越峰 (8121)-元大-中壢券商分點個股進出

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

越峰

(8121)

股價
31.20
漲跌
▲1.20
漲幅
+4.00%
成交量
1,076張
產業
上櫃電子零組件類股
167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

越峰 (8121)籌碼相關－元大-中壢券商分點個股進出

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

元大-中壢券商分點個股進出
元大-中壢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
2024/04/25	3	30.93	2	31.08	31.20	1	896	0.11%
2024/04/24	3	30.03	11	30.03	30.00	-8	879	-0.91%
2024/04/23	0	0.00	2	29.55	29.40	-2	870	-0.23%
2024/04/22	1	29.15	10	29.37	29.00	-9	864	-1.04%
2024/04/19	1.3	30.82	2	30.63	30.90	-0.8	837	-0.09%
2024/04/18	18	32.58	6	32.55	32.35	12	795	1.51%
2024/04/17	23	32.93	4	33.30	33.20	19	748	2.54%
2024/04/16	6	31.09	0	0.00	30.30	6	681	0.88%
2024/04/15	2	31.15	8	32.00	32.15	-6	629	-0.95%
2024/04/11	0.4	28.50	0	0.00	28.75	0.4	529	0.08%
2024/04/10	14	29.50	8	29.92	29.30	6	513	1.17%
2024/04/09	0	0.00	0.1	27.50	27.50	-0.1	478	-0.02%
2024/04/08	0	0.00	1	27.60	27.85	-1	472	-0.21%
2024/04/03	1	27.35	1	27.25	27.25	0	467	0.00%
2024/04/02	0	0.00	3	27.95	27.90	-3	457	-0.66%
2024/04/01	7	28.02	1	28.15	28.20	6	445	1.35%
2024/03/29	8	29.00	3	28.20	27.75	5	427	1.17%
2024/03/28	3	29.88	12	30.12	30.15	-9	365	-2.46%
2024/03/27	1	27.10	1	27.10	27.45	0	264	0.00%
2024/03/26	1	27.05	1	27.60	26.95	0	259	0.00%
2024/03/25	4	27.20	9	27.56	27.95	-5	252	-1.98%
2024/03/22	0	26.15	3	26.33	26.40	-3	230	-1.30%
2024/03/21	0	25.60	2	26.25	26.30	-2	224	-0.89%
2024/03/20	3	25.98	0	0.00	25.60	3	210	1.42%
2024/03/19	0	0.00	15	24.74	24.65	-15	206	-7.28%
2024/03/14	1	24.60	0	0.00	24.60	1	205	0.49%
2024/03/11	1.2	24.97	2	25.05	24.50	-0.8	202	-0.41%
2024/03/06	0	0.00	1	25.15	25.05	-1	203	-0.49%
2024/03/04	1	25.55	0	0.00	25.45	1	203	0.49%
2024/02/29	2	25.80	1	25.95	25.90	1	204	0.49%
2024/02/26	0	25.30	0	0.00	25.20	0	214	0.00%
2024/02/21	0	0.00	2	25.95	26.00	-2	218	-0.92%
2024/02/20	0	0.00	3	25.95	26.00	-3	217	-1.38%
2024/02/19	2	26.50	0	0.00	26.60	2	216	0.92%
2024/02/16	0	25.80	4	26.15	27.00	-4	210	-1.88%
2024/02/05	1	23.15	2	22.95	23.05	-1	181	-0.55%
2024/01/25	1	23.80	0	0.00	23.85	1	184	0.54%
2024/01/23	1	23.90	3	23.95	23.90	-2	185	-1.08%
2024/01/22	0.3	23.85	2	23.95	23.85	-1.7	185	-0.89%
2024/01/19	0.2	23.60	1	23.75	23.65	-0.8	185	-0.46%
2024/01/18	0	0.00	0.3	23.70	23.65	-0.3	184	-0.14%
2024/01/17	0	0.00	3	23.80	23.85	-3	186	-1.60%
2024/01/15	1	23.80	0	0.00	24.15	1	187	0.53%
2024/01/12	0	0.00	11	23.81	23.80	-11	187	-5.87%
2024/01/09	2	24.08	0	0.00	24.05	2	192	1.04%
2024/01/03	2	24.78	4	24.75	24.90	-2	191	-1.04%
2023/12/29	0	25.05	0	0.00	25.10	0	193	0.00%
2023/12/25	2	24.80	0	0.00	24.60	2	197	1.02%
2023/12/21	1	25.55	0	0.00	25.60	1	197	0.51%
2023/12/20	1	26.00	2	25.80	26.00	-1	196	-0.51%
2023/12/19	12	24.54	0	0.00	24.55	12	188	6.35%
2023/12/14	0	0.00	4	24.90	24.85	-4	190	-2.10%
2023/12/08	0	25.90	0	0.00	25.25	0	190	0.00%
2023/12/07	2	25.30	0	0.00	25.30	2	187	1.07%
2023/12/04	0	0.00	1	25.85	25.85	-1	185	-0.54%
2023/12/01	10	25.74	4	25.50	26.25	6	183	3.27%
2023/11/29	1	25.40	10	25.44	25.40	-9	188	-4.77%
2023/11/28	2	25.10	0	0.00	25.20	2	188	1.06%
2023/11/27	0	0.00	8	25.72	25.50	-8	185	-4.31%
2023/11/23	4	25.00	6	26.12	26.35	-2	177	-1.13%
2023/11/22	0.1	26.05	11.2	24.63	26.05	-11.1	166	-6.67%
2023/11/21	0	0.00	1.1	24.83	24.80	-1.1	158	-0.71%
2023/11/17	2	24.50	0	0.00	24.40	2	158	1.26%
2023/11/16	1	24.40	1	24.70	24.55	0	159	0.00%
2023/11/15	3	24.47	0	0.00	24.40	3	156	1.92%
2023/11/10	3	22.43	2	22.45	22.40	1	151	0.66%
2023/11/09	0.2	22.80	0	0.00	22.60	0.2	151	0.13%
2023/11/01	1	22.80	0	0.00	22.85	1	170	0.59%
2023/10/31	0.2	23.80	0	0.00	22.85	0.2	171	0.12%
2023/10/26	0	0.00	1	23.55	23.55	-1	184	-0.54%
2023/10/25	0	0.00	1	23.95	23.80	-1	186	-0.54%
2023/10/24	0	0.00	4	23.85	23.85	-4	197	-2.03%
2023/10/23	3	23.70	3	23.92	23.90	0	201	0.00%
2023/10/17	1	24.05	0	0.00	23.80	1	224	0.45%
2023/10/16	2	24.33	0	0.00	24.50	2	234	0.85%
2023/10/13	0	0.00	1	24.60	24.35	-1	245	-0.41%
2023/10/11	1	24.65	1	24.50	24.50	0	258	0.00%
2023/10/05	0	0.00	4	24.40	24.50	-4	272	-1.47%
2023/10/02	1	24.90	0	0.00	25.20	1	297	0.34%
2023/09/28	1	25.25	0	0.00	25.15	1	305	0.33%
2023/09/27	1	24.75	0	0.00	24.95	1	309	0.32%
2023/09/26	0	0.00	4	25.20	24.80	-4	315	-1.27%
2023/09/25	1	25.20	0	0.00	25.15	1	320	0.31%
2023/09/22	2	25.23	0	0.00	25.25	2	324	0.62%
2023/09/20	1	26.00	0	0.00	25.65	1	336	0.30%
2023/09/19	1	26.15	0	0.00	26.10	1	341	0.29%
2023/09/18	2	26.08	0	0.00	25.80	2	344	0.58%
2023/09/15	2	26.10	0	0.00	26.05	2	347	0.58%
2023/09/14	5	26.30	5	25.95	25.95	0	354	0.00%
2023/09/12	7	25.37	0	0.00	25.50	7	369	1.89%
2023/09/11	2	25.25	0	0.00	25.40	2	376	0.53%
2023/09/08	11	25.50	0	0.00	25.30	11	389	2.83%
2023/09/04	33	25.52	0	0.00	25.80	33	414	7.96%
2023/09/01	0	0.00	2	24.73	24.70	-2	410	-0.49%
2023/08/31	0	0.00	19	24.32	24.50	-19	418	-4.55%
2023/08/30	2	24.40	0	0.00	24.50	2	430	0.46%
2023/08/28	0	0.00	11	23.79	23.75	-11	443	-2.48%
2023/08/25	2	23.65	0	0.00	24.00	2	449	0.45%
2023/08/24	1	24.00	4	24.15	23.90	-3	458	-0.65%
2023/08/23	2	24.00	1	24.10	24.00	1	474	0.21%
2023/08/22	0	0.00	1	24.50	24.00	-1	502	-0.20%
2023/08/21	3	24.60	22	24.75	24.60	-19	533	-3.56%
2023/08/18	3	25.00	3	24.63	24.90	0	565	0.00%
2023/08/11	1	24.50	0	0.00	24.20	1	654	0.15%
2023/08/10	0.5	24.50	0	0.00	24.40	0.5	658	0.08%
2023/08/09	1.1	25.04	6	25.02	25.05	-4.9	663	-0.74%
2023/08/08	1	26.00	0	0.00	26.00	1	664	0.15%
2023/08/07	4	26.51	0	0.00	26.30	4	681	0.59%
2023/08/04	3	26.20	0	0.00	26.20	3	696	0.43%
2023/08/02	2	26.50	9	26.78	26.25	-7	734	-0.95%
2023/08/01	0	0.00	5	26.75	26.85	-5	755	-0.66%
2023/07/31	4	26.95	0	0.00	26.85	4	816	0.49%
2023/07/27	2	27.05	2	26.98	27.20	0	1,174	0.00%
2023/07/26	3	26.38	7	26.35	26.30	-4	1,262	-0.32%
2023/07/25	1	26.25	2	26.20	26.20	-1	1,464	-0.07%
2023/07/24	0	0.00	11	26.27	26.45	-11	1,471	-0.75%
2023/07/20	2	27.70	0	0.00	27.70	2	1,575	0.13%
2023/07/19	3	28.33	0	0.00	27.80	3	1,593	0.19%
2023/07/18	4	28.35	4	28.95	28.65	0	1,613	0.00%
2023/07/17	5	28.40	12	28.33	28.30	-7	1,644	-0.43%
2023/07/14	1	28.15	0	0.00	28.20	1	1,678	0.06%
2023/07/13	3	28.58	0	0.00	28.40	3	1,743	0.17%
2023/07/12	3	28.60	0	0.00	28.75	3	1,921	0.16%
2023/07/11	2.1	29.24	0	0.00	29.20	2.1	2,101	0.10%
2023/07/10	2	29.55	0	0.00	29.50	2	2,104	0.10%
2023/07/07	1	28.65	2	28.78	28.70	-1	2,093	-0.05%
2023/07/06	1	28.75	5	29.05	28.75	-4	2,095	-0.19%
2023/07/05	0	0.00	5	28.83	28.85	-5	2,094	-0.24%
2023/07/04	3	28.55	13	28.55	28.50	-10	2,107	-0.47%
2023/07/03	1	28.70	0	0.00	28.65	1	2,119	0.05%
2023/06/30	0	0.00	7	29.09	29.00	-7	2,128	-0.33%
2023/06/29	1	28.70	0	0.00	28.70	1	2,140	0.05%
2023/06/27	0	0.00	8	29.34	29.10	-8	2,276	-0.35%
2023/06/26	1	29.90	0	0.00	29.30	1	2,327	0.04%
2023/06/20	1	28.90	0	0.00	29.10	1	2,369	0.04%
2023/06/16	2	28.90	2	28.80	28.90	0	2,412	0.00%
2023/06/15	0	0.00	2	28.55	28.95	-2	2,410	-0.08%
2023/06/14	0	0.00	12.6	29.09	28.85	-12.6	2,413	-0.52%
2023/06/12	0.1	29.95	0	0.00	29.20	0.1	2,458	0.00%
2023/06/09	3	29.85	10	29.39	29.30	-7	2,460	-0.28%
2023/06/08	0	0.00	5	29.70	29.70	-5	2,461	-0.20%
2023/06/07	1	30.40	0	0.00	30.45	1	2,464	0.04%
2023/06/06	0	0.00	4	30.43	30.50	-4	2,476	-0.16%
2023/06/05	0	0.00	2	30.30	30.40	-2	2,547	-0.08%
2023/06/02	2.1	29.80	2	29.80	29.95	0.1	2,542	0.00%
2023/06/01	1	29.55	0	0.00	30.00	1	2,543	0.04%
2023/05/31	2	29.98	3	30.00	30.00	-1	2,543	-0.04%
2023/05/30	2	29.98	10	29.77	29.85	-8	2,544	-0.31%
2023/05/29	5	29.60	3	30.17	30.00	2	2,540	0.08%
2023/05/26	7	30.93	2	31.25	30.60	5	2,529	0.20%
2023/05/25	6	32.10	2.2	32.14	32.20	3.8	2,511	0.15%
2023/05/24	3.1	31.34	3	31.30	31.50	0.1	2,490	0.00%
2023/05/23	0.2	31.90	17	31.36	31.85	-16.8	2,503	-0.67%
2023/05/22	2	29.10	2	29.20	29.10	0	2,465	0.00%
2023/05/19	4	28.55	0	0.00	28.55	4	2,470	0.16%
2023/05/18	3	28.60	12	28.87	28.50	-9	2,472	-0.36%
2023/05/17	1	29.20	0	0.00	29.10	1	2,464	0.04%
2023/05/16	8	28.45	0	0.00	28.40	8	2,459	0.33%
2023/05/15	11	28.26	0	0.00	28.10	11	2,460	0.45%
2023/05/12	12	28.80	0	0.00	28.65	12	2,461	0.49%
2023/05/11	1	29.15	5	29.20	28.35	-4	2,471	-0.16%
2023/05/10	1	29.55	1	29.70	29.75	0	2,467	0.00%
2023/05/08	2	32.05	3	31.45	31.50	-1	2,436	-0.04%
2023/05/05	6	31.58	1	31.25	31.65	5	2,422	0.21%
2023/05/04	8	31.19	12	31.38	31.70	-4	2,385	-0.17%
2023/05/03	38	32.96	41	32.83	32.40	-3	2,363	-0.13%
2023/05/02	3	30.57	4	30.70	30.45	-1	2,183	-0.05%
2023/04/28	66	30.86	85	31.14	31.90	-19	2,093	-0.91%
2023/04/27	2	28.78	1	29.40	29.00	1	1,892	0.05%
2023/04/26	1	28.40	1	28.79	29.00	0	1,881	0.00%
2023/04/25	14	31.00	18	30.61	29.00	-4	1,867	-0.21%
2023/04/21	6	28.84	31	28.25	28.65	-25	1,755	-1.42%
2023/04/20	9	30.11	5	29.91	29.70	4	1,727	0.23%
2023/04/19	13	30.23	0	0.00	30.25	13	1,697	0.77%
2023/04/18	3.2	30.29	0	0.00	29.65	3.2	1,675	0.19%
2023/04/17	16.2	30.82	21	31.06	30.85	-4.8	1,605	-0.30%
2023/04/14	57	28.40	59.6	28.72	29.50	-2.6	1,424	-0.18%
2023/04/13	3	26.83	0	0.00	26.85	3	1,240	0.24%
2023/04/11	1	27.15	1	27.10	27.00	0	1,232	0.00%
2023/04/10	3	26.78	0	0.00	26.80	3	1,231	0.24%
2023/04/07	4	27.08	2	27.50	26.95	2	1,226	0.16%
2023/04/06	3	27.55	0	0.00	27.35	3	1,210	0.25%
2023/03/31	4	27.14	0	0.00	27.05	4	1,193	0.34%
2023/03/30	4	27.39	3	27.40	27.40	1	1,179	0.08%
2023/03/29	4	27.80	4	27.54	27.35	0	1,165	0.00%
2023/03/28	5	28.46	8	28.54	28.60	-3	1,103	-0.27%
2023/03/27	9	28.15	10	27.52	27.05	-1	1,031	-0.10%
2023/03/24	3	27.87	11	27.78	27.55	-8	979	-0.82%
2023/03/23	5	27.05	10	26.78	26.90	-5	940	-0.53%
2023/03/22	5	27.10	5	26.90	26.90	0	939	0.00%
2023/03/21	0	0.00	3	26.70	27.10	-3	916	-0.33%
2023/03/17	12	26.10	0	0.00	26.10	12	891	1.35%
2023/03/16	5	26.48	2	26.30	26.10	3	885	0.34%
2023/03/15	2	26.75	12	26.58	26.25	-10	861	-1.16%
2023/03/14	0	26.45	0	0.00	26.40	0	853	0.00%
2023/03/13	4	26.35	1	26.00	26.40	3	863	0.35%
2023/03/09	5	27.05	0	0.00	27.35	5	983	0.51%
2023/03/08	6	27.35	6	27.34	27.40	0	1,009	0.00%
2023/03/07	4	26.34	0	0.00	26.30	4	977	0.41%
2023/03/06	3	26.13	2	26.25	26.05	1	976	0.10%
2023/03/03	2	26.10	5	26.10	26.10	-3	982	-0.31%
2023/03/02	0	0.00	14	26.42	26.35	-14	988	-1.42%
2023/03/01	1	26.20	5	26.21	26.15	-4	1,034	-0.39%
2023/02/24	3	26.48	1	26.30	26.15	2	1,090	0.18%
2023/02/23	13	26.67	10	26.82	26.50	3	1,084	0.28%
2023/02/22	0	0.00	2	26.20	26.45	-2	1,074	-0.19%
2023/02/21	4	27.53	2.2	27.55	26.80	1.8	1,067	0.17%
2023/02/20	0.6	26.40	1	26.60	26.80	-0.4	1,026	-0.04%
2023/02/17	9	26.19	9	26.48	26.15	0	1,013	0.00%
2023/02/16	0	0.00	6	26.10	26.30	-6	1,009	-0.59%
2023/02/15	7	25.76	0	0.00	25.70	7	1,003	0.70%
2023/02/13	5	25.91	0	0.00	25.55	5	1,002	0.50%
2023/02/10	3	26.68	1	26.35	26.10	2	998	0.20%
2023/02/09	0	0.00	10	26.15	26.55	-10	989	-1.01%
2023/02/08	6	25.89	3	25.85	25.70	3	970	0.31%
2023/02/07	3	26.03	9	25.89	25.90	-6	958	-0.63%
2023/02/06	9	26.49	7	26.29	26.15	2	952	0.21%
2023/02/03	1	26.45	2	26.55	26.35	-1	953	-0.10%
2023/02/02	6	26.37	7.3	26.22	26.50	-1.2	940	-0.13%
2023/02/01	7	26.50	6	26.23	26.15	1	918	0.11%
2023/01/31	6.2	25.54	15.1	25.53	26.45	-8.9	863	-1.03%
2023/01/30	5	24.30	4	24.15	24.05	1	763	0.13%
2023/01/17	2	23.90	4	24.18	24.10	-2	754	-0.26%
2023/01/16	2	23.80	2	24.00	23.85	0	753	0.00%
2023/01/13	2	24.10	7	23.85	23.75	-5	754	-0.66%
2023/01/12	2	24.40	1	23.95	23.85	1	756	0.13%
2023/01/11	2	24.35	2	24.20	24.25	0	756	0.00%
2023/01/10	8	24.54	2	24.45	24.30	6	760	0.79%
2023/01/09	1	25.05	3	25.12	24.80	-2	788	-0.25%
2023/01/06	7	25.03	10	25.11	25.15	-3	796	-0.38%
2023/01/05	0	0.00	4	24.63	24.30	-4	800	-0.50%
2023/01/04	0	0.00	5	24.51	24.25	-5	802	-0.62%
2023/01/03	1	24.10	0	0.00	24.10	1	806	0.12%
2022/12/30	1	24.20	4.4	24.06	23.95	-3.4	806	-0.42%
2022/12/29	3	24.23	0	0.00	24.25	3	808	0.37%
2022/12/28	2	24.90	2	24.85	24.80	0	838	0.00%
2022/12/27	4	25.40	3	25.33	25.20	1	843	0.12%
2022/12/21	0	0.00	1	25.60	25.25	-1	903	-0.11%
2022/12/16	1	26.95	0	0.00	26.90	1	939	0.11%
2022/12/15	3	27.83	3	27.85	27.60	0	947	0.00%
2022/12/14	2	27.35	2	27.65	27.95	0	942	0.00%
2022/12/13	2	27.78	0	0.00	27.50	2	940	0.21%
2022/12/12	0	0.00	1	27.55	27.75	-1	940	-0.11%
2022/12/09	8	28.29	5	27.80	27.70	3	938	0.32%
2022/12/08	4	28.39	2	28.25	28.30	2	934	0.21%
2022/12/07	1	29.15	1	29.65	28.45	0	932	0.00%
2022/12/06	2	28.93	17	28.91	28.70	-15	920	-1.63%
2022/12/05	1	29.80	0	0.00	29.80	1	915	0.11%
2022/12/01	8	32.21	13	31.48	30.50	-5	891	-0.56%
2022/11/30	2	31.20	35	30.25	31.20	-33	788	-4.19%
2022/11/29	44.1	27.79	16	28.49	28.40	28.1	753	3.72%
2022/11/28	7	26.39	8	26.71	26.85	-1	710	-0.14%
2022/11/25	2	26.25	5	26.72	26.40	-3	714	-0.42%
2022/11/24	3	26.25	4	26.11	26.25	-1	705	-0.14%
2022/11/23	24	27.67	5.1	27.70	26.65	19	702	2.70%
2022/11/22	5.1	25.38	13	25.41	26.50	-8	658	-1.21%
2022/11/21	10	24.70	1	24.85	24.60	9	611	1.47%
2022/11/17	2	24.95	25	24.91	25.05	-23	623	-3.69%
2022/11/16	20	24.68	2	24.75	24.70	18	624	2.88%
2022/11/15	2	25.48	12	25.21	25.15	-10	631	-1.58%
2022/11/14	1	24.80	10	24.82	25.10	-9	643	-1.40%
2022/11/11	12	24.35	10	24.93	24.35	2	651	0.31%
2022/11/10	5	24.25	0	0.00	24.25	5	669	0.75%
2022/11/09	1	25.05	7	24.80	24.85	-6	682	-0.88%
2022/11/08	10	24.70	0	0.00	24.30	10	690	1.45%
2022/11/07	0	0.00	2	24.75	24.60	-2	700	-0.29%
2022/11/01	22	24.33	24	24.28	23.95	-2	723	-0.28%
2022/10/31	0	0.00	3	23.08	23.15	-3	715	-0.42%
2022/10/28	5	23.03	0	0.00	22.75	5	722	0.69%
2022/10/26	1	23.70	0	0.00	23.30	1	743	0.13%
2022/10/25	2	23.80	3	24.05	23.60	-1	754	-0.13%
2022/10/21	4	25.05	7	24.95	24.50	-3	774	-0.39%
2022/10/20	2	25.00	3	24.97	25.30	-1	784	-0.13%
2022/10/19	4	25.31	0	0.00	25.00	4	799	0.50%
2022/10/18	4	26.03	3	25.75	25.55	1	812	0.12%
2022/10/17	2	24.00	4	25.89	26.20	-2	832	-0.24%
2022/10/14	11	24.60	12	25.45	24.95	-1	813	-0.12%
2022/10/13	1.1	24.52	0	0.00	23.70	1.1	820	0.14%
2022/10/12	1	26.85	0	0.00	26.85	1	834	0.12%
2022/10/11	3	27.78	2	27.35	27.45	1	863	0.12%
2022/10/06	7	29.69	3	29.60	29.60	4	1,094	0.37%
2022/10/05	1	31.70	2	31.08	30.00	-1	1,116	-0.09%
2022/10/04	10	30.07	10	30.05	29.75	0	1,118	0.00%
2022/09/29	6	29.88	3	29.60	29.65	3	1,128	0.27%
2022/09/28	1	30.30	0	0.00	29.60	1	1,118	0.09%
2022/09/27	4	29.66	1	30.30	31.40	3	1,106	0.27%
2022/09/26	1	29.75	1	30.25	30.30	0	1,102	0.00%
2022/09/23	3	31.28	2	31.20	30.90	1	1,107	0.09%
2022/09/22	1	29.55	3	31.00	31.30	-2	1,108	-0.18%
2022/09/21	1	29.30	2	29.30	29.30	-1	1,105	-0.09%
2022/09/20	1	29.90	0	0.00	29.75	1	1,124	0.09%
2022/09/19	3	30.18	0	0.00	29.85	3	1,144	0.26%
2022/09/16	1	30.70	1	30.50	30.50	0	1,195	0.00%
2022/09/15	2	30.90	4	30.91	30.60	-2	1,264	-0.16%
2022/09/12	1	31.45	0	0.00	31.15	1	1,479	0.07%
2022/09/07	1	30.25	0	0.00	30.40	1	1,515	0.07%
2022/09/06	6	30.55	0	0.00	30.30	6	1,535	0.39%
2022/09/05	0	0.00	2	31.05	31.35	-2	1,565	-0.13%
2022/09/02	0	0.00	6	31.42	31.85	-6	1,590	-0.38%
2022/09/01	0	0.00	1	31.45	31.35	-1	1,648	-0.06%
2022/08/30	5	31.62	0	0.00	31.40	5	1,973	0.25%
2022/08/29	2	31.78	1	31.95	31.65	1	1,967	0.05%
2022/08/26	2	32.98	5	33.05	33.10	-3	1,962	-0.15%
2022/08/25	6	32.57	0	0.00	32.55	6	1,953	0.31%
2022/08/23	0	0.00	1.1	31.83	31.65	-1.1	1,966	-0.06%
2022/08/22	2	32.13	6	32.20	32.05	-4	1,978	-0.20%
2022/08/19	26	33.23	15	32.80	32.65	11	1,969	0.56%
2022/08/18	4	33.25	5	33.24	33.15	-1	1,953	-0.05%
2022/08/17	2	33.60	3	33.30	33.80	-1	1,940	-0.05%
2022/08/16	3	33.05	0	0.00	32.30	3	1,920	0.16%
2022/08/15	0	0.00	12	32.97	33.05	-12	1,908	-0.63%
2022/08/12	2	32.80	1	32.70	32.80	1	1,898	0.05%
2022/08/11	1	32.05	0	0.00	32.60	1	1,892	0.05%
2022/08/10	0	0.00	1	31.75	31.90	-1	1,883	-0.05%
2022/08/03	4	30.75	0	0.00	30.60	4	1,892	0.21%
2022/08/02	3	31.67	0	0.00	31.80	3	1,893	0.16%
2022/08/01	3	32.60	2	33.18	32.90	1	1,889	0.05%
2022/07/29	5	32.52	0	0.00	32.65	5	1,884	0.27%
2022/07/28	1	32.40	0	0.00	32.20	1	1,883	0.05%
2022/07/27	0	0.00	1	32.25	32.30	-1	1,878	-0.05%
2022/07/26	2	31.85	1	31.50	31.45	1	1,875	0.05%
2022/07/25	2	32.70	2	32.60	32.60	0	1,867	0.00%
2022/07/22	2	33.25	1	33.40	33.05	1	1,860	0.05%
2022/07/21	0.1	33.50	2	33.83	33.85	-1.9	1,867	-0.10%
2022/07/20	3	34.40	5	34.44	33.70	-2	1,863	-0.11%
2022/07/19	4	34.40	5	34.53	34.00	-1	1,858	-0.05%
2022/07/18	2	34.33	1	34.30	34.20	1	1,832	0.05%
2022/07/15	9	33.00	7	33.46	33.75	2	1,805	0.11%
2022/07/14	20	34.57	25	33.86	33.10	-5	1,766	-0.28%
2022/07/13	2	33.30	22	33.60	33.60	-20	1,589	-1.26%
2022/07/12	26	30.34	23	30.68	30.55	3	1,578	0.19%
2022/07/11	0	0.00	2	30.10	30.10	-2	1,562	-0.13%
2022/07/08	6	29.40	6	29.03	29.00	0	1,554	0.00%
2022/07/07	2	28.65	0	0.00	29.00	2	1,553	0.13%
2022/07/06	6	28.75	0	0.00	28.20	6	1,572	0.38%
2022/07/05	5	29.09	6	29.02	29.20	-1	1,596	-0.06%
2022/07/04	4	29.04	4	28.28	28.70	0	1,602	0.00%
2022/07/01	6	28.89	5	28.90	28.40	1	1,614	0.06%
2022/06/30	11	29.78	3	29.85	29.45	8	1,618	0.49%
2022/06/29	4	30.80	0	0.00	31.10	4	1,645	0.24%
2022/06/28	1	32.90	0	0.00	31.60	1	1,861	0.05%
2022/06/27	2	32.95	1	33.00	33.00	1	1,960	0.05%
2022/06/24	7	33.26	12	32.61	32.45	-5	1,961	-0.26%
2022/06/23	4	32.35	2	32.50	32.30	2	1,927	0.10%
2022/06/22	18	31.09	12.1	31.79	31.75	6	1,910	0.31%
2022/06/21	5	28.67	6	30.51	30.80	-1	1,761	-0.06%
2022/06/20	10	28.75	3	29.02	28.00	7	1,750	0.40%
2022/06/17	3	29.87	1	29.25	29.70	2	1,772	0.11%
2022/06/16	14.1	31.64	25	30.14	30.00	-11	1,786	-0.61%
2022/06/15	41	33.07	27	32.51	32.00	14	1,896	0.74%
2022/06/14	10	33.96	1	33.75	33.20	9	1,907	0.47%
2022/06/13	20	34.84	3	35.38	34.20	17	1,881	0.90%
2022/06/10	21	36.15	10	36.17	36.60	11	1,874	0.59%
2022/06/09	72	36.65	101	36.87	37.45	-29	1,824	-1.59%	大賣/
2022/06/08	29	33.71	11.2	34.83	35.10	17.8	1,542	1.15%
2022/06/07	3	31.80	0	0.00	31.95	3	1,527	0.20%
2022/06/06	2	31.55	2	31.50	31.50	0	1,546	0.00%
2022/06/02	4	31.94	27	31.77	31.95	-23	1,584	-1.45%
2022/06/01	5	32.20	1	32.30	32.20	4	1,613	0.25%
2022/05/30	5	31.95	16	32.16	32.30	-11	1,619	-0.68%
2022/05/27	2	30.53	0	0.00	30.55	2	1,618	0.12%
2022/05/26	2	30.35	4	30.00	30.00	-2	1,630	-0.12%
2022/05/25	0	0.00	5	30.38	30.40	-5	1,648	-0.30%
2022/05/23	0	31.55	1	31.25	31.25	-1	1,717	-0.06%
2022/05/20	5	31.19	0	0.00	31.25	5	1,733	0.29%
2022/05/19	13	30.73	0	0.00	31.40	13	1,738	0.75%
2022/05/18	5	31.32	1	31.20	31.25	4	1,741	0.23%
2022/05/12	7	28.92	0	0.00	29.10	7	1,835	0.38%
2022/05/10	1	27.65	5	29.23	29.55	-4	1,867	-0.21%
2022/05/09	10.4	29.30	4	29.09	29.05	6.4	1,907	0.33%
2022/05/06	5.3	30.51	0	0.00	30.45	5.3	1,919	0.28%
2022/05/05	4	31.79	3	31.40	31.75	1	1,934	0.05%
2022/05/04	7.1	30.87	0	0.00	30.80	7.1	1,951	0.36%
2022/05/03	0	0.00	1	30.60	30.60	-1	1,969	-0.05%
2022/04/27	16	29.13	3	28.80	30.40	13	2,015	0.64%
2022/04/26	24	31.63	10	31.40	31.15	14	2,008	0.70%
2022/04/25	4	32.26	3	32.25	31.50	1	2,062	0.05%
2022/04/19	7	34.32	4	35.14	34.20	3	2,185	0.14%
2022/04/18	2	33.95	4.3	34.35	34.20	-2.3	2,220	-0.10%
2022/04/15	6	35.28	11	35.15	34.60	-5	2,266	-0.22%
2022/04/14	9	37.64	0	0.00	36.00	9	2,325	0.39%
2022/04/12	0.4	37.58	1	37.60	36.80	-0.7	2,410	-0.03%
2022/04/11	4	39.25	0	0.00	37.90	4	2,447	0.16%
2022/04/08	3	37.92	1	38.35	38.20	2	2,468	0.08%
2022/04/07	10	38.68	4	38.59	37.50	6	2,525	0.24%
2022/04/06	1	38.30	0	0.00	38.60	1	2,609	0.04%
2022/04/01	8	40.47	7	40.21	39.60	1	2,884	0.03%
2022/03/31	73	43.30	59	42.20	40.25	14	2,853	0.49%
2022/03/30	15	40.20	11	39.62	42.35	4	2,636	0.15%
2022/03/28	7	38.51	0.1	38.60	38.70	6.9	2,512	0.27%
2022/03/25	6	40.13	7	38.75	38.70	-1	2,501	-0.04%
2022/03/24	1	38.20	4	38.56	38.70	-3	2,460	-0.12%
2022/03/23	4	38.50	5	38.78	38.40	-1	2,471	-0.04%
2022/03/22	8	38.94	5	38.62	38.45	3	2,466	0.12%
2022/03/21	2	38.30	1	38.15	37.60	1	2,448	0.04%
2022/03/18	25	39.57	18	39.60	38.15	7	2,465	0.28%
2022/03/17	2.1	36.06	3	37.23	37.40	-0.9	2,359	-0.04%
2022/03/16	1	34.05	9	33.94	34.00	-8	2,352	-0.34%
2022/03/15	5	33.12	5	33.20	33.15	0	2,362	0.00%
2022/03/14	3	34.78	2	34.85	34.85	1	2,359	0.04%
2022/03/11	0	0.00	3	35.23	35.20	-3	2,365	-0.13%
2022/03/10	1	37.00	2	36.60	36.50	-1	2,381	-0.04%
2022/03/09	1	35.20	2	35.00	35.05	-1	2,360	-0.04%
2022/03/08	2	33.15	1	33.75	34.20	1	2,365	0.04%
2022/03/07	5	36.28	1	35.25	35.50	4	2,349	0.17%
2022/03/04	6	39.36	7	38.62	38.50	-1	2,572	-0.04%
2022/03/03	13	40.10	2	39.45	39.45	11	3,020	0.36%
2022/03/02	18	39.49	2	39.60	39.30	16	3,040	0.53%
2022/03/01	32	40.21	2	40.20	40.40	30	3,062	0.98%
2022/02/25	8	39.18	2	39.30	39.30	6	3,082	0.19%
2022/02/24	5	38.38	101	37.51	38.30	-96	3,090	-3.11%	大賣/
2022/02/23	8	41.35	0	0.00	40.75	8	3,066	0.26%
2022/02/22	1	41.45	4	41.23	41.25	-3	3,079	-0.10%
2022/02/21	2	43.03	0	0.00	42.80	2	3,093	0.06%
2022/02/18	0	0.00	1	42.95	43.30	-1	3,118	-0.03%
2022/02/17	3	44.13	13	43.93	43.30	-10	3,132	-0.32%
2022/02/16	1	44.50	23	43.36	44.55	-22	3,137	-0.70%
2022/02/15	4	42.90	3	42.77	42.20	1	3,103	0.03%
2022/02/14	4	42.74	10	42.56	42.45	-6	3,115	-0.19%
2022/02/11	2	44.98	3	44.95	44.70	-1	3,259	-0.03%
2022/02/10	4	46.69	2	46.00	46.10	2	3,537	0.06%
2022/02/09	5	46.59	1	46.80	46.85	4	3,919	0.10%
2022/02/08	5	44.79	2	44.85	44.55	3	5,060	0.06%
2022/02/07	2	43.90	1	43.75	44.45	1	5,682	0.02%
2022/01/26	0	0.00	2	42.33	42.10	-2	5,723	-0.03%
2022/01/25	3.2	43.55	1	43.65	43.00	2.2	5,731	0.04%
2022/01/24	5	43.21	9	43.71	44.80	-4	5,759	-0.07%
2022/01/21	3	45.40	0	0.00	44.35	3	5,793	0.05%
2022/01/20	3	46.12	31.4	46.28	46.60	-28.4	5,804	-0.49%
2022/01/19	22	46.02	1	46.30	45.85	21	5,808	0.36%
2022/01/18	9	47.57	6	47.52	47.20	3	5,799	0.05%
2022/01/17	9	45.83	4	45.71	46.60	5	5,758	0.09%
2022/01/14	5.1	45.25	2	44.75	44.20	3.1	5,731	0.05%
2022/01/13	1.2	43.68	1	44.95	45.00	0.2	5,730	0.00%
2022/01/12	12.2	45.03	0	0.00	44.85	12.2	6,073	0.20%
2022/01/11	13.5	45.88	1	45.30	45.15	12.5	6,473	0.19%
2022/01/10	20	48.03	10	47.58	47.60	10	6,886	0.15%
2022/01/07	18	46.86	20	46.26	46.00	-2	7,606	-0.03%
2022/01/06	3	48.68	2	49.45	48.30	1	8,405	0.01%
2022/01/05	4.5	50.72	2	51.40	50.00	2.5	8,869	0.03%
2022/01/04	12	51.60	25	51.49	51.80	-13	9,198	-0.14%
2022/01/03	5.5	52.71	6.3	52.44	51.50	-0.8	9,492	-0.01%
2021/12/30	29	53.17	23	55.02	53.50	6	9,517	0.06%
2021/12/29	61	55.89	48	55.67	54.70	13	9,492	0.14%
2021/12/28	69.3	57.47	75.1	57.14	56.00	-5.8	9,444	-0.06%
2021/12/27	5	54.00	3	53.57	54.00	2	9,267	0.02%
2021/12/24	0	0.00	1	54.10	54.10	-1	9,302	-0.01%
2021/12/23	0	0.00	5	54.00	54.00	-5	9,349	-0.05%
2021/12/21	1	53.90	1	54.00	53.50	0	9,405	0.00%
2021/12/20	0	0.00	4	53.00	53.00	-4	9,422	-0.04%
2021/12/17	6	50.17	16	50.50	50.60	-10	9,450	-0.11%
2021/12/16	10	52.75	12	52.63	52.00	-2	9,467	-0.02%
2021/12/15	1	54.50	1	54.30	54.80	0	9,483	0.00%
2021/12/14	7	54.94	4	55.30	56.00	3	9,515	0.03%
2021/12/13	0	0.00	4.1	60.22	60.60	-4.1	9,536	-0.04%
2021/12/10	2	57.25	4	58.05	58.30	-2	9,564	-0.02%
2021/12/09	1	55.80	0	0.00	57.00	1	9,576	0.01%
2021/12/08	8	55.93	0	0.00	55.50	8	9,586	0.08%
2021/12/07	7	56.69	5	56.40	56.80	2	9,602	0.02%
2021/12/06	3	57.10	3	56.67	56.40	0	9,711	0.00%
2021/12/03	0	0.00	13	55.00	54.90	-13	9,744	-0.13%
2021/12/01	8	52.95	2	53.05	55.00	6	10,198	0.06%
2021/11/30	27	56.11	27	56.09	55.20	0	10,690	0.00%
2021/11/29	140.4	56.07	105	55.91	54.10	35.4	10,534	0.34%	大買/大賣/
2021/11/26	6	54.15	1	52.80	53.90	5	10,102	0.05%
2021/11/25	1	56.00	11.1	55.88	56.90	-10.1	10,100	-0.10%
2021/11/24	0	0.00	1.1	56.05	56.20	-1.1	10,070	-0.01%
2021/11/23	1	52.00	3.4	54.56	52.00	-2.4	10,043	-0.02%
2021/11/22	8	53.38	3.5	53.58	54.30	4.5	10,017	0.04%
2021/11/19	5	53.40	3.3	53.00	53.60	1.7	9,997	0.02%
2021/11/18	6.2	52.39	2.2	51.52	51.50	4	9,965	0.04%
2021/11/17	14	51.54	4.2	51.65	51.60	9.8	9,940	0.10%
2021/11/16	2	50.85	2	49.73	49.55	0	9,911	0.00%
2021/11/15	3	48.75	0.2	49.41	49.15	2.8	9,894	0.03%
2021/11/12	6	45.95	0	0.00	45.10	6	9,875	0.06%
2021/11/11	2.2	46.45	0	0.00	46.00	2.2	9,881	0.02%
2021/11/10	25	48.31	13	48.24	48.10	12	9,888	0.12%
2021/11/09	30	49.27	45	48.57	48.05	-15	9,743	-0.15%
2021/11/08	96	52.02	103	50.45	47.10	-7	9,451	-0.07%	大賣/
2021/11/05	219	54.30	803	55.74	51.80	-584	9,076	-6.43%	大買/大賣/鉅額交易
2021/11/04	132	52.92	74.6	52.22	53.20	57.4	7,969	0.72%	大買/
2021/11/03	2	48.45	7	48.45	48.45	-5	7,396	-0.07%
2021/11/02	71	47.81	0	0.00	44.05	71	7,341	0.97%
2021/11/01	250	47.77	1.4	47.76	46.95	248.6	7,314	3.40%	大買/鉅額交易
2021/10/29	205	47.28	3.2	46.49	47.50	201.8	7,275	2.77%	大買/鉅額交易
2021/10/28	4	42.98	0	0.00	43.20	4	7,214	0.06%
2021/10/27	2	40.00	0	0.00	42.05	2	7,194	0.03%
2021/10/26	9	40.19	0	0.00	39.00	9	7,253	0.12%
2021/10/25	7	39.43	1	39.90	40.50	6	7,251	0.08%
2021/10/22	0.1	38.60	10	39.00	40.00	-9.9	7,251	-0.14%
2021/10/21	1	40.10	0	0.00	40.30	1	7,250	0.01%
2021/10/20	72.3	44.57	157	45.35	43.65	-84.8	7,259	-1.17%	大賣/
2021/10/19	151	41.63	68	41.13	42.55	83	6,909	1.20%	大買/
2021/10/18	81.2	44.86	78	43.35	42.00	3.2	6,528	0.05%
2021/10/15	77	45.46	161.1	47.17	46.20	-84.1	6,076	-1.38%	大賣/
2021/10/14	281.2	49.74	198	48.20	45.40	83.2	5,307	1.57%	大買/大賣/
2021/10/13	198	47.96	425	48.66	50.40	-227	4,446	-5.11%	大買/大賣/鉅額交易
2021/10/12	272	45.74	34.2	45.36	45.85	237.8	3,922	6.06%	大買/鉅額交易
2021/10/08	368.7	41.59	305	41.48	41.70	63.7	3,561	1.79%	大買/大賣/
2021/10/07	0	0.00	2	40.20	37.95	-2	3,219	-0.06%
2021/10/06	2	39.25	0	0.00	38.70	2	3,186	0.06%
2021/10/04	5	38.13	14	37.00	38.40	-9	3,158	-0.29%
2021/10/01	1	39.30	21	40.98	39.30	-20	3,044	-0.66%
2021/09/30	3	44.10	6	47.75	43.65	-3	3,000	-0.10%
2021/09/29	9	51.32	0	0.00	48.45	9	2,950	0.31%
2021/09/28	2.2	49.50	1	50.90	53.80	1.2	2,918	0.04%
2021/09/27	1.6	48.53	8	47.36	49.00	-6.4	2,895	-0.22%
2021/09/24	10.2	47.94	2	47.10	47.60	8.2	2,881	0.28%
2021/09/23	7.1	47.06	4.1	47.03	48.00	3	2,859	0.10%
2021/09/22	6	40.77	9	43.33	44.00	-3	2,824	-0.11%
2021/09/17	10	40.90	9	38.89	41.80	1	2,794	0.04%
2021/09/16	22	43.54	5	41.90	40.00	17	2,747	0.62%
2021/09/15	13	39.44	12	37.00	41.35	1	2,685	0.04%
2021/09/14	3	37.60	11	37.60	37.60	-8	2,639	-0.30%
2021/09/13	4	33.68	1	33.50	34.20	3	2,603	0.12%
2021/09/10	0	0.00	1	30.50	31.10	-1	2,578	-0.04%
2021/09/09	17	31.32	37	31.12	31.70	-20	2,578	-0.78%
2021/09/08	18	28.46	8	28.21	28.85	10	2,501	0.40%
2021/09/07	17	29.07	9	28.50	29.20	8	2,450	0.33%
2021/09/06	165.1	29.18	136	28.66	28.65	29.1	2,380	1.22%	大買/大賣/
2021/09/03	62	27.34	96	27.44	27.50	-34	1,979	-1.72%
2021/09/02	6	25.00	3	25.00	25.00	3	1,466	0.20%
2021/09/01	1	22.75	4	22.75	22.75	-3	1,366	-0.22%
2021/08/31	0	0.00	4.4	20.70	20.70	-4.4	1,334	-0.33%
2021/08/30	0	0.00	5	18.59	18.85	-5	1,305	-0.38%
2021/08/25	8	18.25	1	18.35	18.00	7	1,298	0.54%
2021/08/24	3	17.85	0	17.60	17.55	3	1,292	0.23%
2021/08/23	1	17.80	0.1	17.90	17.75	0.9	1,290	0.07%
2021/08/19	0	0.00	1	16.90	16.95	-1	1,284	-0.08%
2021/08/17	4	17.58	0	0.00	17.35	4	1,272	0.31%
2021/08/16	3	17.70	3	18.43	17.95	0	1,259	0.00%
2021/08/13	2.1	19.50	1	19.30	19.05	1.1	1,233	0.09%
2021/08/12	2	20.10	0	0.00	20.20	2	1,201	0.17%
2021/08/11	5	20.00	3	19.78	19.95	2	1,196	0.17%
2021/08/10	15	21.31	12	20.30	20.25	3	1,173	0.26%
2021/08/09	3	20.85	6	20.94	20.90	-3	1,100	-0.27%
2021/08/06	1	19.80	5	19.90	19.80	-4	1,041	-0.38%
2021/08/05	1	20.25	0	0.00	20.10	1	1,048	0.10%
2021/08/04	5	20.69	1	20.60	20.45	4	1,069	0.37%
2021/08/03	2	20.85	2	20.50	20.65	0	1,076	0.00%
2021/07/30	9	20.68	8.1	20.83	20.05	0.9	1,069	0.08%
2021/07/29	1	19.30	0	0.00	19.95	1	1,013	0.10%
2021/07/28	2	19.45	5	19.37	19.45	-3	1,008	-0.30%
2021/07/27	6	20.39	10.4	20.07	20.10	-4.4	1,021	-0.43%
2021/07/26	6	20.53	6	20.38	20.40	0	1,036	0.00%
2021/07/23	2.4	20.10	2	20.13	19.85	0.4	1,018	0.04%
2021/07/22	6	19.73	5	20.41	19.85	1	1,043	0.10%
2021/07/21	1	19.10	0	0.00	19.00	1	997	0.10%
2021/07/20	0	0.00	6	19.12	19.00	-6	1,012	-0.59%
2021/07/19	1	19.70	2	19.40	19.55	-1	1,019	-0.10%
2021/07/16	8	19.38	9	19.28	19.20	-1	1,038	-0.10%
2021/07/15	3	19.07	1	18.90	19.00	2	1,045	0.19%
2021/07/14	2	19.00	3	18.73	19.00	-1	1,058	-0.09%
2021/07/13	17	19.30	15	19.09	18.75	2	1,073	0.19%
2021/07/12	10	19.78	9	19.70	19.90	1	1,069	0.09%
2021/07/09	6	19.15	4	19.61	19.10	2	1,057	0.19%
2021/07/07	0	0.00	5	18.70	18.40	-5	1,121	-0.45%
2021/07/05	0	0.00	2	18.58	18.65	-2	1,491	-0.13%
2021/07/02	3	18.10	3	18.60	18.30	0	1,604	0.00%
2021/07/01	2	18.60	1	18.35	18.35	1	1,661	0.06%
2021/06/30	0	0.00	4	18.55	18.90	-4	1,670	-0.24%
2021/06/29	4	18.10	4	18.40	18.05	0	1,660	0.00%
2021/06/28	4	18.61	4	18.65	18.55	0	1,657	0.00%
2021/06/25	7	18.03	0	0.00	18.00	7	1,757	0.40%
2021/06/24	0	0.00	5	18.63	18.30	-5	1,776	-0.28%
2021/06/23	0	0.00	1	18.45	18.30	-1	1,771	-0.06%
2021/06/22	0	0.00	5	17.85	17.70	-5	1,758	-0.28%
2021/06/18	9	18.42	8	18.24	18.10	1	1,753	0.06%
2021/06/17	4	18.58	6	18.43	18.85	-2	1,724	-0.12%
2021/06/04	0	0.00	11	16.16	16.10	-11	1,712	-0.64%
2021/06/03	12	16.57	12	16.40	16.35	0	1,718	0.00%
2021/06/02	5	16.40	0	0.00	16.10	5	1,720	0.29%
2021/05/27	0	0.00	16	16.04	16.15	-16	1,732	-0.92%
2021/05/26	0	0.00	5	16.08	16.10	-5	1,738	-0.29%
2021/05/25	0	0.00	1	16.20	16.15	-1	1,748	-0.06%
2021/05/20	1	15.00	0	0.00	14.80	1	1,900	0.05%
2021/05/18	6	14.88	2	14.88	15.15	4	1,914	0.21%
2021/05/17	8	14.39	3	13.92	13.85	5	1,917	0.26%
2021/05/14	2	15.10	1	15.25	15.25	1	1,914	0.05%
2021/05/13	6	14.92	8	15.05	14.95	-2	1,904	-0.10%
2021/05/12	12	15.85	3	15.82	15.70	9	1,897	0.47%
2021/05/11	6	17.51	2	18.00	17.20	4	1,875	0.21%
2021/05/10	3	18.60	0	0.00	18.60	3	1,867	0.16%
2021/05/07	0	0.00	3	18.83	18.90	-3	1,876	-0.16%
2021/05/06	2	17.88	1	17.85	18.00	1	1,869	0.05%
2021/05/05	7	17.94	10	17.85	18.10	-3	1,853	-0.16%
2021/05/04	7	18.74	0	0.00	17.90	7	1,850	0.38%
2021/05/03	7	20.26	0	0.00	19.45	7	1,823	0.38%
2021/04/29	16	21.49	27	21.46	21.30	-11	1,795	-0.61%
2021/04/28	7	21.80	6	21.66	21.85	1	1,776	0.06%
2021/04/27	3	20.78	0	0.00	20.95	3	1,758	0.17%
2021/04/26	1	21.65	5	21.34	21.00	-4	1,834	-0.22%
2021/04/23	11	20.11	10	20.70	20.70	1	1,939	0.05%
2021/04/22	24	21.25	21	20.28	20.10	3	1,949	0.15%
2021/04/21	4	21.53	0	0.00	21.25	4	1,927	0.21%
2021/04/20	3	21.60	2	21.40	21.60	1	1,920	0.05%
2021/04/19	25	21.51	6	21.50	21.40	19	2,050	0.93%
2021/04/16	3	21.17	2	20.95	21.55	1	2,062	0.05%
2021/04/15	2	20.50	3	20.78	20.50	-1	2,029	-0.05%
2021/04/14	21	20.50	20	20.08	20.10	1	2,014	0.05%
2021/04/13	6	20.89	1	21.55	20.50	5	1,990	0.25%
2021/04/12	1	22.30	17	22.90	21.75	-16	1,934	-0.83%
2021/04/09	32	22.42	29	22.20	22.00	3	1,797	0.17%
2021/04/08	6	20.85	18	21.14	21.35	-12	1,570	-0.76%
2021/04/07	2	19.20	7	19.23	19.45	-5	1,463	-0.34%
2021/04/06	1	18.60	0	0.00	18.70	1	1,434	0.07%
2021/03/30	7	19.07	4	18.95	18.55	3	1,531	0.20%
2021/03/29	0	0.00	4	17.85	19.05	-4	1,427	-0.28%
2021/03/26	1	17.70	0	0.00	17.80	1	1,429	0.07%
2021/03/25	11	17.80	0	0.00	17.70	11	1,441	0.76%
2021/03/24	0	18.30	0	0.00	17.95	0	1,460	0.00%
2021/03/19	0	18.95	4	18.70	18.50	-4	1,516	-0.26%
2021/03/18	4	18.95	1	18.70	18.55	3	1,589	0.19%
2021/03/17	1	18.55	0	0.00	18.45	1	1,616	0.06%
2021/03/16	10	18.45	13	18.48	18.40	-3	1,630	-0.18%
2021/03/08	1	18.25	0	0.00	17.70	1	1,809	0.06%
2021/03/05	6	17.83	0	0.00	17.80	6	1,914	0.31%
2021/03/04	1	18.40	1	18.40	18.15	0	1,930	0.00%
2021/03/03	1	17.85	1	17.80	18.05	0	1,979	0.00%
2021/03/02	2	17.98	2	17.95	17.90	0	1,999	0.00%
2021/02/26	3	18.37	0	0.00	18.35	3	1,998	0.15%
2021/02/25	1	19.00	0	0.00	18.70	1	2,001	0.05%
2021/02/24	0	0.00	4	18.90	18.65	-4	1,996	-0.20%
2021/02/23	4.1	19.21	1	19.50	19.30	3.1	1,978	0.16%
2021/02/22	0	0.00	7	18.13	18.90	-7	1,864	-0.38%
2021/02/18	2	17.10	1	17.35	17.35	1	1,848	0.05%
2021/02/17	2	17.05	1	17.40	17.05	1	1,854	0.05%
2021/02/05	2	16.03	1	16.05	16.00	1	1,840	0.05%
2021/02/03	0	0.00	0.4	16.00	16.05	-0.4	1,847	-0.02%
2021/01/29	7	17.19	0	0.00	16.55	7	1,919	0.36%
2021/01/28	1	17.45	5	17.25	17.30	-4	1,905	-0.21%
2021/01/26	5	18.32	0	0.00	17.80	5	1,902	0.26%
2021/01/20	0	0.00	11	18.70	18.05	-11	1,893	-0.58%
2021/01/19	19	19.58	217	19.56	19.20	-198	1,869	-10.59%	大賣/鉅額交易
2021/01/18	212	19.44	11	19.10	19.45	201	1,801	11.16%	大買/鉅額交易
2021/01/15	2	17.98	0	0.00	17.70	2	1,676	0.12%
2021/01/14	6	18.96	1	18.65	18.55	5	1,655	0.30%
2021/01/12	6	19.80	9	19.87	18.60	-3	1,644	-0.18%
2021/01/11	0	0.00	1	18.55	19.50	-1	1,508	-0.07%
2021/01/07	1	18.30	3	18.30	18.40	-2	1,570	-0.13%
2021/01/06	1	18.95	0	0.00	18.20	1	1,623	0.06%
2021/01/05	1	18.85	1	18.90	18.85	0	1,606	0.00%
2021/01/04	1	19.00	1	19.05	18.90	0	1,605	0.00%
2020/12/30	2	19.30	0	0.00	19.05	2	1,613	0.12%
2020/12/29	0	0.00	5	19.42	19.30	-5	1,633	-0.31%
2020/12/28	0	0.00	16	20.10	19.85	-16	1,608	-0.99%
2020/12/25	1	18.60	1	19.15	19.50	0	1,522	0.00%
2020/12/24	0	0.00	6	18.42	18.15	-6	1,486	-0.40%
2020/12/22	6	18.10	0	0.00	17.65	6	1,491	0.40%
2020/12/21	3	18.30	0	0.00	18.25	3	1,475	0.20%
2020/12/18	1	18.70	2	18.90	18.80	-1	1,462	-0.07%
2020/12/16	1	19.05	1	19.25	19.00	0	1,442	0.00%
2020/12/15	12	19.07	0	0.00	18.85	12	1,439	0.83%
2020/12/14	16	19.18	1	20.35	20.15	15	1,417	1.06%
2020/12/11	2	18.63	6	19.42	19.60	-4	1,408	-0.28%
2020/12/10	6	18.37	1	18.00	17.85	5	1,384	0.36%
2020/12/09	1	18.35	7	18.64	18.60	-6	1,365	-0.44%
2020/12/08	6	17.83	1	18.00	17.75	5	1,339	0.37%
2020/12/07	0	0.00	3	18.05	17.65	-3	1,334	-0.22%
2020/12/04	5	17.95	6	18.05	17.90	-1	1,320	-0.08%
2020/12/03	0	0.00	2	18.15	18.45	-2	1,316	-0.15%
2020/12/02	6	18.32	30	18.38	18.50	-24	1,304	-1.84%
2020/12/01	35	18.36	11	18.66	18.55	24	1,237	1.94%
2020/11/30	2	17.35	0	0.00	17.20	2	1,147	0.17%
2020/11/27	14	17.20	18	17.74	17.40	-4	1,154	-0.35%
2020/11/26	1	17.45	5	17.07	17.30	-4	1,133	-0.35%
2020/11/24	0	0.00	1	16.40	16.30	-1	1,177	-0.08%
2020/11/20	0	0.00	2	16.55	16.45	-2	1,262	-0.16%
2020/11/19	3	16.33	0	0.00	16.10	3	1,297	0.23%
2020/11/17	0	0.00	20	15.80	16.00	-20	1,305	-1.53%
2020/11/16	1	16.00	0	0.00	16.00	1	1,327	0.08%
2020/11/11	1	16.75	1	16.60	16.70	0	1,419	0.00%
2020/11/10	13	17.02	7	17.24	16.95	6	1,410	0.43%
2020/11/09	19	17.65	17	17.68	17.60	2	1,386	0.14%
2020/11/06	4	16.68	3	16.33	16.90	1	1,335	0.07%
2020/11/03	0	0.00	3	16.20	16.00	-3	1,382	-0.22%
2020/10/29	1	15.95	0	0.00	16.10	1	1,381	0.07%
2020/10/28	3	16.53	0	0.00	16.50	3	1,365	0.22%
2020/10/27	1	16.85	2	17.10	17.10	-1	1,358	-0.07%
2020/10/26	2	17.20	15	17.35	17.10	-13	1,348	-0.96%
2020/10/23	1	16.35	0	0.00	16.80	1	1,326	0.08%
2020/10/21	3	16.87	0	0.00	16.65	3	1,312	0.23%
2020/10/20	0	0.00	1	16.90	16.75	-1	1,304	-0.08%
2020/10/19	1	16.85	3	16.55	16.85	-2	1,297	-0.15%
2020/10/16	7	17.24	24	17.12	16.80	-17	1,281	-1.33%
2020/10/15	8	17.94	1	18.10	17.90	7	1,249	0.56%
2020/10/14	1	17.20	20	17.01	17.20	-19	1,173	-1.62%
2020/10/12	1	16.05	0	0.00	15.60	1	1,108	0.09%
2020/10/07	0	0.00	3	16.70	16.55	-3	1,093	-0.27%
2020/10/06	15	16.70	75	17.10	17.00	-60	1,080	-5.55%
2020/10/05	2	15.30	1	15.35	16.60	1	1,051	0.10%
2020/09/30	0	0.00	1	15.15	15.15	-1	1,045	-0.10%
2020/09/25	1	14.45	0	0.00	15.00	1	1,108	0.09%
2020/09/23	1	15.45	0	0.00	15.25	1	1,085	0.09%
2020/09/22	1	15.15	1	15.45	15.20	0	1,081	0.00%
2020/09/21	1.2	15.77	0	0.00	15.65	1.2	1,071	0.11%
2020/09/18	2.6	16.22	21	16.54	16.30	-18.4	1,060	-1.73%
2020/09/17	8	16.57	8	16.29	16.50	0	1,046	0.00%
2020/09/16	7	16.88	58	16.40	16.45	-51	1,019	-5.00%
2020/09/15	0	0.00	4	14.71	15.70	-4	946	-0.42%
2020/09/14	6	14.33	3	14.45	14.30	3	924	0.32%
2020/09/10	0	0.00	10	15.00	14.60	-10	906	-1.10%
2020/09/04	2	15.20	1	15.20	15.35	1	840	0.12%
2020/09/03	0	0.00	4	15.99	15.75	-4	824	-0.49%
2020/09/02	1	15.95	2	15.80	15.65	-1	802	-0.12%
2020/09/01	10	15.85	2	15.75	16.00	8	776	1.03%
2020/08/31	0	0.00	27	15.82	16.05	-27	742	-3.64%
2020/08/28	0	0.00	11	14.54	14.60	-11	689	-1.60%
2020/08/27	2	14.68	0	0.00	14.35	2	669	0.30%
2020/08/26	6	14.10	14	14.69	14.75	-8	633	-1.26%
2020/08/25	5	12.45	38	13.67	14.05	-33	567	-5.81%
2020/08/24	3	12.45	11	12.69	12.80	-8	522	-1.53%
2020/08/21	1	12.70	14	12.71	12.70	-13	514	-2.53%
2020/08/20	20	12.77	23	12.42	12.45	-3	506	-0.59%
2020/08/19	0	0.00	5	13.37	13.45	-5	485	-1.03%
2020/08/18	5	12.40	13	12.98	12.65	-8	444	-1.80%
2020/08/17	0	0.00	9	12.03	12.15	-9	389	-2.31%
2020/08/12	3	10.80	0	0.00	10.95	3	370	0.81%
2020/08/11	7	11.31	0	0.00	10.95	7	367	1.90%
2020/08/10	10	11.67	5	11.45	11.45	5	358	1.39%
2020/08/07	0	0.00	38	11.79	11.90	-38	342	-11.10%
2020/08/06	5	11.00	0	0.00	10.85	5	313	1.59%
2020/08/05	3	11.05	3	11.50	11.10	0	333	0.00%
2020/08/04	0	0.00	11	10.94	11.00	-11	330	-3.33%
2020/07/31	3	10.60	3	10.45	10.45	0	326	0.00%
2020/07/30	5	10.60	3	10.40	10.40	2	328	0.61%
2020/07/29	4	10.41	0	0.00	10.40	4	328	1.22%
2020/07/28	5	10.53	2	11.05	10.40	3	327	0.92%
2020/07/27	5	10.50	0	0.00	10.50	5	326	1.53%
2020/07/20	8	10.43	5	10.90	10.85	3	336	0.89%
2020/07/17	3	10.70	1	11.20	10.70	2	337	0.59%
2020/07/14	0	0.00	1	11.15	11.20	-1	339	-0.29%
2020/07/10	5	11.15	0	0.00	11.15	5	340	1.47%
2020/07/09	6	12.05	1	11.70	11.70	5	337	1.48%
2020/07/08	8	12.16	5	12.25	12.10	3	329	0.91%
2020/07/07	5	11.70	7	11.16	11.70	-2	295	-0.68%
2020/07/06	0	0.00	5	10.66	10.65	-5	270	-1.85%
2020/07/02	1	10.35	0	0.00	10.25	1	262	0.38%
2020/07/01	10	10.39	0	0.00	10.35	10	261	3.83%
2020/06/22	5	10.25	0	0.00	10.25	5	268	1.86%
2020/06/19	0	0.00	3	10.50	10.45	-3	269	-1.11%
2020/06/18	2	10.20	0	0.00	10.20	2	267	0.75%
2020/06/15	2	10.30	2	10.10	10.10	0	276	0.00%
2020/06/12	4	10.18	0	0.00	10.30	4	278	1.44%
2020/06/02	1	10.75	2	10.75	10.65	-1	305	-0.33%
2020/05/28	0	10.75	0	0.00	10.65	0	328	0.00%
2020/05/27	5	11.16	5	11.00	11.00	0	330	0.00%
2020/05/26	0	0.00	7	11.09	11.10	-7	329	-2.12%
2020/05/25	0	0.00	5	10.70	10.70	-5	320	-1.56%
2020/05/22	5	10.10	0	0.00	10.10	5	318	1.57%
2020/05/21	0	0.00	3	10.45	10.25	-3	320	-0.94%
2020/05/15	5	10.26	5	10.07	10.00	0	338	0.00%
2020/05/14	3	10.15	0	0.00	10.05	3	346	0.87%
2020/05/13	18	10.53	10	10.55	10.55	8	360	2.22%
2020/05/12	0	0.00	11	10.68	10.95	-11	354	-3.10%
2020/05/08	10	9.86	8	9.90	9.85	2	333	0.60%
2020/05/06	3	9.68	0	0.00	9.80	3	331	0.90%
2020/05/05	3	9.68	1	9.94	9.68	2	331	0.60%
2020/04/30	0	0.00	3	9.85	9.81	-3	333	-0.90%
2020/04/28	5	9.66	8	9.54	9.56	-3	339	-0.88%
2020/04/23	5	9.25	11	9.41	9.50	-6	349	-1.72%
2020/04/22	0	0.00	3	9.05	9.16	-3	341	-0.88%
2020/04/21	6	8.93	1	9.10	9.02	5	338	1.48%
2020/04/20	5	9.28	5	9.20	9.25	0	334	0.00%
2020/04/17	2	9.31	0	0.00	9.33	2	333	0.60%
2020/04/16	5	9.22	0	0.00	9.31	5	329	1.52%
2020/04/15	0	0.00	7	9.33	9.36	-7	327	-2.14%
2020/04/14	3	9.10	0	0.00	9.13	3	323	0.93%
2020/04/09	2	8.90	2	9.15	8.99	0	325	0.00%
2020/04/08	0	0.00	12	8.99	9.11	-12	324	-3.69%
2020/04/07	0	0.00	5	8.68	8.67	-5	321	-1.55%
2020/04/06	7	8.36	0	0.00	8.49	7	322	2.17%
2020/04/01	5	8.30	5	8.46	8.63	0	324	0.00%
2020/03/31	15	8.59	0	0.00	8.40	15	321	4.66%
2020/03/27	9	8.92	5	9.15	8.90	4	324	1.23%
2020/03/26	0	0.00	3	8.92	8.80	-3	323	-0.93%
2020/03/25	10	8.46	4	8.57	8.51	6	325	1.84%
2020/03/24	6	8.22	0	0.00	8.15	6	324	1.85%
2020/03/20	1	8.54	9	8.35	8.33	-8	333	-2.40%
2020/03/19	13	8.10	11	7.85	8.01	2	338	0.59%
2020/03/18	5	9.01	5	9.17	8.70	0	333	0.00%
2020/03/17	12	8.96	5	8.99	8.91	7	331	2.11%
2020/03/16	8	9.48	14	9.86	9.31	-6	325	-1.84%
2020/03/13	10	9.15	10	9.25	9.50	0	321	0.00%
2020/03/12	6	10.06	4	10.04	10.05	2	310	0.64%
2020/03/11	4	10.90	1	10.70	10.65	3	305	0.98%
2020/03/10	4	10.79	6	10.95	10.95	-2	304	-0.66%
2020/03/09	7	10.74	2	11.05	10.65	5	302	1.65%
2020/03/06	6	11.43	1	11.40	11.30	5	298	1.67%
2020/03/05	7	11.59	16	11.74	11.65	-9	298	-3.02%
2020/03/04	11	11.70	11	11.70	11.55	0	292	0.00%
2020/03/03	0	0.00	6	11.53	11.65	-6	284	-2.11%
2020/03/02	8	10.59	2	10.60	10.60	6	285	2.10%
2020/02/27	15	11.24	2	11.20	11.00	13	310	4.19%
2020/02/26	10	11.34	0	0.00	11.25	10	323	3.10%
2020/02/25	8	11.16	21	11.31	11.25	-13	320	-4.06%
2020/02/24	10	11.48	5	11.90	11.40	5	315	1.58%
2020/02/21	11	11.82	0	0.00	11.70	11	312	3.52%
2020/02/20	0	0.00	2	11.95	12.00	-2	307	-0.65%
2020/02/19	7	11.58	0	0.00	11.65	7	301	2.32%
2020/02/18	6	11.67	0	0.00	11.70	6	293	2.05%
2020/02/17	0	0.00	5	11.82	11.90	-5	285	-1.75%
2020/02/14	4	11.30	4	11.63	11.60	0	277	0.00%
2020/02/13	0	0.00	7	10.74	11.20	-7	260	-2.69%
2020/02/12	2	10.38	0	0.00	10.20	2	255	0.78%
2020/02/11	0	0.00	2	10.40	10.35	-2	254	-0.78%
2020/02/07	7	10.14	0	0.00	10.15	7	252	2.77%
2020/02/06	0	0.00	1	10.55	10.50	-1	251	-0.40%
2020/02/05	0	0.00	1	10.25	10.40	-1	249	-0.40%
2020/02/04	1	10.10	12	10.03	10.10	-11	249	-4.41%
2020/02/03	3	9.95	0	0.00	9.87	3	245	1.22%
2020/01/31	1	10.70	0	0.00	10.60	1	239	0.42%
2020/01/30	7	10.66	0	0.00	10.65	7	236	2.96%
2020/01/20	3	11.85	0	0.00	11.80	3	226	1.33%
2020/01/17	0	0.00	2	12.15	12.05	-2	228	-0.88%
2020/01/16	2	11.90	0	0.00	11.85	2	228	0.88%
2020/01/15	0	0.00	1	12.25	12.00	-1	227	-0.44%
2020/01/14	0	0.00	4	12.00	12.00	-4	228	-1.75%
2020/01/10	0	0.00	7	11.95	11.95	-7	227	-3.07%
2020/01/09	0	0.00	16	11.78	11.75	-16	227	-7.04%
2020/01/08	3	11.55	0	0.00	11.65	3	227	1.32%
2020/01/07	0	0.00	6	11.85	11.80	-6	226	-2.65%
2020/01/06	4	12.03	0	0.00	12.00	4	226	1.77%
2020/01/03	0	0.00	2	12.53	12.20	-2	227	-0.88%
2020/01/02	7	12.16	0	0.00	12.15	7	223	3.14%
2019/12/30	0	0.00	50	12.12	12.50	-50	221	-22.54%
2019/12/18	0	0.00	2	12.35	12.30	-2	213	-0.94%
2019/12/16	0	0.00	2	12.65	12.55	-2	202	-0.99%
2019/12/02	0	0.00	18	12.35	12.30	-18	194	-9.24%
2019/11/28	2	12.40	0	0.00	12.50	2	195	1.02%
2019/11/27	23	12.91	5	12.74	12.70	18	197	9.10%
2019/11/26	50	13.00	12	13.17	12.95	38	191	19.83%
2019/11/25	10	12.50	4	12.33	12.50	6	164	3.66%
2019/11/13	3	11.55	3	11.75	11.70	0	157	0.00%
2019/11/12	7	11.31	0	0.00	11.40	7	155	4.50%
2019/11/11	5	11.70	5	11.50	11.50	0	154	0.00%
2019/11/07	1	12.15	0	0.00	12.15	1	146	0.68%
2019/11/04	2	12.33	0	0.00	12.25	2	148	1.35%
2019/11/01	0	0.00	5	12.30	12.50	-5	148	-3.36%
2019/10/28	5	12.80	7	12.60	12.50	-2	150	-1.33%
2019/10/03	3	12.55	0	0.00	12.60	3	200	1.49%
2019/10/01	0	0.00	3	13.00	13.05	-3	282	-1.06%
2019/09/25	3	12.60	0	0.00	12.60	3	297	1.01%
2019/09/17	0	0.00	2	13.05	13.15	-2	297	-0.67%
2019/09/12	0	0.00	3	12.90	12.80	-3	293	-1.02%
2019/09/11	3	12.70	0.1	12.60	12.70	2.9	294	0.98%
2019/09/10	0	0.00	1	12.85	12.90	-1	295	-0.34%
2019/09/09	2	12.80	0	0.00	12.85	2	294	0.68%
2019/09/05	3	12.85	0	0.00	12.70	3	294	1.02%
2019/09/03	5	12.98	0	0.00	12.90	5	291	1.72%
2019/09/02	9	12.79	5	12.85	12.85	4	290	1.38%
2019/08/23	0	0.00	8	12.40	12.60	-8	279	-2.86%
2019/08/15	1	12.80	1	12.65	12.95	0	275	0.00%
2019/08/06	10	12.50	0	0.00	12.55	10	288	3.47%
2019/08/01	4	13.15	0	0.00	13.10	4	290	1.38%
2019/07/29	12	13.52	0	0.00	13.45	12	289	4.15%
2019/07/26	21	13.70	0	0.00	13.60	21	288	7.29%
2019/07/25	15	13.86	0	0.00	13.50	15	287	5.22%
2019/07/24	13	13.27	0	0.00	13.70	13	284	4.58%
2019/07/12	3	13.62	0	0.00	13.70	3	260	1.15%
2019/07/10	2	14.00	0	0.00	13.90	2	258	0.77%
2019/07/08	5	14.00	0	0.00	13.95	5	251	1.98%
2019/07/05	0	0.00	1	14.65	14.65	-1	238	-0.42%
2019/07/04	3	12.20	5	13.11	13.35	-2	180	-1.11%
2019/07/03	0	0.00	3	12.40	12.15	-3	161	-1.86%
2019/06/28	2	12.30	0	0.00	12.30	2	169	1.18%
2019/06/27	0	0.00	2	12.10	12.20	-2	178	-1.12%
2019/06/26	3	12.00	0	0.00	12.15	3	178	1.68%
2019/06/19	2	12.15	0	0.00	12.15	2	188	1.06%
2019/06/18	9	12.20	0	0.00	12.30	9	190	4.72%
2019/06/04	10	12.30	0	0.00	12.20	10	227	4.40%
2019/05/30	5	12.50	0	0.00	12.30	5	243	2.06%
2019/05/22	1	13.30	0	0.00	12.85	1	372	0.27%
2019/05/10	5	12.80	0	0.00	12.65	5	378	1.32%
2019/05/08	0	0.00	5	13.10	13.25	-5	375	-1.33%
2019/04/19	3	14.10	0	0.00	14.10	3	401	0.75%
2019/04/17	0	0.00	9	14.45	14.35	-9	400	-2.25%
2019/04/16	2	14.15	1	14.55	14.55	1	399	0.25%
2019/04/15	2	13.98	0	0.00	13.90	2	395	0.51%
2019/04/08	3	14.60	0	0.00	14.35	3	383	0.78%
2019/04/01	2	13.80	4	13.80	13.75	-2	379	-0.53%
2019/03/28	0	0.00	4	14.10	14.10	-4	375	-1.07%
2019/03/26	10	14.40	0	0.00	14.35	10	374	2.67%
2019/03/21	0	0.00	2	14.90	14.80	-2	372	-0.54%
2019/03/14	8	14.73	0	0.00	14.75	8	360	2.22%
2019/02/27	0	0.00	3	15.68	15.70	-3	374	-0.80%
2019/02/26	0	0.00	10	16.53	16.50	-10	352	-2.84%
2019/02/25	4	14.94	2	15.30	15.15	2	302	0.66%
2019/02/22	5	14.80	0	0.00	14.65	5	287	1.74%
2019/02/18	0	0.00	2	13.55	13.45	-2	264	-0.76%
2019/02/15	0	0.00	14	13.51	13.45	-14	263	-5.31%
2019/02/13	6	13.71	0	0.00	13.80	6	257	2.33%
2019/01/23	4	13.55	0	0.00	13.20	4	301	1.33%
2018/12/18	2	13.75	0	0.00	13.75	2	348	0.57%
2018/12/13	0	0.00	1	14.80	14.50	-1	349	-0.29%
2018/12/05	0	0.00	2	15.10	15.20	-2	360	-0.55%
2018/12/03	6	15.10	2	15.50	15.55	4	360	1.11%
2018/11/15	0	0.00	15	14.05	14.00	-15	547	-2.74%
2018/11/06	2	14.30	0	0.00	14.05	2	611	0.33%
2018/11/05	15	14.68	0	0.00	14.40	15	610	2.46%
2018/10/12	1	14.85	0	0.00	14.75	1	650	0.15%
2018/10/11	12	14.70	0	0.00	14.70	12	662	1.81%
2018/10/03	7	18.20	0	0.00	18.30	7	687	1.02%
2018/09/18	0	0.00	0.4	18.30	18.20	-0.4	1,346	-0.03%
2018/09/13	0	0.00	2.5	18.49	18.25	-2.5	1,592	-0.16%
2018/09/12	1	18.40	0	0.00	18.25	1	1,599	0.06%
2018/09/11	6	18.80	0	0.00	18.80	6	1,635	0.37%
2018/09/03	4	20.03	4	20.30	19.80	0	1,995	0.00%
2018/08/29	2	21.33	0	0.00	21.15	2	2,084	0.10%
2018/08/27	6	22.05	2	22.48	21.90	4	2,125	0.19%
2018/08/24	1	21.05	2	21.73	22.25	-1	2,109	-0.05%
2018/08/23	6	20.29	15	21.00	20.50	-9	2,139	-0.42%
2018/08/22	15	21.40	10	21.24	20.65	5	2,222	0.22%
2018/08/21	3	20.52	0	0.00	20.85	3	2,278	0.13%
2018/08/16	0	0.00	1	20.10	19.95	-1	2,308	-0.04%
2018/08/14	0	0.00	2	19.38	20.00	-2	2,295	-0.09%
2018/08/10	2	19.30	0	0.00	19.40	2	2,283	0.09%
2018/08/07	0	0.00	10	19.90	19.85	-10	2,285	-0.44%
2018/08/06	5	20.22	0	0.00	20.15	5	2,285	0.22%
2018/08/01	10	18.90	0	0.00	18.90	10	2,275	0.44%
2018/07/31	5	18.90	0	0.00	18.85	5	2,272	0.22%
2018/07/30	1	19.50	1	19.80	19.40	0	2,264	0.00%
2018/07/27	6	19.76	2	19.85	19.80	4	2,260	0.18%
2018/07/26	0	0.00	2	20.03	20.00	-2	2,256	-0.09%
2018/07/25	0	0.00	4	20.25	19.85	-4	2,256	-0.18%
2018/07/24	7	19.87	1	19.80	20.25	6	2,251	0.27%
2018/07/23	2	19.73	0	0.00	19.85	2	2,244	0.09%
2018/07/19	1	20.10	1	20.05	20.10	0	2,232	0.00%
2018/07/18	0	0.00	3	20.67	20.10	-3	2,234	-0.13%
2018/07/17	3	20.85	0	0.00	20.75	3	2,223	0.13%
2018/07/16	3	21.12	0	21.20	21.10	3	2,217	0.13%
2018/07/13	1	21.85	2	22.00	21.65	-1	2,215	-0.05%
2018/07/12	2	21.60	1	21.65	21.60	1	2,220	0.05%
2018/07/11	1	21.50	0	0.00	21.50	1	2,252	0.04%
2018/07/10	4	21.65	18	22.09	21.95	-14	2,268	-0.62%
2018/07/09	1	22.10	0	0.00	22.05	1	2,248	0.04%
2018/07/06	0	0.00	6	22.28	22.65	-6	2,228	-0.27%
2018/07/05	33	24.99	28	24.34	23.80	5	2,184	0.23%
2018/07/04	3	24.88	6	24.09	24.70	-3	2,091	-0.14%
2018/07/03	8	22.89	1	22.60	23.60	7	2,004	0.35%
2018/07/02	1	22.00	1	22.25	22.75	0	1,958	0.00%
2018/06/29	2	22.93	25	23.39	22.65	-23	1,927	-1.19%
2018/06/28	11	23.96	13	23.84	23.10	-2	1,881	-0.11%
2018/06/27	27	25.46	8	25.45	25.00	19	1,812	1.05%
2018/06/26	6	23.93	55	24.12	25.40	-49	1,637	-2.99%
2018/06/25	5	20.75	11	23.10	23.10	-6	1,442	-0.42%
2018/06/22	2	21.90	1	20.50	21.40	1	1,409	0.07%
2018/06/21	2	21.00	2	21.30	21.00	0	1,394	0.00%
2018/06/20	0	0.00	6	21.19	21.00	-6	1,390	-0.43%
2018/06/19	18	22.40	0	0.00	22.40	18	1,357	1.33%
2018/06/15	4	22.89	5	23.12	22.70	-1	1,336	-0.07%
2018/06/14	3	22.50	4	22.59	22.30	-1	1,316	-0.08%
2018/06/13	4	22.79	1	23.50	22.50	3	1,304	0.23%
2018/06/12	3	23.38	40	23.65	23.85	-37	1,194	-3.10%
2018/06/11	22	21.43	0	0.00	21.70	22	1,049	2.10%
2018/06/08	0	0.00	26	20.95	21.25	-26	1,032	-2.52%
2018/06/07	0	0.00	1	21.25	21.20	-1	994	-0.10%
2018/06/06	6	21.81	4	21.73	21.50	2	970	0.21%
2018/06/05	2	21.05	3	21.20	21.20	-1	921	-0.11%
2018/06/04	0	0.00	1	20.15	20.50	-1	887	-0.11%
2018/06/01	0	0.00	10	20.39	20.10	-10	877	-1.14%
2018/05/31	4	22.16	0	0.00	20.50	4	851	0.47%
2018/05/30	3	21.40	1	19.30	21.60	2	775	0.26%
2018/05/29	3	18.90	2	20.00	20.05	1	691	0.14%
2018/05/28	0	0.00	5	18.11	18.25	-5	610	-0.82%
2018/05/24	1	16.25	2	17.05	16.80	-1	571	-0.18%
2018/05/09	0	0.00	2	16.65	16.50	-2	700	-0.29%
2018/05/04	2	16.65	0	0.00	16.50	2	819	0.24%
2018/04/27	0	0.00	7	16.91	17.00	-7	1,209	-0.58%
2018/04/24	2	17.20	0	0.00	17.05	2	1,234	0.16%
2018/04/23	10	17.83	1	18.25	17.75	9	1,234	0.73%
2018/04/18	1	18.85	0	0.00	18.90	1	1,252	0.08%
2018/04/17	0	0.00	1	19.40	18.60	-1	1,266	-0.08%
2018/04/13	3	17.35	0	0.00	17.20	3	1,224	0.24%
2018/04/09	1	17.60	0	0.00	17.40	1	1,440	0.07%
2018/03/22	0	0.00	3	18.80	18.60	-3	1,476	-0.20%
2018/03/21	3	18.87	0	0.00	18.70	3	1,478	0.20%
2018/03/20	0	0.00	1	18.85	18.80	-1	1,475	-0.07%
2018/03/19	1	19.70	0	0.00	19.30	1	1,471	0.07%
2018/03/15	0	0.00	11	19.40	19.30	-11	1,461	-0.75%
2018/03/13	0	0.00	6	18.65	18.95	-6	1,478	-0.41%
2018/03/12	1	18.75	2	18.70	18.60	-1	1,495	-0.07%
2018/03/08	6	18.64	0	0.00	18.55	6	1,536	0.39%
2018/02/27	0	0.00	2	20.08	19.40	-2	1,632	-0.12%
2018/02/22	10	19.35	0	0.00	19.35	10	1,771	0.56%
2018/02/21	3	18.85	0	0.00	19.10	3	1,851	0.16%
2018/02/12	2	17.95	0	0.00	17.95	2	1,861	0.11%
2018/02/09	10	17.70	0	0.00	17.75	10	1,869	0.54%
2018/02/08	2	18.50	0	0.00	18.75	2	1,865	0.11%
2018/02/07	31	19.69	20	19.89	19.10	11	1,862	0.59%
2018/02/06	15	19.82	0	0.00	19.55	15	1,861	0.81%
2018/02/05	2	21.85	4	21.00	21.70	-2	1,841	-0.11%
2018/02/02	5	22.70	3	22.45	22.40	2	1,860	0.11%
2018/02/01	2	22.30	0	0.00	22.45	2	1,938	0.10%
2018/01/31	0	0.00	2	22.90	22.70	-2	2,033	-0.10%
2018/01/30	2	23.40	14	23.31	23.00	-12	2,082	-0.58%
2018/01/29	4	24.25	10	24.26	24.25	-6	2,077	-0.29%
2018/01/26	20	23.86	9	24.10	24.75	11	2,093	0.53%
2018/01/25	4	23.51	11	23.35	23.00	-7	2,111	-0.33%
2018/01/24	26	23.19	28	24.83	24.35	-2	2,073	-0.10%
2018/01/23	1	22.45	6	22.58	22.65	-5	1,960	-0.26%
2018/01/18	3	21.47	0	0.00	21.40	3	2,040	0.15%
2018/01/16	1	21.40	10	21.30	21.45	-9	2,200	-0.41%
2018/01/12	1	21.30	0	0.00	21.30	1	2,316	0.04%
2018/01/11	0	0.00	1	21.60	21.60	-1	2,473	-0.04%
2018/01/09	0	0.00	4	20.70	20.55	-4	2,702	-0.15%
2018/01/08	0	0.00	2	21.20	21.20	-2	2,751	-0.07%
2018/01/05	6	22.18	0	0.00	22.05	6	2,816	0.21%
2018/01/04	17	22.76	18	22.20	22.70	-1	2,896	-0.03%
2018/01/03	7	21.50	13	21.96	22.20	-6	2,905	-0.21%