	58.00	0	0.00	58.20	3	436	0.69%
2023/12/14	0.1	58.90	0	0.00	58.60	0.1	436	0.01%
2023/12/13	0.3	58.40	10	58.09	59.00	-9.8	433	-2.25%
2023/12/12	0	0.00	1	58.50	57.80	-1	432	-0.23%
2023/12/11	1	58.00	2	58.40	58.20	-1	427	-0.23%
2023/12/07	3	58.37	0	0.00	58.20	3	414	0.72%
2023/12/06	5	59.38	0.3	59.90	59.00	4.8	400	1.19%
2023/12/05	0	0.00	5	60.10	60.10	-5	385	-1.30%
2023/12/04	0	0.00	1	59.70	59.70	-1	385	-0.26%
2023/12/01	0	0.00	8	59.75	59.90	-8	379	-2.11%
2023/11/30	0	0.00	8	58.41	58.90	-8	367	-2.18%
2023/11/29	8	58.86	2	58.30	58.30	6	382	1.57%
2023/11/28	1	57.40	11	58.49	58.50	-10	378	-2.64%
2023/11/27	7	56.70	9	57.10	57.10	-2	364	-0.55%
2023/11/22	0	55.10	0	0.00	55.00	0	339	0.00%
2023/11/17	2	53.55	47	53.90	53.80	-45	326	-13.77%
2023/11/16	3	53.70	0	0.00	53.90	3	320	0.94%
2023/11/15	2	53.50	0	0.00	54.40	2	302	0.66%
2023/11/14	1	53.20	0	0.00	53.30	1	297	0.34%
2023/11/13	9	52.40	0	0.00	52.80	9	297	3.03%
2023/11/09	15.1	51.90	0	0.00	51.70	15.1	294	5.13%
2023/11/08	0.2	51.17	0	0.00	51.10	0.2	295	0.06%
2023/11/06	0.1	50.30	0	0.00	50.40	0.1	290	0.04%
2023/11/03	0	0.00	3	50.23	50.30	-3	292	-1.03%
2023/11/02	0.2	49.55	0	0.00	49.80	0.2	293	0.05%
2023/11/01	1	49.60	0	0.00	49.60	1	296	0.34%
2023/10/31	1	49.70	0	0.00	49.65	1	300	0.33%
2023/10/30	1	49.95	0	0.00	49.80	1	304	0.33%
2023/10/27	1	50.00	0	0.00	50.10	1	312	0.32%
2023/10/26	1	50.00	0	0.00	50.20	1	317	0.31%
2023/10/24	1	50.10	0	0.00	50.20	1	320	0.31%
2023/10/23	0.4	50.60	1	50.20	50.20	-0.6	320	-0.19%
2023/10/20	1	50.10	0	0.00	50.60	1	321	0.31%
2023/10/19	2	50.25	0	0.00	50.30	2	318	0.63%
2023/10/18	0	0.00	5	50.40	50.40	-5	320	-1.56%
2023/10/17	0	0.00	4	50.50	50.50	-4	320	-1.25%
2023/10/16	0	0.00	2	50.80	50.80	-2	318	-0.63%
2023/10/13	0	0.00	1	50.80	50.80	-1	322	-0.31%
2023/10/12	0	0.00	3	50.70	50.70	-3	326	-0.92%
2023/10/11	0	0.00	9	50.54	50.50	-9	327	-2.75%
2023/10/06	0	0.00	1	50.90	50.90	-1	324	-0.31%
2023/10/05	0	0.00	8	50.10	50.10	-8	319	-2.50%
2023/10/04	7	49.84	4	50.00	50.00	3	319	0.94%
2023/10/03	6	50.17	1	50.00	50.00	5	316	1.58%
2023/10/02	5	50.60	0	0.00	50.70	5	314	1.59%
2023/09/28	0.1	50.00	2	50.45	50.90	-1.9	312	-0.61%
2023/09/27	0	0.00	2	49.85	49.85	-2	305	-0.65%
2023/09/26	2.1	50.20	0	0.00	50.50	2.1	303	0.68%
2023/09/22	0	0.00	2	51.50	52.00	-2	295	-0.68%
2023/09/21	0.2	51.70	0	0.00	51.90	0.2	294	0.05%
2023/09/20	0	52.00	0	0.00	51.70	0	292	0.00%
2023/09/15	0	0.00	2	51.40	52.80	-2	286	-0.70%
2023/09/11	1	51.20	0	0.00	51.10	1	287	0.35%
2023/09/07	0.1	51.80	0	0.00	52.00	0.1	289	0.03%
2023/09/06	0	52.50	0	0.00	52.40	0	283	0.00%
2023/09/04	0	0.00	0.2	52.50	53.10	-0.2	278	-0.09%
2023/09/01	0.2	50.80	0	0.00	51.10	0.2	257	0.06%
2023/08/24	0	0.00	3	47.48	47.65	-3	242	-1.24%
2023/08/23	0.3	47.85	5	47.75	47.75	-4.8	238	-1.99%
2023/08/22	0.2	48.00	5	47.81	47.85	-4.8	241	-1.97%
2023/08/14	0.2	48.30	0	0.00	48.25	0.2	226	0.09%
2023/08/11	0.2	49.15	0	0.00	49.15	0.2	221	0.07%
2023/08/10	1	49.10	0	0.00	49.20	1	223	0.45%
2023/08/09	0.2	49.28	0	0.00	49.45	0.2	230	0.11%
2023/08/07	1	49.60	0	0.00	49.40	1	236	0.42%
2023/08/02	0.3	48.15	0	0.00	48.40	0.3	226	0.11%
2023/07/28	0.2	46.80	1	46.85	46.90	-0.9	216	-0.39%
2023/07/27	0	0.00	0.1	46.65	46.80	-0.1	216	-0.05%
2023/07/21	0	0.00	1	46.15	46.20	-1	211	-0.47%
2023/07/20	0.3	45.50	1	45.65	45.70	-0.8	213	-0.35%
2023/07/19	0	0.00	1	45.00	45.20	-1	214	-0.47%
2023/07/17	0	0.00	2	43.95	44.30	-2	218	-0.91%
2023/07/13	0.1	43.30	0	0.00	43.20	0.1	232	0.04%
2023/07/12	0	0.00	1.7	43.20	43.30	-1.7	234	-0.74%
2023/07/03	0.2	42.70	0	0.00	43.00	0.2	259	0.06%
2023/06/27	0	42.70	0	0.00	42.70	0	279	0.00%
2023/06/21	0.1	42.50	0	0.00	42.55	0.1	288	0.03%
2023/06/20	1	42.65	0.1	44.70	42.75	0.9	291	0.31%
2023/06/19	0.3	42.45	0	0.00	42.65	0.3	297	0.08%
2023/06/16	4	42.51	0	0.00	42.95	4	301	1.33%
2023/06/15	2	43.05	0	0.00	43.00	2	301	0.66%
2023/06/13	4	43.03	4	43.28	43.30	0	302	0.00%
2023/06/08	0	0.00	0	42.65	42.75	0	302	0.00%
2023/06/05	2	42.90	0	0.00	42.55	2	307	0.65%
2023/06/01	0	0.00	0.2	42.50	42.60	-0.2	311	-0.05%
2023/05/31	1	42.30	0	0.00	42.50	1	314	0.32%
2023/05/29	0.1	42.50	0	0.00	42.45	0.1	318	0.03%
2023/05/24	0	0.00	1	42.95	43.10	-1	336	-0.30%
2023/05/22	1	42.50	0	0.00	42.60	1	341	0.29%
2023/05/19	0	0.00	2	43.20	42.85	-2	344	-0.58%
2023/05/18	0.3	43.30	0	0.00	43.35	0.3	345	0.09%
2023/05/16	0	0.00	1	43.45	43.40	-1	360	-0.28%
2023/05/15	0.4	43.69	1	43.50	43.30	-0.6	359	-0.17%
2023/05/12	0	0.00	1	43.50	44.15	-1	352	-0.28%
2023/05/11	0.3	43.69	0	0.00	43.30	0.3	351	0.07%
2023/05/10	0	0.00	0.2	44.30	44.40	-0.2	349	-0.04%
2023/05/09	0.2	44.20	0	0.00	44.35	0.2	352	0.07%
2023/05/08	0	0.00	1	44.55	44.80	-1	355	-0.28%
2023/05/05	1	44.80	0	0.00	44.80	1	362	0.28%
2023/05/04	0.3	44.50	0	0.00	44.80	0.3	359	0.07%
2023/05/02	3	43.67	0	0.00	43.75	3	370	0.81%
2023/04/28	0.5	43.65	0	44.00	43.85	0.5	377	0.13%
2023/04/25	0.2	43.65	0	0.00	43.55	0.2	387	0.04%
2023/04/21	0.3	43.88	0	0.00	44.00	0.3	432	0.06%
2023/04/20	0.2	44.05	0	0.00	44.00	0.2	443	0.03%
2023/04/19	0.5	43.30	0	0.00	44.50	0.5	447	0.10%
2023/04/17	0	0.00	1	42.40	42.20	-1	451	-0.22%
2023/04/14	0.2	42.35	0	0.00	42.45	0.2	455	0.04%
2023/04/13	0	0.00	1	42.10	42.20	-1	469	-0.21%
2023/04/12	0.4	42.00	0	0.00	42.10	0.4	482	0.09%
2023/04/11	0.4	42.00	0	0.00	41.90	0.4	486	0.08%
2023/04/10	0.3	42.05	1	42.25	42.25	-0.7	507	-0.15%
2023/04/07	0	42.15	2	42.10	42.05	-2	536	-0.37%
2023/04/06	3.3	42.18	12.5	42.24	42.25	-9.2	542	-1.70%
2023/03/31	0	40.45	1.5	40.38	40.70	-1.5	562	-0.27%
2023/03/30	0	40.00	0	0.00	39.95	0	572	0.00%
2023/03/29	0	40.50	2	40.15	40.05	-2	578	-0.35%
2023/03/28	0	40.95	0	0.00	40.45	0	591	0.00%
2023/03/27	3	40.30	0	0.00	40.40	3	587	0.51%
2023/03/22	1	39.60	0	0.00	39.70	1	587	0.17%
2023/03/21	0	0.00	0.6	38.85	39.00	-0.6	593	-0.09%
2023/03/20	0	0.00	1	38.65	38.50	-1	615	-0.16%
2023/03/16	0	0.00	0	38.50	37.85	0	682	0.00%
2023/03/15	0	37.70	3	37.95	37.95	-3	689	-0.43%
2023/03/13	0	37.75	0	0.00	37.75	0	707	0.00%
2023/03/08	0	38.10	0	0.00	37.85	0	776	0.00%
2023/03/07	0	38.00	0	0.00	38.00	0	793	0.00%
2023/03/06	1	37.70	10	37.70	37.90	-9	804	-1.12%
2023/03/03	0	0.00	2	38.10	37.95	-2	802	-0.25%
2023/02/24	1	37.85	0	0.00	37.80	1	826	0.12%
2023/02/23	4	38.06	1.8	37.59	38.05	2.2	832	0.27%
2023/02/22	3	36.68	0	0.00	36.95	3	833	0.36%
2023/02/21	5.2	36.44	0	0.00	36.50	5.2	837	0.62%
2023/02/17	3	36.55	0	0.00	37.00	3	856	0.35%
2023/02/16	2.1	36.20	0	0.00	36.50	2.1	860	0.24%
2023/02/15	0	36.10	0	0.00	36.20	0	863	0.00%
2023/02/14	15	36.23	0.2	36.01	36.05	14.8	860	1.72%
2023/02/13	0	0.00	0.1	35.45	35.35	-0.1	849	-0.01%
2023/02/10	0	35.00	0	35.40	35.00	0	848	0.00%
2023/02/09	0	35.10	1	34.90	35.20	-1	848	-0.12%
2023/02/08	8.1	35.03	1	34.90	35.00	7.1	846	0.84%
2023/02/02	0.1	34.30	0	0.00	34.45	0.1	838	0.01%
2023/02/01	0.1	34.60	0	0.00	34.60	0.1	839	0.01%
2023/01/30	0.1	35.30	0	0.00	34.95	0.1	838	0.01%
2023/01/12	0.1	35.05	0	0.00	34.95	0.1	872	0.01%
2023/01/11	8.3	35.33	2	35.00	34.90	6.3	877	0.71%
2023/01/10	0	0.00	0.3	36.45	36.50	-0.3	834	-0.04%
2023/01/09	0.1	35.70	0	0.00	36.20	0.1	831	0.01%
2023/01/06	0.1	36.30	1	37.30	36.25	-0.9	830	-0.11%
2023/01/05	0	0.00	2	36.45	36.25	-2	825	-0.24%
2023/01/04	1.2	36.27	4	36.48	35.95	-2.8	822	-0.34%
2023/01/03	0.2	35.93	0	0.00	35.60	0.2	831	0.02%
2022/12/30	0.1	36.55	3.6	36.83	36.80	-3.5	819	-0.42%
2022/12/29	0	0.00	1	35.50	35.90	-1	813	-0.12%
2022/12/28	2.2	35.29	1	35.55	35.25	1.2	812	0.15%
2022/12/27	4.1	35.44	1	35.50	35.40	3.1	795	0.39%
2022/12/26	0	0.00	0.1	34.70	34.25	-0.1	768	-0.02%
2022/12/23	7.1	33.41	6.9	34.15	34.10	0.3	761	0.04%
2022/12/22	0.1	33.50	6	33.63	33.75	-5.9	734	-0.80%
2022/12/21	0	32.40	0	0.00	32.20	0	728	0.00%
2022/12/20	0.3	32.20	0	0.00	31.95	0.3	725	0.03%
2022/12/19	0.1	32.30	0	0.00	32.65	0.1	725	0.01%
2022/12/16	0	33.10	2	33.20	33.00	-2	734	-0.27%
2022/12/15	2.2	32.79	0	0.00	32.95	2.2	741	0.30%
2022/12/13	16	32.96	0	0.00	32.90	16	770	2.08%
2022/12/12	12.2	33.64	0	0.00	33.35	12.2	795	1.53%
2022/12/09	2	32.90	6.8	33.87	34.10	-4.8	850	-0.57%
2022/12/08	1	32.60	0	0.00	32.55	1	890	0.11%
2022/12/07	0	0.00	1	32.40	32.45	-1	890	-0.11%
2022/12/05	80	32.33	0	0.00	32.15	80	890	8.99%
2022/12/02	0	0.00	15	32.20	32.05	-15	877	-1.71%
2022/12/01	0	0.00	2	32.33	32.25	-2	864	-0.23%
2022/11/30	0	0.00	3.3	32.43	32.55	-3.3	836	-0.39%
2022/11/29	1.2	31.49	2	31.20	31.60	-0.9	802	-0.11%
2022/11/25	0	0.00	0.1	29.95	29.60	-0.1	771	-0.01%
2022/11/24	1.1	29.99	0	0.00	29.80	1.1	772	0.14%
2022/11/23	0.2	29.80	0	0.00	30.00	0.2	764	0.02%
2022/11/22	1.2	30.14	1	30.20	30.20	0.2	756	0.02%
2022/11/21	0.2	29.65	0	0.00	29.65	0.2	744	0.02%
2022/11/18	2.1	29.19	0	0.00	29.35	2.1	734	0.29%
2022/11/17	1.4	28.45	3.6	28.99	29.00	-2.2	720	-0.31%
2022/11/15	0	0.00	1	28.00	28.40	-1	698	-0.14%
2022/11/14	2	27.53	31.3	27.70	27.80	-29.3	683	-4.28%
2022/11/11	0.1	26.10	0	0.00	26.30	0.1	671	0.01%
2022/11/04	0.1	25.95	0	0.00	25.90	0.1	667	0.01%
2022/10/27	1	26.25	0	0.00	26.20	1	651	0.15%
2022/10/25	0.2	25.45	0	0.00	25.85	0.2	635	0.02%
2022/10/24	0	0.00	26.1	28.16	28.30	-26.1	619	-4.21%
2022/10/21	1	28.05	0	0.00	28.00	1	601	0.17%
2022/10/20	1.1	28.03	0	0.00	28.10	1.1	591	0.19%
2022/10/19	20.1	29.34	0	0.00	28.80	20.1	576	3.48%
2022/10/18	10	28.68	0	0.00	28.70	10	566	1.77%
2022/10/17	0.1	27.80	0	0.00	27.85	0.1	560	0.02%
2022/10/14	0.3	28.50	0	0.00	28.50	0.3	546	0.05%
2022/10/13	0.1	28.40	0	0.00	28.65	0.1	532	0.02%
2022/10/12	0	0.00	1	29.25	29.25	-1	522	-0.19%
2022/10/11	2.3	29.53	0	0.00	29.25	2.3	516	0.45%
2022/10/06	1	31.00	0	0.00	31.00	1	496	0.20%
2022/10/05	0.2	29.90	1	30.05	30.05	-0.9	487	-0.17%
2022/10/04	0.2	30.10	1	30.30	30.30	-0.9	483	-0.18%
2022/09/29	1	30.35	3.4	30.37	30.50	-2.4	463	-0.51%
2022/09/28	0	0.00	1	29.90	30.20	-1	458	-0.22%
2022/09/27	0	0.00	2	30.70	30.90	-2	445	-0.45%
2022/09/26	0.3	31.02	2	30.65	30.65	-1.8	442	-0.40%
2022/09/23	0	0.00	6	31.83	31.95	-6	427	-1.40%
2022/09/22	1	32.05	0	0.00	32.05	1	415	0.24%
2022/09/21	0.2	31.85	1	31.80	32.05	-0.9	404	-0.21%
2022/09/20	0.2	31.80	0	0.00	32.00	0.2	385	0.04%
2022/09/19	0	0.00	11.2	32.16	32.30	-11.2	365	-3.05%
2022/09/16	7.2	32.11	9	31.84	32.10	-1.9	326	-0.57%
2022/09/15	1	31.80	14	31.45	31.55	-13	246	-5.28%
2022/09/14	0.2	28.90	5	29.47	29.70	-4.9	156	-3.09%
2022/09/13	2	28.60	0	0.00	28.60	2	132	1.50%
2022/09/12	0	0.00	2	28.10	28.15	-2	126	-1.59%
2022/09/06	4	27.33	0	0.00	27.40	4	115	3.46%
2022/09/05	0	0.00	1	27.45	27.45	-1	116	-0.86%
2022/09/02	0.2	27.20	0	0.00	27.25	0.2	115	0.13%
2022/08/31	0	0.00	1	27.30	27.25	-1	118	-0.85%
2022/08/26	0	0.00	1	27.25	27.20	-1	113	-0.88%
2022/08/25	0	0.00	0.3	27.10	27.05	-0.3	111	-0.30%
2022/08/24	0	26.90	0	0.00	27.05	0	111	0.04%
2022/08/16	0.1	26.90	0	0.00	27.10	0.1	112	0.12%
2022/08/15	2	27.10	0	0.00	27.05	2	111	1.79%
2022/08/12	0.5	26.85	0	0.00	27.00	0.5	113	0.40%
2022/08/11	0.1	26.50	0	0.00	26.60	0.1	112	0.12%
2022/08/10	0.2	26.35	0	0.00	26.50	0.2	120	0.15%
2022/08/09	0.2	26.30	0	0.00	26.45	0.2	121	0.12%
2022/08/03	0	0.00	3	26.37	26.05	-3	142	-2.11%
2022/08/02	0	26.40	0	0.00	26.55	0	136	0.03%
2022/07/22	0.1	26.05	0	0.00	26.15	0.1	141	0.10%
2022/07/13	1.2	25.76	0	0.00	25.65	1.2	159	0.72%
2022/07/05	1.1	25.80	0	0.00	26.00	1.1	197	0.55%
2022/07/01	2.2	25.90	0	0.00	25.65	2.2	202	1.06%
2022/06/28	1	26.60	0	0.00	26.65	1	211	0.47%
2022/06/22	1	26.55	0	0.00	26.50	1	250	0.40%
2022/06/21	5	26.75	1	26.75	26.80	4	250	1.59%
2022/06/20	2	26.70	0	0.00	26.70	2	252	0.79%
2022/06/16	0	0.00	1	27.10	27.10	-1	251	-0.40%
2022/06/08	0	0.00	1	27.40	27.40	-1	261	-0.38%
2022/06/07	0	0.00	1	27.35	27.40	-1	263	-0.38%
2022/06/06	0.6	27.39	0	0.00	27.40	0.6	269	0.21%
2022/06/01	3	27.33	15	27.25	27.30	-12	278	-4.31%
2022/05/31	0	0.00	17	27.18	27.20	-17	279	-6.09%
2022/05/30	0	0.00	5.4	27.25	27.25	-5.4	278	-1.93%
2022/05/27	1	27.10	0	0.00	27.10	1	278	0.36%
2022/05/25	1	27.00	0	0.00	27.15	1	280	0.36%
2022/05/20	0.2	27.45	1	27.50	27.35	-0.9	279	-0.30%
2022/05/19	0	0.00	5	27.15	27.30	-5	276	-1.81%
2022/05/18	4.2	27.24	1	27.50	27.20	3.2	276	1.14%
2022/05/17	0.3	27.00	2	27.10	27.10	-1.8	268	-0.65%
2022/05/16	0	0.00	6	26.81	26.80	-6	267	-2.25%
2022/05/12	0.3	26.85	5	26.93	26.60	-4.8	266	-1.78%
2022/05/11	0	0.00	1	27.30	26.85	-1	264	-0.38%
2022/05/10	0.1	25.95	0	0.00	26.05	0.1	249	0.03%
2022/05/05	0	0.00	1	26.60	26.60	-1	248	-0.40%
2022/05/04	0	0.00	1.2	26.34	26.35	-1.2	248	-0.47%
2022/05/03	0	0.00	1	26.20	26.25	-1	248	-0.40%
2022/04/25	0	0.00	9	26.60	26.55	-9	245	-3.66%
2022/04/22	0	27.10	0	0.00	27.10	0	244	0.00%
2022/04/20	0	27.15	0	0.00	27.15	0	242	0.00%
2022/04/19	1	27.20	1	27.20	27.20	0	239	0.00%
2022/04/18	10.3	27.30	2	27.28	27.30	8.3	237	3.51%
2022/04/15	0.1	27.15	0	0.00	27.30	0.1	236	0.04%
2022/04/14	0	0.00	6	27.18	27.30	-6	235	-2.55%
2022/04/13	0.1	27.10	0	0.00	27.20	0.1	218	0.05%
2022/04/12	0.1	27.20	0	0.00	27.25	0.1	216	0.05%
2022/04/11	0	0.00	1	27.40	27.40	-1	213	-0.47%
2022/04/07	1	27.30	0	0.00	27.15	1	203	0.49%
2022/04/06	0	0.00	1	27.35	27.30	-1	198	-0.50%
2022/03/28	2	27.30	1	27.30	27.45	1	175	0.57%
2022/03/24	1	26.45	0	0.00	26.50	1	148	0.67%
2022/03/17	0	26.40	2	26.40	26.50	-2	149	-1.34%
2022/03/16	2	26.48	1	26.50	26.50	1	152	0.65%
2022/03/08	11	26.16	0	0.00	26.30	11	144	7.60%
2022/03/07	0	0.00	1	26.30	26.35	-1	138	-0.72%
2022/03/03	1	26.20	0	0.00	26.25	1	138	0.72%
2022/03/01	0	0.00	0.3	26.45	26.30	-0.3	145	-0.20%
2022/02/25	10	26.15	0	0.00	26.25	10	145	6.86%
2022/02/24	5	26.25	0	0.00	26.15	5	145	3.43%
2022/02/22	1	26.15	0	26.45	26.15	1	147	0.68%
2022/02/18	1	26.15	0	0.00	26.20	1	151	0.66%
2022/02/16	0	0.00	0	26.80	26.15	0	155	0.00%
2022/02/14	0	0.00	29	26.20	26.20	-29	157	-18.36%
2022/02/11	0	0.00	6	26.35	26.50	-6	159	-3.76%
2022/02/08	4	26.30	0	0.00	26.25	4	160	2.50%
2022/02/07	2	26.00	0.1	26.00	26.20	2	161	1.21%
2022/01/26	0	0.00	2	25.75	25.70	-2	163	-1.23%
2022/01/25	1	25.65	0	0.00	25.70	1	165	0.60%
2022/01/18	7	25.95	0	0.00	25.90	7	170	4.11%
2022/01/14	5	25.90	0	0.00	25.95	5	171	2.91%
2022/01/13	0.1	25.90	0	0.00	25.95	0.1	172	0.06%
2022/01/11	1	25.80	0	0.00	25.80	1	174	0.57%
2022/01/07	5	26.25	0	0.00	26.15	5	173	2.88%
2022/01/06	10	26.30	0	0.00	26.30	10	177	5.62%
2022/01/05	0	0.00	0.1	26.25	26.25	-0.1	179	-0.04%
2022/01/04	0	0.00	1.2	26.35	26.35	-1.2	180	-0.66%
2022/01/03	2	26.40	2	26.50	26.35	0	186	0.00%
2021/12/23	0.1	26.50	0	0.00	26.50	0.1	247	0.04%
2021/12/20	10	26.55	0	0.00	26.60	10	272	3.67%
2021/12/17	6	26.45	0	0.00	26.45	6	290	2.06%
2021/12/14	0	0.00	8	26.65	26.50	-8	305	-2.62%
2021/12/13	1	27.15	0	0.00	26.75	1	305	0.33%
2021/12/10	0	0.00	14	27.06	27.15	-14	303	-4.62%
2021/12/09	2	26.80	1	26.80	26.90	1	300	0.33%
2021/12/08	0	0.00	2	26.80	26.80	-2	301	-0.66%
2021/12/07	0	0.00	5	26.60	26.60	-5	300	-1.67%
2021/12/06	0	0.00	2	26.65	26.65	-2	297	-0.67%
2021/12/03	15	26.73	0	0.00	26.70	15	296	5.06%
2021/12/02	0.2	26.85	0	0.00	26.70	0.2	298	0.06%
2021/12/01	0	0.00	0	26.80	26.85	0	298	0.00%
2021/11/29	1	26.75	0.1	26.85	26.75	1	302	0.31%
2021/11/26	24	27.00	3	27.05	26.95	21	300	7.00%
2021/11/22	0	0.00	0.1	27.20	27.20	-0.1	311	-0.04%
2021/11/18	0	0.00	3	27.25	27.15	-3	310	-0.97%
2021/11/17	1.2	27.11	1	27.10	27.10	0.2	311	0.06%
2021/11/12	1	27.35	1	27.30	27.40	0	307	0.00%
2021/11/11	0	0.00	2.4	27.34	27.25	-2.4	307	-0.78%
2021/11/08	0	0.00	6	27.28	27.30	-6	308	-1.94%
2021/10/27	1	27.15	1	27.20	27.25	0	344	0.00%
2021/10/06	1	27.15	0	0.00	27.15	1	368	0.27%
2021/10/05	0	0.00	22.5	29.60	29.85	-22.5	377	-5.97%
2021/09/30	0	0.00	4.2	30.21	30.20	-4.2	353	-1.19%
2021/09/29	0	0.00	5.2	30.25	30.15	-5.2	348	-1.50%
2021/09/28	0	0.00	0.6	30.30	30.45	-0.6	344	-0.18%
2021/09/27	3	30.30	0	0.00	30.30	3	337	0.89%
2021/09/24	5.2	30.39	1	30.15	30.10	4.2	330	1.25%
2021/09/23	5	29.35	1	29.80	29.90	4	315	1.27%
2021/09/16	0	0.00	17	29.05	29.10	-17	308	-5.51%
2021/09/15	1	29.00	24	29.05	29.05	-23	306	-7.51%
2021/09/07	0	0.00	1	29.05	29.00	-1	308	-0.32%
2021/09/03	0.2	29.05	0	0.00	29.15	0.2	308	0.08%
2021/09/02	0	0.00	4	29.00	29.00	-4	306	-1.30%
2021/08/31	0.5	29.20	0	0.00	29.30	0.5	301	0.17%
2021/08/30	0.5	28.80	0	0.00	29.20	0.5	292	0.17%
2021/08/24	0	0.00	1	28.30	28.30	-1	285	-0.35%
2021/08/23	1	28.10	1	28.30	28.30	0	287	0.00%
2021/08/19	1	28.00	5	28.15	28.00	-4	289	-1.38%
2021/08/16	10	28.35	2	28.35	28.40	8	293	2.73%
2021/08/13	19	28.35	0	0.00	28.40	19	295	6.43%
2021/08/12	12	28.38	0	0.00	28.50	12	299	4.01%
2021/08/11	2	28.35	1	28.50	28.35	1	299	0.33%
2021/08/10	6	28.81	10	28.86	28.70	-4	299	-1.33%
2021/08/09	1	29.45	0	0.00	29.45	1	305	0.33%
2021/08/04	0	0.00	3	29.40	29.45	-3	332	-0.90%
2021/08/03	0	0.00	3.9	29.10	29.15	-3.9	331	-1.17%
2021/08/02	5	29.00	0	0.00	29.00	5	332	1.51%
2021/07/29	1	28.95	0	0.00	28.95	1	346	0.29%
2021/07/26	6	28.98	10	29.00	28.95	-4	432	-0.93%
2021/07/23	0	0.00	3	28.80	28.70	-3	434	-0.69%
2021/07/21	0.3	28.50	0	0.00	28.55	0.3	447	0.07%
2021/07/20	2	28.90	0	0.00	28.65	2	457	0.44%
2021/07/12	0.4	28.60	3	28.95	28.60	-2.6	560	-0.46%
2021/07/07	0	0.00	2	28.35	28.40	-2	553	-0.36%
2021/07/01	2	28.40	0	0.00	28.35	2	580	0.34%
2021/06/30	0.3	28.05	20	28.23	28.20	-19.7	588	-3.35%
2021/06/29	0	0.00	1	28.25	28.20	-1	593	-0.17%
2021/06/22	0	27.65	0	0.00	27.70	0	645	0.01%
2021/06/21	1	27.60	0	0.00	27.60	1	650	0.15%
2021/06/10	0.1	27.70	0	0.00	27.75	0.1	687	0.02%
2021/06/02	0.1	27.80	0	0.00	27.75	0.1	730	0.01%
2021/05/27	1	27.85	0	0.00	27.85	1	736	0.14%
2021/05/25	3	27.05	0	0.00	27.05	3	741	0.40%
2021/05/24	6	26.99	0	0.00	27.05	6	743	0.81%
2021/05/20	1	26.25	0	0.00	26.50	1	746	0.13%
2021/05/17	3	25.07	0	0.00	24.90	3	742	0.40%
2021/05/14	6	27.38	0	0.00	27.10	6	728	0.82%
2021/05/13	1	27.50	4	26.65	27.35	-3	724	-0.41%
2021/05/12	3.3	27.04	0	0.00	27.50	3.3	713	0.46%
2021/05/11	1.3	28.61	2	28.53	28.40	-0.7	696	-0.10%
2021/05/07	2	29.00	0	0.00	28.85	2	691	0.29%
2021/05/06	1	28.90	0	0.00	28.95	1	687	0.15%
2021/05/04	2.6	28.05	0	0.00	28.00	2.6	627	0.42%
2021/05/03	1	28.50	0	0.00	28.45	1	614	0.16%
2021/04/29	0.4	28.90	0	0.00	28.80	0.4	600	0.06%
2021/04/28	0	0.00	1	28.95	28.85	-1	597	-0.17%
2021/04/26	2	29.00	8	28.95	28.95	-6	602	-1.00%
2021/04/23	1	28.90	0	0.00	28.85	1	603	0.17%
2021/04/22	3.2	29.00	0	0.00	29.00	3.2	609	0.53%
2021/04/21	1	29.25	5	29.35	29.20	-4	593	-0.67%
2021/04/20	9	29.28	14	29.28	29.40	-5	579	-0.86%
2021/04/19	11	30.63	0.2	30.10	30.65	10.8	544	1.98%
2021/04/16	0.4	29.90	1	30.10	30.10	-0.6	537	-0.11%
2021/04/15	0	0.00	4	29.80	29.85	-4	532	-0.75%
2021/04/13	3	29.80	0	0.00	29.60	3	534	0.56%
2021/04/12	0.1	29.60	0	0.00	29.70	0.1	534	0.02%
2021/04/09	2.3	29.39	4	29.40	29.40	-1.7	526	-0.33%
2021/04/06	10	29.30	20	29.31	29.30	-10	519	-1.92%
2021/04/01	0	0.00	4	29.50	29.50	-4	513	-0.78%
2021/03/31	2	29.75	3	29.67	29.70	-1	508	-0.20%
2021/03/30	2	29.83	0.7	29.90	29.80	1.3	506	0.26%
2021/03/29	1	29.80	12	29.80	29.90	-11	503	-2.19%
2021/03/26	8	29.49	0	0.00	29.45	8	495	1.62%
2021/03/25	2	29.55	0	0.00	29.65	2	493	0.41%
2021/03/24	1	29.05	7	29.10	29.10	-6	477	-1.26%
2021/03/23	0.3	29.00	0	0.00	29.05	0.3	474	0.06%
2021/03/22	0	0.00	5	29.15	29.10	-5	469	-1.07%
2021/03/19	1	28.95	3	29.00	29.05	-2	463	-0.43%
2021/03/18	0	0.00	3	29.25	29.05	-3	461	-0.65%
2021/03/17	0	0.00	4	29.00	29.05	-4	460	-0.87%
2021/03/16	5	29.10	0	0.00	28.95	5	460	1.09%
2021/03/15	4	28.80	0	0.00	28.80	4	474	0.84%
2021/03/12	0	29.00	0	0.00	28.80	0	502	0.00%
2021/03/11	1	29.20	2	29.30	29.15	-1	504	-0.20%
2021/03/08	1	29.10	2	29.08	29.20	-1	506	-0.20%
2021/03/05	2	28.90	1	28.90	28.80	1	513	0.19%
2021/03/04	0	0.00	12	28.95	28.90	-12	527	-2.27%
2021/03/03	0	0.00	1	28.90	28.95	-1	550	-0.18%
2021/03/02	1	28.90	0	0.00	28.90	1	552	0.18%
2021/02/26	3	28.85	0	0.00	28.85	3	557	0.54%
2021/02/25	1	28.75	0	0.00	28.85	1	568	0.18%
2021/02/24	0	0.00	1	28.90	28.75	-1	579	-0.17%
2021/02/23	0.3	28.65	0	0.00	28.75	0.3	581	0.04%
2021/02/22	2	28.50	1	28.45	28.45	1	581	0.17%
2021/02/19	3	28.40	0	0.00	28.70	3	579	0.52%
2021/02/18	4.3	27.94	8	28.10	28.20	-3.8	579	-0.65%
2021/02/17	1	27.35	0	0.00	27.60	1	583	0.17%
2021/02/05	2	27.40	0	0.00	27.35	2	584	0.34%
2021/02/04	1	27.60	0	0.00	27.50	1	585	0.17%
2021/02/03	0.1	27.80	0	0.00	27.75	0.1	599	0.02%
2021/02/02	0	0.00	2	28.00	27.65	-2	609	-0.33%
2021/02/01	2	27.50	1	27.55	27.55	1	612	0.16%
2021/01/29	0.1	27.45	0	0.00	27.85	0.1	612	0.02%
2021/01/28	2	27.58	5	27.50	27.50	-3	607	-0.49%
2021/01/27	0	0.00	2	27.70	27.80	-2	604	-0.33%
2021/01/26	6.1	27.69	5	27.80	28.00	1.1	603	0.18%
2021/01/25	0	0.00	18	27.46	27.60	-18	604	-2.98%
2021/01/22	2.1	27.64	0	0.00	27.75	2.1	602	0.35%
2021/01/21	0.1	27.95	0	0.00	28.00	0.1	601	0.02%
2021/01/20	2	27.05	2	27.50	28.00	0	597	0.00%
2021/01/19	1	27.95	0	0.00	27.80	1	582	0.17%
2021/01/18	2	27.05	9	26.85	27.60	-7	581	-1.20%
2021/01/15	3	27.85	3	27.87	27.60	0	570	0.00%
2021/01/13	2.6	28.67	0	0.00	28.55	2.6	547	0.48%
2021/01/12	2	28.70	3	28.65	28.65	-1	540	-0.19%
2021/01/11	1.1	29.02	0	0.00	29.25	1.1	530	0.21%
2021/01/08	2	29.63	1	29.65	29.70	1	518	0.19%
2021/01/07	25	29.79	7	29.75	29.75	18	513	3.50%
2021/01/06	0.4	29.00	0	0.00	29.15	0.4	502	0.08%
2021/01/05	2	29.03	0	0.00	29.20	2	498	0.40%
2020/12/30	1.1	29.30	0	0.00	29.20	1.1	489	0.22%
2020/12/29	1	29.55	0	0.00	29.45	1	482	0.21%
2020/12/28	3	29.43	1.6	29.39	29.55	1.4	483	0.29%
2020/12/24	2	29.58	0	0.00	29.40	2	481	0.42%
2020/12/23	1	29.50	0	0.00	29.55	1	478	0.21%
2020/12/22	6.5	29.72	0.2	29.96	29.35	6.3	485	1.30%
2020/12/18	3.4	30.08	2	30.05	29.95	1.3	489	0.27%
2020/12/16	0	0.00	2	29.75	29.85	-2	490	-0.41%
2020/12/14	1	29.80	0	0.00	29.85	1	500	0.20%
2020/12/11	3	29.65	2	29.50	29.75	1	504	0.20%
2020/12/10	2.3	29.74	2	29.65	29.90	0.3	503	0.05%
2020/12/09	3	29.02	3	28.93	29.50	0	502	0.00%
2020/12/08	3	29.93	11.2	29.93	29.70	-8.2	486	-1.69%
2020/12/07	1	30.90	1.6	30.84	30.75	-0.6	459	-0.13%
2020/12/03	2	30.70	2	30.75	30.60	0	474	0.00%
2020/12/02	0	0.00	1	30.80	30.75	-1	479	-0.21%
2020/11/30	2	30.33	0	0.00	30.40	2	472	0.42%
2020/11/25	4.3	29.39	2	29.30	29.30	2.3	444	0.51%
2020/11/23	1.3	28.63	0	0.00	28.70	1.3	455	0.28%
2020/11/20	0	0.00	3	28.03	28.15	-3	446	-0.67%
2020/11/19	1	28.05	0	0.00	28.00	1	448	0.22%
2020/11/17	4	28.14	0	0.00	28.05	4	449	0.89%
2020/11/13	0	0.00	1.4	28.00	28.05	-1.4	463	-0.29%
2020/11/12	0	0.00	0.9	27.95	27.95	-0.9	465	-0.20%
2020/11/11	1	27.95	0.4	28.15	28.15	0.6	467	0.13%
2020/11/10	1	27.40	0	0.00	27.20	1	458	0.22%
2020/11/09	1	27.25	0	0.00	27.25	1	451	0.22%
2020/11/03	2	27.25	0	0.00	27.20	2	472	0.42%
2020/10/28	1	27.55	0.1	27.56	27.45	0.9	478	0.19%
2020/10/16	2	27.83	0	0.00	27.70	2	610	0.33%
2020/10/13	1	27.75	0	0.00	27.95	1	719	0.14%
2020/10/12	0	0.00	6	28.07	28.05	-6	750	-0.80%
2020/10/08	0	0.00	4	28.20	28.10	-4	759	-0.53%
2020/10/07	0	0.00	1	28.25	28.20	-1	768	-0.13%
2020/10/05	1	28.00	0	0.00	28.10	1	835	0.12%
2020/09/29	1	27.85	0	0.00	28.05	1	892	0.11%
2020/09/25	1	27.55	3	26.88	27.05	-2	942	-0.21%
2020/09/24	0	0.00	4	27.66	27.55	-4	958	-0.42%
2020/09/17	0	0.00	1	28.90	28.90	-1	1,031	-0.10%
2020/09/11	0	0.00	1	28.40	28.20	-1	1,040	-0.10%
2020/09/10	1	28.60	0	0.00	28.60	1	1,041	0.10%
2020/09/09	0	0.00	3	28.73	28.90	-3	1,042	-0.29%
2020/09/08	4	28.75	3	28.78	28.90	1	1,044	0.10%
2020/09/07	13	28.13	20	28.25	28.05	-7	1,028	-0.68%
2020/09/04	0	0.00	11	27.57	27.70	-11	1,050	-1.05%
2020/09/03	0	0.00	5	27.75	27.70	-5	1,061	-0.47%
2020/09/02	1	27.65	59	27.59	27.60	-58	1,080	-5.37%
2020/09/01	0	0.00	1	27.60	27.60	-1	1,090	-0.09%
2020/08/31	0	0.00	5	27.55	27.70	-5	1,100	-0.45%
2020/08/28	7	27.56	21	27.55	27.60	-14	1,107	-1.26%
2020/08/27	1	27.90	2	27.95	27.85	-1	1,091	-0.09%
2020/08/26	1	28.15	2	28.40	28.25	-1	1,088	-0.09%
2020/08/25	1	28.20	5	28.15	28.25	-4	1,093	-0.37%
2020/08/21	0	0.00	1	27.50	27.30	-1	1,093	-0.09%
2020/08/20	1	27.30	0	0.00	27.25	1	1,100	0.09%
2020/08/19	4	28.25	0	0.00	28.10	4	1,104	0.36%
2020/08/18	1	27.05	7	27.19	27.40	-6	1,095	-0.55%
2020/08/17	5	26.60	2	26.80	26.95	3	1,093	0.27%
2020/08/14	1	26.75	0	0.00	26.85	1	1,095	0.09%
2020/08/13	1	26.95	1	27.20	26.95	0	1,097	0.00%
2020/08/12	4	26.94	0	0.00	26.95	4	1,102	0.36%
2020/08/11	5	27.18	0	0.00	27.00	5	1,104	0.45%
2020/08/10	5	27.54	0	0.00	27.45	5	1,118	0.45%
2020/08/06	2	27.85	0	0.00	27.60	2	1,146	0.17%
2020/08/04	1	28.10	0	0.00	27.85	1	1,192	0.08%
2020/08/03	8	28.22	0	0.00	27.80	8	1,216	0.66%
2020/07/29	1	27.85	0	0.00	27.85	1	1,237	0.08%
2020/07/28	0	0.00	4	26.93	26.75	-4	1,232	-0.32%
2020/07/27	4	27.96	0	0.00	27.85	4	1,224	0.33%
2020/07/24	9	29.94	260	29.98	29.70	-251	1,199	-20.92%	大賣/鉅額交易
2020/07/22	0	0.00	7	30.22	30.35	-7	1,137	-0.62%
2020/07/21	2	29.90	3	30.00	30.00	-1	1,128	-0.09%
2020/07/20	35	30.73	0	0.00	29.90	35	1,111	3.15%
2020/07/17	6	34.12	51	34.09	34.40	-45	1,065	-4.22%
2020/07/16	10	33.75	1	33.80	34.00	9	1,025	0.88%
2020/07/15	1	33.45	0	0.00	33.45	1	992	0.10%
2020/07/14	0	0.00	2	33.18	33.20	-2	985	-0.20%
2020/07/13	185	33.49	0	0.00	33.30	185	975	18.97%	大買/鉅額交易
2020/07/10	1	33.50	17	34.66	34.10	-16	940	-1.70%
2020/07/09	2	34.88	163.8	34.79	34.70	-161.8	914	-17.69%	大賣/鉅額交易
2020/07/08	2	34.55	0	0.00	34.50	2	885	0.23%
2020/07/07	4	33.78	16	33.73	34.00	-12	863	-1.39%
2020/07/06	0	0.00	2	33.05	33.10	-2	837	-0.24%
2020/07/02	1	32.50	2	32.45	32.45	-1	793	-0.13%
2020/07/01	20	32.40	1	32.40	32.45	19	777	2.44%
2020/06/30	3	31.50	5	31.45	31.85	-2	762	-0.26%
2020/06/29	5	31.21	1	31.30	31.15	4	758	0.53%
2020/06/24	0	0.00	1	31.20	31.10	-1	750	-0.13%
2020/06/19	126	30.60	0	0.00	30.55	126	727	17.32%	大買/鉅額交易
2020/06/18	0	0.00	0.2	30.45	30.30	-0.2	718	-0.02%
2020/06/17	125	30.10	0	0.00	30.10	125	712	17.55%	大買/鉅額交易
2020/06/16	2	29.85	0	0.00	30.00	2	714	0.28%
2020/06/15	1	29.70	1	30.00	29.50	0	716	0.00%
2020/06/12	1	28.85	0	0.00	29.45	1	709	0.14%
2020/06/11	9	29.97	8	30.18	29.65	1	709	0.14%
2020/06/04	2	29.90	0	0.00	29.85	2	675	0.30%
2020/06/03	0	0.00	1	30.10	30.05	-1	662	-0.15%
2020/05/28	3	29.92	7	29.86	29.80	-4	632	-0.63%
2020/05/27	2	30.18	0	0.00	30.15	2	631	0.32%
2020/05/26	0	0.00	6	29.95	30.15	-6	624	-0.96%
2020/05/25	3	29.70	2	30.00	29.90	1	609	0.16%
2020/05/21	2	29.70	0	0.00	29.85	2	606	0.33%
2020/05/19	0	0.00	3	29.50	29.60	-3	590	-0.51%
2020/05/18	6	29.55	0	0.00	29.45	6	582	1.03%
2020/05/15	7	29.44	0	0.00	29.80	7	575	1.22%
2020/05/14	1	29.90	0	0.00	30.00	1	557	0.18%
2020/05/13	6	29.96	0	0.00	30.30	6	545	1.10%
2020/05/12	6.2	31.39	1	31.25	31.00	5.2	517	1.00%
2020/05/11	3	31.47	0	0.00	31.50	3	483	0.62%
2020/05/08	18.2	30.99	0	0.00	30.55	18.2	468	3.89%
2020/05/07	1	32.75	4	32.68	32.00	-3	447	-0.67%
2020/05/05	4.5	29.73	0	0.00	29.70	4.5	413	1.09%
2020/05/04	0.1	29.40	0	0.00	29.50	0.1	414	0.03%
2020/04/30	6	29.45	3	29.95	29.90	3	418	0.72%
2020/04/29	1	29.20	0	0.00	29.40	1	426	0.23%
2020/04/28	0.4	28.60	1	28.80	28.75	-0.6	426	-0.14%
2020/04/27	0	0.00	2	28.38	28.60	-2	442	-0.45%
2020/04/21	0	0.00	1	28.15	27.20	-1	440	-0.23%
2020/04/20	1	28.40	0	0.00	28.25	1	435	0.23%
2020/04/16	0	0.00	1	27.91	28.00	-1	438	-0.23%
2020/04/13	1	28.35	0	0.00	27.95	1	433	0.23%
2020/04/09	0	0.00	3	27.35	27.60	-3	431	-0.69%
2020/04/08	3	26.35	0	0.00	26.45	3	421	0.71%
2020/04/07	0.3	26.00	0	0.00	26.20	0.3	421	0.06%
2020/04/06	1	25.90	0	0.00	25.60	1	422	0.24%
2020/04/01	0	0.00	1	26.55	26.05	-1	424	-0.24%
2020/03/31	0	0.00	1	25.00	25.75	-1	417	-0.24%
2020/03/25	1	24.25	0	0.00	24.05	1	385	0.26%
2020/03/24	0	0.00	3	23.40	23.45	-3	382	-0.78%
2020/03/20	0	0.00	1	22.40	23.00	-1	381	-0.26%
2020/03/19	1.3	21.35	7	22.11	21.35	-5.8	374	-1.54%
2020/03/18	1	24.00	0	0.00	23.70	1	374	0.27%
2020/03/16	0	0.00	5.4	22.05	24.00	-5.4	407	-1.33%
2020/03/13	5.3	21.50	0	0.00	22.70	5.3	404	1.30%
2020/03/12	2	24.50	1	25.00	23.80	1	374	0.27%
2020/03/11	1.2	26.31	0	0.00	26.05	1.2	355	0.34%
2020/03/06	0	27.35	0	0.00	27.55	0	349	0.01%
2020/03/05	0.3	27.30	4	27.45	27.50	-3.8	349	-1.07%
2020/03/03	0	0.00	1	27.05	27.00	-1	356	-0.28%
2020/03/02	0	0.00	7	26.40	26.65	-7	358	-1.95%
2020/02/27	4	26.96	0	0.00	27.05	4	365	1.09%
2020/02/26	0.3	27.80	0	0.00	28.00	0.3	360	0.07%
2020/02/25	2	27.50	0	0.00	27.80	2	362	0.55%
2020/02/20	0	0.00	1	28.35	28.40	-1	363	-0.28%
2020/02/17	1	28.70	0	0.00	28.65	1	378	0.26%
2020/02/14	4	29.15	0	0.00	29.20	4	386	1.03%
2020/02/12	2	29.10	0	0.00	29.15	2	389	0.51%
2020/02/10	7	28.62	0	0.00	28.85	7	395	1.77%
2020/02/07	1.3	29.18	0	0.00	28.95	1.3	391	0.32%
2020/02/04	1	27.10	0	0.00	27.95	1	391	0.26%
2020/02/03	9	27.39	0	0.00	27.10	9	387	2.32%
2020/01/31	1	28.95	0	0.00	28.85	1	370	0.27%
2020/01/13	1	31.60	0	0.00	31.50	1	385	0.26%
2020/01/10	0	0.00	5	32.02	32.10	-5	383	-1.30%
2020/01/07	1	32.00	1	32.00	32.10	0	385	0.00%
2019/12/26	1	32.85	0	0.00	32.80	1	389	0.26%
2019/12/12	2	30.45	0	0.00	30.30	2	396	0.50%
2019/11/26	3	33.37	0	0.00	33.00	3	426	0.70%
2019/11/19	5	33.90	0.1	33.70	33.80	5	481	1.03%
2019/10/31	1	29.90	0	0.00	30.00	1	529	0.19%
2019/10/21	0	0.00	0.4	28.90	29.00	-0.4	503	-0.08%
2019/10/16	0	0.00	4	27.60	27.50	-4	496	-0.81%
2019/10/15	0	0.00	2	27.25	27.55	-2	496	-0.40%
2019/10/14	3	27.23	1	27.40	27.50	2	495	0.40%
2019/10/09	2	27.00	0	0.00	27.00	2	501	0.40%
2019/10/08	2	26.45	0	0.00	26.55	2	509	0.39%
2019/10/07	0	0.00	6	26.23	26.25	-6	519	-1.15%
2019/09/27	3	25.45	0	0.00	25.60	3	539	0.56%
2019/09/18	2	25.35	4	25.51	25.40	-2	546	-0.37%
2019/09/17	0	0.00	4	25.85	25.85	-4	535	-0.75%
2019/09/16	0	0.00	1	26.50	26.30	-1	527	-0.19%
2019/09/12	0	0.00	1	26.50	26.50	-1	523	-0.19%
2019/09/10	4	26.50	0	0.00	26.35	4	523	0.76%
2019/09/09	1	26.50	0	0.00	26.55	1	524	0.19%
2019/09/05	0	0.00	2	26.40	26.45	-2	525	-0.38%
2019/09/04	2	26.65	0	0.00	27.00	2	516	0.39%
2019/09/03	0	0.00	1	26.50	26.55	-1	516	-0.19%
2019/09/02	0	0.00	1	26.20	26.45	-1	510	-0.20%
2019/08/29	0	0.00	7	25.83	25.60	-7	513	-1.36%
2019/08/28	0	0.00	4	27.20	27.20	-4	484	-0.83%
2019/08/27	3	26.80	1	26.80	26.95	2	477	0.42%
2019/08/26	0	0.00	3	25.35	26.00	-3	476	-0.63%
2019/08/23	20	25.15	4	25.25	25.25	16	478	3.35%
2019/08/22	0	0.00	18	25.41	25.30	-18	470	-3.83%
2019/08/21	0	0.00	35	25.45	25.45	-35	477	-7.33%
2019/08/20	0	0.00	9	25.55	25.55	-9	478	-1.88%
2019/08/19	3	25.15	16	24.86	25.20	-13	470	-2.76%
2019/08/16	12	24.24	12	24.20	24.25	0	452	0.00%
2019/08/14	2	23.30	0	0.00	23.50	2	428	0.47%
2019/08/08	1	22.35	1	22.35	22.60	0	423	0.00%
2019/08/07	1	22.20	1	22.35	22.35	0	422	0.00%
2019/07/30	1	22.25	2	22.10	22.20	-1	438	-0.23%
2019/07/24	0	0.00	3	22.35	22.55	-3	434	-0.69%
2019/07/22	3	22.35	10	22.20	22.35	-7	432	-1.62%
2019/07/16	1	21.80	0	0.00	21.85	1	428	0.23%
2019/07/15	0	0.00	2	20.95	21.30	-2	425	-0.47%
2019/07/11	1	21.90	0	0.00	21.95	1	401	0.25%
2019/07/04	2	22.23	0	0.00	22.30	2	365	0.55%
2019/07/02	0	0.00	5.6	22.16	22.30	-5.6	367	-1.54%
2019/07/01	0	0.00	4	22.14	22.25	-4	362	-1.10%
2019/06/28	2	22.15	0	0.00	22.10	2	357	0.56%
2019/06/25	0	0.00	5	22.00	22.00	-5	352	-1.42%
2019/06/19	0	0.00	0.5	21.80	21.80	-0.5	351	-0.14%
2019/06/13	2	21.75	0	0.00	21.85	2	347	0.57%
2019/06/12	5	22.20	1	22.25	22.25	4	349	1.15%
2019/06/10	0	0.00	1	22.20	22.30	-1	376	-0.27%
2019/06/06	2	21.93	0	0.00	22.20	2	379	0.53%
2019/06/03	1	22.65	2	22.58	22.60	-1	355	-0.28%
2019/05/31	0	0.00	2	22.65	22.50	-2	352	-0.57%
2019/05/30	0	0.00	1	22.85	22.95	-1	333	-0.30%
2019/05/28	2	22.23	0	0.00	21.80	2	317	0.63%
2019/05/24	0	0.00	4	20.45	20.40	-4	286	-1.40%
2019/05/23	0	0.00	1	20.15	20.20	-1	289	-0.34%
2019/05/20	2	19.90	1	19.80	19.90	1	316	0.32%
2019/05/16	0	0.00	2	20.15	20.15	-2	321	-0.62%
2019/05/15	0	0.00	2	19.25	19.60	-2	311	-0.64%
2019/05/14	0	0.00	1	19.00	19.05	-1	314	-0.32%
2019/05/08	0	0.00	2	18.93	19.00	-2	330	-0.60%
2019/05/07	10	18.84	0	0.00	18.75	10	326	3.07%
2019/05/06	5	18.30	0	0.00	18.50	5	322	1.55%
2019/05/02	6	18.48	0	0.00	18.45	6	317	1.89%
2019/04/23	1	18.65	3	18.70	18.70	-2	328	-0.61%
2019/04/19	1	18.75	0	0.00	18.90	1	329	0.30%
2019/04/17	0.4	18.90	0	0.00	19.00	0.4	329	0.13%
2019/04/11	0	0.00	1	19.70	19.55	-1	326	-0.31%
2019/04/10	0	0.00	2	19.35	19.40	-2	324	-0.62%
2019/04/08	1	18.80	1	19.10	19.20	0	320	0.00%
2019/04/03	0.1	19.05	0	0.00	19.10	0.1	314	0.02%
2019/03/19	0	0.00	1	18.50	18.80	-1	312	-0.32%
2019/03/15	1	18.10	0	0.00	18.20	1	309	0.32%
2019/03/14	4	18.06	0	0.00	17.90	4	295	1.35%
2019/03/13	0.5	18.80	0	0.00	18.95	0.5	265	0.19%
2019/02/27	1	19.55	0	0.00	19.70	1	255	0.39%
2019/02/26	1	19.85	0	0.00	20.00	1	251	0.40%
2019/02/25	4	20.25	0	0.00	20.05	4	250	1.60%
2019/02/22	1	20.30	0	0.00	20.50	1	246	0.41%
2019/02/20	1	18.60	0	0.00	19.30	1	218	0.46%
2019/02/19	1	19.30	1	19.35	19.15	0	212	0.00%
2019/02/12	0	0.00	1.4	19.63	19.80	-1.4	184	-0.77%
2019/01/23	1	18.00	0	0.00	18.00	1	159	0.63%
2019/01/10	0	17.00	0	0.00	17.10	0	154	0.00%
2019/01/09	0	17.00	0	0.00	17.10	0	157	0.00%
2019/01/07	0	0.00	1	17.10	17.00	-1	165	-0.60%
2018/12/12	0	0.00	2	16.23	16.45	-2	252	-0.80%
2018/12/11	0	0.00	1	16.00	16.00	-1	250	-0.40%
2018/12/06	1.2	15.95	0	0.00	15.95	1.2	252	0.47%
2018/12/04	1	16.05	0	0.00	15.90	1	254	0.39%
2018/12/03	0.7	16.35	0	0.00	16.35	0.7	250	0.29%
2018/11/28	1	16.50	0	0.00	16.55	1	248	0.40%
2018/11/26	1	16.55	2	16.55	16.70	-1	254	-0.39%
2018/11/16	1	16.75	0	0.00	16.70	1	291	0.34%
2018/11/13	2	16.80	0	0.00	16.90	2	304	0.66%
2018/11/09	1	17.10	0	0.00	17.25	1	308	0.32%
2018/11/08	0	0.00	0	17.30	17.30	0	315	0.00%
2018/10/31	1	17.00	0	0.00	17.10	1	345	0.29%
2018/10/15	0	0.00	0.4	18.15	18.30	-0.4	320	-0.12%
2018/10/05	1	19.05	0	0.00	18.65	1	287	0.35%
2018/10/04	0	0.00	5	18.54	18.60	-5	272	-1.83%
2018/10/02	0	0.00	5	18.12	18.05	-5	257	-1.94%
2018/10/01	0	0.00	3	17.77	17.80	-3	246	-1.22%
2018/09/27	0	0.00	14	17.14	17.75	-14	233	-6.00%
2018/09/25	0	0.00	1	16.70	16.65	-1	220	-0.45%
2018/09/20	0	0.00	2	16.58	16.55	-2	223	-0.90%
2018/09/13	0	0.00	5	16.56	16.55	-5	235	-2.13%
2018/09/11	0	0.00	4	16.30	16.40	-4	234	-1.71%
2018/09/06	0	0.00	2	16.65	16.60	-2	233	-0.86%
2018/09/05	0	0.00	1	16.95	16.70	-1	236	-0.42%
2018/09/03	0	0.00	1	16.75	16.85	-1	235	-0.42%
2018/08/30	0	0.00	7	16.84	16.75	-7	231	-3.02%
2018/08/29	40	16.15	8	16.36	16.35	32	229	13.91%
2018/08/27	0	0.00	38.3	16.65	16.75	-38.3	213	-17.93%
2018/08/24	2	16.70	0	0.00	16.65	2	206	0.97%
2018/08/21	3	16.85	0	0.00	17.05	3	201	1.49%
2018/08/13	0	0.00	1	16.75	16.85	-1	208	-0.48%
2018/08/08	0	0.00	4	16.05	16.05	-4	190	-2.10%
2018/08/07	4	15.99	0	0.00	16.00	4	191	2.09%
2018/07/23	1	15.30	0	0.00	15.20	1	444	0.22%
2018/07/11	5	15.12	0	0.00	15.10	5	486	1.03%
2018/07/06	2	15.30	0	0.00	15.30	2	483	0.41%
2018/07/04	0	0.00	2	15.55	15.50	-2	488	-0.41%
2018/06/22	1	15.30	0	0.00	15.70	1	481	0.21%
2018/06/12	3	15.82	0	0.00	15.70	3	504	0.60%
2018/06/11	0	0.00	2	16.10	16.10	-2	510	-0.39%
2018/05/28	5	15.79	0	0.00	15.70	5	536	0.93%
2018/05/11	1	15.50	0	0.00	15.90	1	500	0.20%
2018/05/07	0	0.00	1	15.90	15.85	-1	477	-0.21%
2018/05/03	2	15.45	0	0.00	15.75	2	460	0.43%
2018/05/02	2	15.33	1	15.35	16.30	1	429	0.23%
2018/04/30	423	15.42	425	15.45	15.45	-2	335	-0.60%	大買/大賣/
2018/04/27	0	0.00	1	14.05	14.05	-1	253	-0.39%
2018/04/24	0	0.00	5	13.90	14.10	-5	237	-2.10%
2018/04/23	3	13.85	6	13.58	13.80	-3	227	-1.32%
2018/04/18	1	12.90	0	0.00	13.00	1	212	0.47%
2018/04/10	10	13.35	2	13.35	13.40	8	210	3.80%
2018/04/02	0	13.10	0	0.00	13.10	0	203	0.00%
2018/03/29	0	0.00	2	12.90	12.90	-2	200	-1.00%
2018/03/26	2	13.00	0	0.00	13.10	2	194	1.03%
2018/03/23	0	0.00	1	12.95	13.00	-1	194	-0.52%
2018/03/19	1	13.35	4	13.35	13.35	-3	179	-1.67%
2018/03/16	1	13.05	0	0.00	13.05	1	163	0.61%
2018/03/15	1	13.10	0	0.00	13.10	1	159	0.63%
2018/03/14	45	13.03	5	12.99	13.05	40	153	26.12%
2018/03/06	0	0.00	1	14.00	14.10	-1	114	-0.87%
2018/03/05	2	14.18	0	0.00	14.10	2	113	1.77%
2018/03/01	3	14.15	3	14.43	14.30	0	108	0.00%
2018/02/27	0	0.00	6	14.30	14.40	-6	106	-5.63%
2018/02/26	0.7	14.80	30	14.85	14.90	-29.3	102	-28.44%
2018/02/08	2	15.05	0	0.00	15.10	2	102	1.95%
2018/02/07	3	14.72	0	0.00	14.85	3	101	2.96%
2018/02/06	3	14.35	1	14.45	14.60	2	100	1.99%
2018/02/01	0	15.05	0	0.00	15.05	0	95	0.00%
2018/01/30	5	14.98	0	0.00	14.90	5	94	5.32%
2018/01/24	0	0.00	2	15.08	15.20	-2	89	-2.23%
2018/01/16	2	15.40	0	0.00	15.40	2	84	2.37%
2018/01/02	0	0.00	5	15.20	15.20	-5	80	-6.18%