精星 (8183)-元大-新莊券商分點個股進出

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

精星

(8183)

可現股當沖

股價
39.80
漲跌
▼1.00
漲幅
-2.45%
成交量
285張
產業
上櫃其他電子類股
338人加入追蹤

立即追蹤
本地時間:13:30

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

精星 (8183)籌碼相關－元大-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/12/13	0	0.00	7	39.69	39.80	-7	732	-0.96%
2024/12/12	0	0.00	1	41.70	40.80	-1	729	-0.14%
2024/12/11	1	41.30	1	41.70	41.30	0	729	0.00%
2024/12/10	2	41.40	6	41.72	41.30	-4	726	-0.55%
2024/11/27	10	40.25	2	40.25	40.05	8	728	1.10%
2024/11/26	0	0.00	3	41.38	41.20	-3	726	-0.41%
2024/11/13	0	0.00	2	41.70	41.50	-2	686	-0.29%
2024/11/08	0	0.00	1	41.45	40.60	-1	651	-0.15%
2024/11/07	1	39.80	0	0.00	39.80	1	636	0.16%
2024/11/06	5	39.05	0	0.00	39.10	5	635	0.79%
2024/11/05	4	39.09	1	39.60	39.05	3	636	0.47%
2024/11/04	1	38.85	0	0.00	38.75	1	638	0.16%
2024/10/30	14	40.38	1	40.10	39.70	13	635	2.05%
2024/10/29	2	45.25	22	44.94	43.70	-20	595	-3.36%
2024/10/28	8	44.95	5	44.54	44.75	3	540	0.56%
2024/10/25	2	46.25	6.1	45.42	46.90	-4.1	477	-0.85%
2024/10/24	0	0.00	0	43.10	42.85	0	392	-0.01%
2024/10/23	0	0.00	5	42.90	42.95	-5	391	-1.28%
2024/10/21	0	42.35	0	0.00	43.05	0	392	0.01%
2024/10/11	1	42.05	3	41.25	41.40	-2	374	-0.53%
2024/10/09	10	42.93	2	44.65	42.05	8	370	2.16%
2024/10/08	0	0.00	3	42.50	43.00	-3	287	-1.04%
2024/09/18	5	38.30	0	0.00	38.35	5	255	1.96%
2024/09/10	3	38.82	3.1	37.48	37.05	-0.1	257	-0.02%
2024/09/09	2.1	38.33	1	38.70	38.25	1.1	254	0.42%
2024/08/22	0	0.00	2	36.60	36.65	-2	277	-0.72%
2024/08/21	0	0.00	10	36.50	36.30	-10	279	-3.58%
2024/08/20	0	0.00	2	36.65	36.35	-2	280	-0.71%
2024/08/08	3	35.25	0	0.00	35.10	3	298	1.00%
2024/08/07	3	33.70	0	0.00	36.00	3	298	1.01%
2024/08/06	2	33.18	1	33.50	33.70	1	298	0.34%
2024/08/05	12	34.38	0	0.00	34.35	12	294	4.08%
2024/07/31	3	38.70	0	0.00	39.15	3	282	1.06%
2024/07/22	0.1	39.50	0	0.00	39.00	0.1	306	0.02%
2024/07/19	10	41.15	0	0.00	40.90	10	306	3.26%
2024/07/12	0.1	42.50	0	0.00	42.35	0.1	341	0.02%
2024/07/11	0	42.45	0	0.00	42.30	0	342	0.01%
2024/07/08	0	0.00	1	44.20	43.70	-1	359	-0.28%
2024/07/04	0	0.00	3	43.75	43.65	-3	366	-0.82%
2024/07/01	0.1	43.50	0	0.00	43.35	0.1	364	0.03%
2024/06/28	0	0.00	1	43.80	43.75	-1	365	-0.27%
2024/06/17	1	43.25	0	0.00	43.30	1	450	0.22%
2024/06/13	0	0.00	8	43.16	43.20	-8	450	-1.78%
2024/06/12	0	0.00	10	42.79	42.75	-10	446	-2.24%
2024/06/05	0	0.00	1	43.20	43.05	-1	456	-0.22%
2024/05/31	10	43.70	0	0.00	43.70	10	470	2.13%
2024/05/28	0	0.00	4	43.50	43.30	-4	460	-0.87%
2024/05/23	7	42.89	0	0.00	42.30	7	463	1.51%
2024/05/21	0	0.00	0	42.40	42.25	0	478	0.00%
2024/05/16	1	42.05	0	0.00	42.05	1	486	0.21%
2024/05/15	2	42.80	0	0.00	42.55	2	484	0.41%
2024/05/14	1	42.75	1	42.80	42.75	0	484	0.00%
2024/05/08	4	43.40	5	43.77	43.90	-1	488	-0.20%
2024/05/06	0	0.00	4	44.05	44.00	-4	485	-0.82%
2024/05/03	1	44.05	0	0.00	44.00	1	482	0.21%
2024/05/02	1	43.70	0	0.00	43.70	1	481	0.21%
2024/04/30	28	43.93	1	44.60	44.00	27	478	5.64%
2024/04/29	1.1	43.19	0	0.00	43.20	1.1	461	0.23%
2024/04/25	1	42.50	0	0.00	42.30	1	453	0.22%
2024/04/24	1	42.20	0	0.00	42.25	1	446	0.22%
2024/04/19	5	44.10	0	0.00	44.00	5	414	1.21%
2024/04/16	0	0.00	2	44.20	44.15	-2	419	-0.48%
2024/04/15	5	46.40	1	46.85	46.10	4	428	0.93%
2024/04/12	6	47.15	0	0.00	47.15	6	421	1.42%
2024/04/10	9	47.71	0	0.00	47.70	9	419	2.15%
2024/04/08	0.1	48.75	0	0.00	48.70	0.1	415	0.01%
2024/04/02	0	50.00	0	0.00	49.35	0	418	0.00%
2024/04/01	0	49.90	0	0.00	50.00	0	422	0.00%
2024/03/29	0	0.00	1	49.20	49.00	-1	420	-0.24%
2024/03/28	2	49.65	0	0.00	49.35	2	420	0.48%
2024/03/26	0	0.00	1	49.00	48.65	-1	421	-0.24%
2024/03/25	2	49.90	0	0.00	49.85	2	418	0.48%
2024/03/22	2	49.55	1	50.10	49.60	1	422	0.24%
2024/03/21	1	50.00	4	49.96	49.85	-3	425	-0.71%
2024/03/20	13	50.99	10	51.50	50.50	3	420	0.71%
2024/03/15	3	47.30	0	0.00	47.20	3	387	0.77%
2024/03/13	0	47.80	0	0.00	47.40	0	410	0.00%
2024/03/12	1	48.60	0	0.00	48.10	1	428	0.23%
2024/03/11	1	47.70	0	0.00	47.50	1	458	0.22%
2024/03/07	1	49.35	4	49.01	48.80	-3	587	-0.51%
2024/03/06	7	49.97	1	50.00	49.85	6	596	1.01%
2024/03/01	1	49.90	0	0.00	49.60	1	657	0.15%
2024/02/29	0	50.20	0	0.00	49.90	0	673	0.00%
2024/02/26	2	50.20	0	0.00	49.75	2	820	0.24%
2024/02/21	0	0.00	10	49.50	49.45	-10	817	-1.22%
2024/02/19	2	50.10	0	0.00	49.80	2	819	0.24%
2024/02/02	10	48.40	0	0.00	48.25	10	813	1.23%
2024/01/30	0	0.00	7	49.25	49.20	-7	836	-0.84%
2024/01/19	1	48.35	0	0.00	48.50	1	910	0.11%
2024/01/15	0	0.00	1	49.05	49.10	-1	983	-0.10%
2024/01/12	10	48.55	0	0.00	48.25	10	986	1.01%
2024/01/09	3	50.17	0	0.00	49.10	3	1,004	0.30%
2023/12/29	0	52.90	0	0.00	52.70	0	1,047	0.00%
2023/12/22	1	53.00	0	0.00	52.50	1	1,033	0.10%
2023/12/21	0	0.00	5	53.00	52.50	-5	1,032	-0.48%
2023/12/20	0	0.00	13	53.12	53.20	-13	1,027	-1.27%
2023/12/19	0	0.00	5	52.70	52.90	-5	1,025	-0.49%
2023/12/18	7	53.59	10	54.10	53.40	-3	1,020	-0.29%
2023/12/15	6	54.57	1	54.50	54.10	5	1,016	0.49%
2023/12/14	4	54.90	0	0.00	54.90	4	1,026	0.39%
2023/12/12	0	0.00	2	54.50	54.30	-2	1,021	-0.20%
2023/12/11	0	0.00	4	55.20	55.10	-4	1,015	-0.39%
2023/12/08	10	55.76	1	55.30	55.10	9	1,012	0.89%
2023/12/07	3	56.67	0	0.00	55.90	3	998	0.30%
2023/12/06	28	57.19	5	57.70	56.80	23	981	2.34%
2023/12/05	14	56.94	17	57.21	57.40	-3	958	-0.31%
2023/12/04	10	57.08	9	57.56	58.20	1	895	0.11%
2023/12/01	7	55.37	2	55.50	55.50	5	862	0.58%
2023/11/30	10	55.68	4	55.98	55.70	6	862	0.70%
2023/11/29	2	55.40	2	54.80	55.40	0	872	0.00%
2023/11/28	0	0.00	8	54.56	55.30	-8	902	-0.89%
2023/11/27	4	53.98	1	54.30	53.60	3	880	0.34%
2023/11/24	11	55.20	4	54.50	54.90	7	869	0.80%
2023/11/22	0	0.00	5	53.20	53.20	-5	724	-0.69%
2023/11/10	0	0.00	3	51.90	51.80	-3	698	-0.43%
2023/11/09	0	0.00	1	52.70	52.50	-1	698	-0.14%
2023/11/08	4	53.65	0	0.00	53.10	4	706	0.57%
2023/11/06	0	0.00	3	54.00	53.80	-3	693	-0.43%
2023/11/03	2	53.55	0	0.00	53.70	2	675	0.30%
2023/10/27	0	0.00	2	53.20	52.50	-2	655	-0.30%
2023/10/26	0	0.00	10	52.85	52.60	-10	655	-1.53%
2023/10/25	1	53.90	20	53.35	53.90	-19	651	-2.92%
2023/10/24	21	52.79	21	54.02	52.60	0	638	0.00%
2023/10/23	0	0.00	16.5	51.97	52.10	-16.5	608	-2.71%
2023/10/20	0	0.00	28	52.08	52.00	-28	633	-4.42%
2023/10/19	0	0.00	10	52.60	52.90	-10	645	-1.55%
2023/10/18	0	0.00	20	52.00	52.50	-20	648	-3.08%
2023/10/16	4	53.10	0	0.00	52.60	4	630	0.63%
2023/10/13	0.5	52.70	0	0.00	52.80	0.5	616	0.08%
2023/10/12	0	0.00	10	52.85	52.60	-10	624	-1.60%
2023/10/11	10	52.00	15	52.90	51.60	-5	609	-0.82%
2023/10/05	5	50.10	5	50.40	50.40	0	600	0.00%
2023/10/03	0	0.00	13	50.56	50.20	-13	614	-2.12%
2023/10/02	0	0.00	1	50.30	50.50	-1	618	-0.16%
2023/09/28	1	49.50	0	0.00	49.55	1	621	0.16%
2023/09/25	8	50.20	0	0.00	50.20	8	650	1.23%
2023/09/21	5	49.94	0	0.00	49.85	5	652	0.77%
2023/09/20	20	50.73	5	51.10	50.60	15	652	2.30%
2023/09/19	0	0.00	15	52.60	51.50	-15	653	-2.29%
2023/09/18	0	0.00	10	51.80	51.60	-10	640	-1.56%
2023/09/14	2	51.00	0	0.00	50.90	2	636	0.31%
2023/09/13	0	0.00	15	50.74	51.00	-15	636	-2.36%
2023/09/12	5	49.70	0	0.00	49.50	5	639	0.78%
2023/09/11	5	49.80	0	0.00	49.60	5	645	0.77%
2023/09/07	5	51.80	1	51.60	51.60	4	655	0.61%
2023/09/06	5	51.70	12	52.34	52.10	-7	649	-1.08%
2023/09/05	10	51.35	0	0.00	51.80	10	616	1.62%
2023/09/04	5	50.20	5	51.60	52.00	0	606	0.00%
2023/09/01	10	50.66	19	50.47	51.40	-9	579	-1.55%
2023/08/31	0	0.00	5	48.00	48.10	-5	534	-0.94%
2023/08/23	5	47.31	0	0.00	47.25	5	555	0.90%
2023/08/17	5	47.80	0	0.00	48.05	5	569	0.88%
2023/08/16	0	0.00	2	47.20	47.15	-2	571	-0.35%
2023/08/14	2	46.15	3	46.15	46.00	-1	575	-0.17%
2023/08/11	5	48.88	7	48.85	48.85	-2	569	-0.35%
2023/08/09	16	49.93	1	50.00	50.20	15	593	2.53%
2023/08/02	5	50.00	0	0.00	50.00	5	607	0.82%
2023/07/27	2	51.20	0	0.00	51.20	2	603	0.33%
2023/07/25	11	53.81	2	53.10	53.60	9	592	1.52%
2023/07/24	5	52.66	12	53.00	53.20	-7	570	-1.23%
2023/07/21	0	0.00	6	52.37	52.40	-6	561	-1.07%
2023/07/20	1	52.20	0	0.00	52.10	1	569	0.18%
2023/07/18	0	0.00	25	52.16	52.50	-25	599	-4.17%
2023/07/17	2	53.30	8	53.30	53.30	-6	604	-0.99%
2023/07/14	5	51.60	5	52.00	51.60	0	603	0.00%
2023/07/12	10	51.30	0	0.00	52.30	10	630	1.59%
2023/07/11	23	51.61	3	51.63	51.50	20	650	3.08%
2023/07/10	7	51.80	1	52.20	51.90	6	682	0.88%
2023/07/05	2	53.60	5	53.60	53.50	-3	978	-0.31%
2023/07/04	1	53.70	20	53.70	53.70	-19	979	-1.94%
2023/06/30	1	52.40	0	0.00	52.60	1	959	0.10%
2023/06/28	5	52.24	0	0.00	52.00	5	963	0.52%
2023/06/26	0	0.00	0.1	52.40	52.10	-0.1	964	-0.01%
2023/06/21	10	52.55	0.2	52.50	52.50	9.8	966	1.02%
2023/06/20	4	52.30	0	0.00	52.30	4	968	0.41%
2023/06/19	0.1	52.67	0	0.00	52.50	0.1	974	0.01%
2023/06/16	1.1	52.81	0	0.00	52.60	1.1	978	0.11%
2023/06/15	10.1	53.20	0	0.00	53.00	10.1	974	1.03%
2023/06/14	3	54.00	13	53.67	53.50	-10	968	-1.03%
2023/06/13	4	53.58	0	0.00	54.10	4	967	0.41%
2023/06/12	0	0.00	10	53.00	52.90	-10	957	-1.04%
2023/06/09	0	0.00	1	53.10	53.10	-1	960	-0.10%
2023/06/08	0	0.00	1	52.70	52.70	-1	970	-0.10%
2023/06/05	5	53.80	6	53.60	53.60	-1	998	-0.10%
2023/06/01	5	53.50	1	53.50	53.50	4	1,000	0.40%
2023/05/31	25	53.42	1	53.30	53.50	24	1,005	2.39%
2023/05/30	6	52.87	0	0.00	52.70	6	1,008	0.59%
2023/05/29	20	53.15	2	53.30	53.10	18	1,011	1.78%
2023/05/26	5	53.30	2	52.80	52.30	3	1,022	0.29%
2023/05/25	5	53.30	0	0.00	53.20	5	1,029	0.49%
2023/05/23	1	53.60	5	53.74	53.60	-4	1,058	-0.38%
2023/05/22	2	52.90	6	53.00	53.00	-4	1,079	-0.37%
2023/05/19	0	0.00	2	52.30	52.00	-2	1,104	-0.18%
2023/05/17	2	52.20	0	0.00	52.20	2	1,192	0.17%
2023/05/16	8	51.70	2	51.80	51.80	6	1,190	0.50%
2023/05/15	6	51.95	20	52.57	51.70	-14	1,184	-1.18%
2023/05/12	2	53.00	0	0.00	53.10	2	1,184	0.17%
2023/05/11	2	53.80	1	53.00	52.60	1	1,196	0.08%
2023/05/10	3	53.60	0	0.00	54.00	3	1,201	0.25%
2023/05/09	1	53.50	1	55.10	53.60	0	1,205	0.00%
2023/05/08	8	54.56	1	54.90	54.20	7	1,216	0.58%
2023/05/05	8	54.58	1	55.00	54.30	7	1,226	0.57%
2023/05/04	3	54.80	9	55.04	54.80	-6	1,250	-0.48%
2023/05/03	4	53.80	0	0.00	53.70	4	1,266	0.32%
2023/05/02	3	54.30	0	0.00	54.40	3	1,287	0.23%
2023/04/28	9	53.90	0	0.00	54.40	9	1,299	0.69%
2023/04/27	13	53.39	0	0.00	53.40	13	1,294	1.00%
2023/04/26	5	52.80	0	0.00	53.60	5	1,294	0.39%
2023/04/21	1	54.70	0	0.00	54.40	1	1,268	0.08%
2023/04/20	0	0.00	1	56.40	56.10	-1	1,252	-0.08%
2023/04/19	1	57.00	0	0.00	56.30	1	1,242	0.08%
2023/04/18	2	57.40	0	0.00	57.40	2	1,230	0.16%
2023/04/14	3	59.00	6	58.42	58.30	-3	1,196	-0.25%
2023/04/13	11	58.69	3	58.57	58.10	8	1,173	0.68%
2023/04/12	35	59.49	9	59.83	59.10	26	1,133	2.29%
2023/04/11	3	58.27	12	58.36	58.50	-9	1,029	-0.87%
2023/04/10	9	56.48	4	57.45	57.60	5	921	0.54%
2023/04/07	5	55.18	0	0.00	55.10	5	844	0.59%
2023/04/06	1	53.90	0	0.00	53.90	1	835	0.12%
2023/03/30	0	0.00	2	53.50	53.50	-2	841	-0.24%
2023/03/17	1	53.40	0	0.00	53.50	1	920	0.11%
2023/03/16	0	0.00	1	53.00	53.00	-1	975	-0.10%
2023/03/13	4	53.93	0	0.00	54.30	4	1,045	0.38%
2023/03/10	1	54.90	58	55.16	54.80	-57	1,081	-5.27%
2023/03/07	0	0.00	2	56.90	57.40	-2	1,100	-0.18%
2023/03/06	0	0.00	1	56.30	56.80	-1	1,120	-0.09%
2023/03/03	1	56.00	0	0.00	55.60	1	1,196	0.08%
2023/03/01	0	0.00	1	55.60	55.50	-1	1,199	-0.08%
2023/02/24	1	56.10	0	0.00	55.90	1	1,210	0.08%
2023/02/23	4	56.80	0	0.00	56.80	4	1,199	0.33%
2023/02/22	2	56.05	0	0.00	56.10	2	1,209	0.17%
2023/02/21	1	57.20	2	57.50	56.90	-1	1,215	-0.08%
2023/02/20	1	57.90	1	58.70	57.80	0	1,216	0.00%
2023/02/17	55	58.59	1	58.50	58.50	54	1,207	4.47%
2023/02/16	1	57.80	0	0.00	57.90	1	1,202	0.08%
2023/02/15	2	57.60	21	57.32	57.50	-19	1,201	-1.58%
2023/02/10	0	0.00	1	55.90	54.50	-1	1,230	-0.08%
2023/02/09	2	56.20	0	0.00	56.10	2	1,228	0.16%
2023/02/08	2	57.25	0	0.00	57.00	2	1,232	0.16%
2023/02/07	0.2	57.50	1	56.80	57.30	-0.8	1,247	-0.06%
2023/02/06	0.2	57.50	0	0.00	56.90	0.2	1,263	0.01%
2023/02/03	0.1	57.20	0	0.00	56.50	0.1	1,273	0.01%
2023/02/02	1.3	57.63	0	0.00	57.10	1.3	1,271	0.10%
2023/02/01	1.3	57.15	10	56.50	57.10	-8.7	1,255	-0.69%
2023/01/31	0	0.00	2	56.10	55.80	-2	1,240	-0.16%
2023/01/12	5	52.50	0	0.00	52.50	5	1,260	0.40%
2023/01/03	0	0.00	1	53.00	53.20	-1	1,390	-0.07%
2022/12/23	5	53.50	0	0.00	54.10	5	1,629	0.31%
2022/12/21	1	53.70	0	0.00	53.90	1	1,682	0.06%
2022/12/20	3	55.83	2	54.20	53.30	1	1,696	0.06%
2022/12/19	5	55.80	1	56.00	55.60	4	1,708	0.23%
2022/12/16	1	56.80	0	0.00	56.40	1	1,718	0.06%
2022/12/14	1	57.30	0	0.00	57.50	1	1,719	0.06%
2022/12/13	2	57.35	1	58.00	56.90	1	1,730	0.06%
2022/12/12	3	57.80	0	0.00	57.60	3	1,741	0.17%
2022/12/09	1	59.60	3	59.27	58.30	-2	1,755	-0.11%
2022/12/08	1	57.60	18	58.51	59.30	-17	1,734	-0.98%
2022/12/07	5	56.66	2	56.00	55.70	3	1,692	0.18%
2022/12/06	4	58.28	0	0.00	57.80	4	1,687	0.24%
2022/12/05	5	59.68	4	59.90	59.50	1	1,694	0.06%
2022/12/01	16	58.88	0	0.00	58.20	16	1,696	0.94%
2022/11/25	2	58.65	6	58.42	58.10	-4	2,006	-0.20%
2022/11/24	1	55.10	0	0.00	56.00	1	1,997	0.05%
2022/11/22	2	55.20	0	0.00	55.00	2	2,366	0.08%
2022/11/18	1	57.20	0	0.00	56.60	1	2,656	0.04%
2022/11/17	2	57.70	3	58.00	58.20	-1	2,659	-0.04%
2022/11/15	0	0.00	3	57.20	57.50	-3	2,685	-0.11%
2022/11/11	3	55.50	1	55.40	56.30	2	2,765	0.07%
2022/11/09	1	57.30	2	58.00	57.00	-1	2,779	-0.04%
2022/11/08	0	0.00	1	56.60	57.10	-1	2,810	-0.04%
2022/11/03	2	57.10	53	56.76	57.30	-51	2,935	-1.74%
2022/11/02	0	0.00	6	56.00	56.00	-6	3,001	-0.20%
2022/11/01	5	54.18	0	0.00	55.10	5	3,006	0.17%
2022/10/28	8	53.18	1	52.80	52.50	7	3,022	0.23%
2022/10/27	17	53.22	0	0.00	54.30	17	3,068	0.55%
2022/10/26	11	52.35	1	51.50	52.00	10	3,203	0.31%
2022/10/25	0	0.00	1	52.00	52.20	-1	3,247	-0.03%
2022/10/24	1	53.10	0	0.00	52.20	1	3,260	0.03%
2022/10/21	3	52.63	3	52.10	52.00	0	3,275	0.00%
2022/10/20	3	53.47	0	0.00	53.50	3	3,290	0.09%
2022/10/19	20	56.55	10	55.40	54.80	10	3,334	0.30%
2022/10/18	0	0.00	1	56.00	56.10	-1	3,350	-0.03%
2022/10/17	2	54.05	2	54.75	55.80	0	3,397	0.00%
2022/10/14	1	55.90	6	56.22	56.60	-5	3,414	-0.15%
2022/10/13	4	55.40	1	58.20	53.00	3	3,438	0.09%
2022/10/12	3	57.03	7	57.19	56.90	-4	3,439	-0.12%
2022/10/11	5	58.20	0	0.00	57.40	5	3,473	0.14%
2022/10/07	0	0.00	7	61.80	59.90	-7	3,543	-0.20%
2022/10/06	0	0.00	1	59.40	59.40	-1	3,525	-0.03%
2022/10/05	15	59.57	22	58.89	58.30	-7	3,555	-0.20%
2022/10/04	2	58.75	3	59.10	59.30	-1	3,573	-0.03%
2022/10/03	4	56.50	5	57.12	57.50	-1	3,582	-0.03%
2022/09/30	20	52.70	1	54.80	55.70	19	3,675	0.52%
2022/09/29	1	55.60	5	55.58	55.50	-4	3,732	-0.11%
2022/09/28	9	55.18	3	56.10	54.00	6	3,746	0.16%
2022/09/27	1	57.00	0	0.00	59.00	1	3,730	0.03%
2022/09/26	2	56.65	0	0.00	56.50	2	3,739	0.05%
2022/09/23	0	0.00	1	60.40	60.30	-1	3,763	-0.03%
2022/09/22	1	61.00	0	0.00	62.00	1	3,776	0.03%
2022/09/21	0	0.00	1	61.60	61.30	-1	3,785	-0.03%
2022/09/20	2	60.85	0	0.00	62.10	2	3,807	0.05%
2022/09/19	1	59.90	0	0.00	59.60	1	3,835	0.03%
2022/09/16	3	61.57	0	0.00	61.30	3	3,844	0.08%
2022/09/14	0	0.00	1	63.10	63.40	-1	3,929	-0.03%
2022/09/13	3	64.13	1	63.70	63.80	2	3,959	0.05%
2022/09/08	0	0.00	1	62.30	63.40	-1	4,031	-0.02%
2022/09/07	10	61.10	10	62.10	62.20	0	4,061	0.00%
2022/09/06	6	63.38	7	64.03	61.70	-1	4,059	-0.02%
2022/09/05	1	68.30	9	67.52	66.80	-8	3,998	-0.20%
2022/09/02	1	67.50	5	67.18	67.60	-4	3,988	-0.10%
2022/09/01	5	66.88	3	67.37	66.90	2	4,277	0.05%
2022/08/31	4	66.73	2.2	66.91	67.00	1.9	4,229	0.04%
2022/08/30	17	66.48	15	67.86	67.50	2	4,282	0.05%
2022/08/29	4.1	66.57	14	65.64	67.10	-9.9	4,095	-0.24%
2022/08/26	33	66.78	34	67.53	67.90	-1	4,048	-0.02%
2022/08/25	11.1	62.92	7	63.23	63.90	4.1	3,867	0.10%
2022/08/24	0	0.00	3	62.50	61.60	-3	3,951	-0.08%
2022/08/23	3	62.30	0	0.00	62.50	3	4,030	0.07%
2022/08/22	1	61.30	0	0.00	61.30	1	4,272	0.02%
2022/08/19	8	64.71	14	64.49	63.50	-6	4,641	-0.13%
2022/08/18	2	63.65	9	64.61	64.70	-7	4,942	-0.14%
2022/08/17	11	65.20	0	0.00	63.90	11	4,933	0.22%
2022/08/16	18	65.21	12	64.80	64.50	6	4,932	0.12%
2022/08/15	13	65.20	2	65.15	65.10	11	4,910	0.22%
2022/08/12	3	64.60	1	63.00	64.60	2	4,905	0.04%
2022/08/11	1	63.40	1	63.40	63.30	0	4,915	0.00%
2022/08/10	4	62.65	8	63.51	63.40	-4	4,972	-0.08%
2022/08/09	15	61.67	6	61.28	61.70	9	4,930	0.18%
2022/08/08	1	58.10	0	0.00	58.50	1	4,971	0.02%
2022/08/05	0	0.00	2	58.55	59.40	-2	4,972	-0.04%
2022/08/04	0	0.00	3	57.37	57.60	-3	5,022	-0.06%
2022/08/03	4	57.42	5	58.10	56.70	-1	5,094	-0.02%
2022/08/02	10	58.65	0	0.00	58.00	10	5,094	0.20%
2022/08/01	5	65.28	3	64.40	64.40	2	5,074	0.04%
2022/07/29	1	64.70	0	0.00	64.20	1	5,079	0.02%
2022/07/28	0	0.00	4	63.55	63.30	-4	5,134	-0.08%
2022/07/27	1	62.80	0	0.00	64.20	1	5,163	0.02%
2022/07/26	6	65.20	3	66.10	64.60	3	5,189	0.06%
2022/07/25	1	64.70	1	65.30	66.50	0	5,201	0.00%
2022/07/22	5	65.84	6	66.10	64.50	-1	5,287	-0.02%
2022/07/21	3	65.03	5	65.14	65.70	-2	5,437	-0.04%
2022/07/20	0	0.00	1	64.80	64.30	-1	5,612	-0.02%
2022/07/19	1	65.20	3	65.30	65.40	-2	5,693	-0.04%
2022/07/18	2	64.40	0	0.00	65.30	2	5,798	0.03%
2022/07/15	4	63.20	2	64.55	64.80	2	6,115	0.03%
2022/07/14	2	59.55	3	60.20	62.50	-1	6,175	-0.02%
2022/07/13	3	60.83	4	61.73	60.30	-1	6,449	-0.02%
2022/07/12	4	60.33	1	60.50	59.80	3	6,687	0.04%
2022/07/11	1	62.80	0	0.00	62.00	1	6,828	0.01%
2022/07/08	5	62.26	2	62.00	61.60	3	7,490	0.04%
2022/07/07	2	57.50	2	59.50	60.70	0	8,395	0.00%
2022/07/01	0	0.00	1	58.30	54.00	-1	9,539	-0.01%
2022/06/30	1	59.60	2	59.95	59.10	-1	9,538	-0.01%
2022/06/29	0	0.00	1	60.40	61.40	-1	9,548	-0.01%
2022/06/28	0	0.00	0.1	60.80	61.40	-0.1	9,557	0.00%
2022/06/27	2	61.00	2	61.20	62.20	0	9,604	0.00%
2022/06/24	1	59.00	1	58.90	58.70	0	9,838	0.00%
2022/06/23	6	59.50	1	60.00	59.00	5	9,985	0.05%
2022/06/22	0	0.00	3	61.00	60.00	-3	9,979	-0.03%
2022/06/20	4	61.43	0	0.00	60.90	4	9,971	0.04%
2022/06/17	1	64.90	3	64.57	65.80	-2	9,909	-0.02%
2022/06/16	5	66.12	5	66.48	64.50	0	9,867	0.00%
2022/06/15	1	67.40	11	66.83	65.90	-10	9,815	-0.10%
2022/06/14	5	65.78	4	65.55	67.10	1	9,787	0.01%
2022/06/13	0	0.00	2	66.85	66.20	-2	9,731	-0.02%
2022/06/10	27.1	69.43	27	68.69	68.60	0.1	9,675	0.00%
2022/06/09	7	67.24	14	66.97	67.50	-7	9,317	-0.08%
2022/06/08	13	66.43	10	67.03	66.90	3	9,253	0.03%
2022/06/07	20	66.02	17	66.21	66.60	3	9,139	0.03%
2022/06/06	4	64.48	2	65.15	65.00	2	9,048	0.02%
2022/06/02	4	64.30	0	0.00	63.90	4	9,019	0.04%
2022/06/01	4	66.53	10	66.97	65.80	-6	8,956	-0.07%
2022/05/31	4	66.40	4	66.15	66.00	0	8,845	0.00%
2022/05/30	10	66.42	7.3	66.94	67.10	2.7	8,775	0.03%
2022/05/27	44	65.18	35	64.56	65.60	9	8,519	0.11%
2022/05/26	17	63.44	33.5	63.13	62.40	-16.5	8,117	-0.20%
2022/05/25	4	59.15	2	59.50	59.80	2	7,760	0.03%
2022/05/23	0	0.00	4	59.23	59.00	-4	7,744	-0.05%
2022/05/20	10	60.00	3	59.43	59.30	7	7,865	0.09%
2022/05/19	5	58.74	4	57.80	59.50	1	7,835	0.01%
2022/05/18	8	59.23	11	59.42	59.00	-3	7,786	-0.04%
2022/05/17	2	57.80	3	57.17	57.80	-1	7,683	-0.01%
2022/05/16	4	56.70	13	56.94	57.00	-9	7,643	-0.12%
2022/05/13	3	53.33	3	53.70	53.70	0	7,512	0.00%
2022/05/12	1	54.70	0	0.00	52.70	1	7,495	0.01%
2022/05/11	9	56.60	6	56.18	55.00	3	7,419	0.04%
2022/05/10	4	56.10	3	56.07	56.50	1	7,340	0.01%
2022/05/09	3.5	60.04	6	62.02	57.30	-2.5	7,300	-0.03%
2022/05/06	3	61.43	1	61.50	61.60	2	7,191	0.03%
2022/05/05	1.1	63.25	5	63.48	63.50	-3.9	7,146	-0.05%
2022/05/04	1	62.20	5	62.04	62.00	-4	7,084	-0.06%
2022/05/03	3	61.23	4	61.45	61.70	-1	7,054	-0.01%
2022/04/29	1	62.70	7	63.77	62.40	-6	7,021	-0.09%
2022/04/28	13	64.15	9	63.61	62.70	4	6,981	0.06%
2022/04/27	35	63.18	20	63.18	62.70	15	6,875	0.22%
2022/04/26	17.1	66.65	10.1	65.70	68.00	6.9	6,673	0.10%
2022/04/25	21	64.62	28	64.71	63.60	-7	6,488	-0.11%
2022/04/22	10.1	68.51	7	69.40	67.50	3.1	6,385	0.05%
2022/04/21	41	72.05	47	71.84	71.50	-6	6,297	-0.10%
2022/04/20	13	69.48	5	69.28	69.70	8	5,970	0.13%
2022/04/19	14	70.74	9	71.28	69.20	5	5,891	0.08%
2022/04/18	19	68.96	17.2	68.33	67.40	1.8	5,820	0.03%
2022/04/15	9	73.68	15	73.57	74.00	-6	5,625	-0.11%
2022/04/14	57.1	73.80	58	74.21	75.50	-0.9	5,488	-0.02%
2022/04/13	64.2	74.12	30	73.37	73.60	34.2	4,810	0.71%
2022/04/12	2	69.10	19	71.99	73.20	-17	3,814	-0.45%
2022/04/11	30	67.32	21	67.23	66.60	9	3,420	0.26%
2022/04/08	8	65.61	14	66.44	66.50	-6	3,033	-0.20%
2022/04/07	0	0.00	3	63.30	60.50	-3	2,749	-0.11%
2022/04/06	4	63.15	32	63.29	64.00	-28	2,757	-1.02%
2022/04/01	0	0.00	5	60.30	62.70	-5	2,840	-0.18%
2022/03/31	1	62.20	1	61.90	61.80	0	3,164	0.00%
2022/03/30	8	63.32	1	62.00	62.20	7	3,560	0.20%
2022/03/29	36	63.17	6	63.08	62.30	30	3,528	0.85%
2022/03/28	11	62.14	14	62.43	63.20	-3	3,308	-0.09%
2022/03/25	2	59.50	1	59.00	59.20	1	3,167	0.03%
2022/03/24	3	59.43	17	58.59	59.70	-14	3,156	-0.44%
2022/03/23	0	0.00	6	57.23	57.20	-6	3,127	-0.19%
2022/03/08	0	0.00	1	53.90	52.20	-1	5,159	-0.02%
2022/03/07	2	54.75	0	0.00	53.90	2	5,661	0.04%
2022/03/03	2	56.75	0	0.00	56.50	2	6,041	0.03%
2022/03/02	2	55.75	0	0.00	55.90	2	6,549	0.03%
2022/02/25	3	55.60	10	54.60	55.20	-7	7,142	-0.10%
2022/02/24	6	55.85	2	56.20	54.30	4	8,038	0.05%
2022/02/23	9	57.41	1	57.80	57.80	8	8,417	0.10%
2022/02/22	5	60.20	11	59.82	57.80	-6	8,484	-0.07%
2022/02/21	2	56.00	8	56.95	56.80	-6	8,570	-0.07%
2022/02/18	1	54.90	1	55.30	55.40	0	8,788	0.00%
2022/02/14	5	54.10	1	54.20	54.00	4	9,233	0.04%
2022/02/11	0	56.30	0	0.00	56.20	0	9,242	0.00%
2022/02/10	0	56.89	0	0.00	56.70	0	9,265	0.00%
2022/02/09	0	57.80	0	0.00	57.90	0	9,275	0.00%
2022/02/08	1	57.10	0	0.00	57.40	1	9,285	0.01%
2022/02/07	0	0.00	2	55.15	55.20	-2	9,302	-0.02%
2022/01/26	1	53.10	1.1	53.42	53.60	-0.1	9,346	0.00%
2022/01/25	2	54.05	2	54.15	53.20	0	9,462	0.00%
2022/01/24	1	55.00	1	55.40	55.90	0	9,534	0.00%
2022/01/21	3	55.50	2	55.35	54.40	1	9,649	0.01%
2022/01/19	1	57.31	1	57.40	57.30	0	9,961	0.00%
2022/01/18	1	59.20	0	0.00	58.10	1	9,997	0.01%
2022/01/17	1	56.70	0	0.00	57.80	1	10,002	0.01%
2022/01/14	4.1	56.93	7	56.13	56.00	-2.9	9,985	-0.03%
2022/01/13	7.1	59.51	2	59.35	59.30	5.1	9,945	0.05%
2022/01/12	0.1	60.70	10	60.20	60.10	-9.9	9,908	-0.10%
2022/01/11	17	63.06	18	63.53	62.10	-1	9,860	-0.01%
2022/01/10	10	60.85	6	61.23	61.30	4	9,615	0.04%
2022/01/07	2	59.59	3	58.57	58.20	-1	9,535	-0.01%
2022/01/06	2	60.60	2	60.70	60.80	0	9,486	0.00%
2022/01/05	7	60.63	5	60.90	60.70	2	9,463	0.02%
2022/01/04	7	61.43	8	62.60	61.10	-1	9,427	-0.01%
2022/01/03	10	60.83	4	62.20	61.00	6	9,315	0.06%
2021/12/30	8	63.43	8	63.63	63.10	0	9,230	0.00%
2021/12/29	7	63.62	4	63.43	63.80	3	9,202	0.03%
2021/12/28	13	65.70	16	65.64	64.30	-3	9,157	-0.03%
2021/12/27	25	67.10	24	66.99	65.30	1	9,033	0.01%
2021/12/24	13	67.17	40	69.13	70.90	-27	8,684	-0.31%
2021/12/23	3	64.00	0	0.00	64.50	3	8,269	0.04%
2021/12/22	9	63.79	13	64.38	63.50	-4	8,247	-0.05%
2021/12/21	12	63.05	15	62.61	63.00	-3	8,198	-0.04%
2021/12/20	1	63.30	4.1	62.96	63.00	-3.1	8,163	-0.04%
2021/12/17	6	64.05	10.1	63.62	63.10	-4.1	8,136	-0.05%
2021/12/16	10.1	65.75	4	66.05	65.30	6.1	8,079	0.08%
2021/12/15	23	65.98	17	67.81	65.70	6	8,003	0.07%
2021/12/14	7	64.57	3	64.10	63.30	4	7,806	0.05%
2021/12/13	4	65.63	10	65.98	65.60	-6	7,737	-0.08%
2021/12/10	4	66.75	6	67.60	67.50	-2	7,674	-0.03%
2021/12/09	14	68.44	17	69.22	66.90	-3	7,595	-0.04%
2021/12/08	22	68.83	5	68.68	67.50	17	7,499	0.23%
2021/12/07	18	70.66	20	70.62	69.00	-2	7,420	-0.03%
2021/12/06	12	70.35	33	71.11	72.20	-21	7,241	-0.29%
2021/12/03	10	68.52	13	68.55	69.70	-3	7,093	-0.04%
2021/12/02	39	70.34	25	71.11	69.40	14	6,885	0.20%
2021/12/01	33	66.52	15	66.32	68.70	18	6,133	0.29%
2021/11/30	9	62.86	9	62.70	62.50	0	5,616	0.00%
2021/11/29	7	61.47	17	61.52	61.00	-10	5,450	-0.18%
2021/11/26	12	65.98	7.1	66.56	64.50	4.9	5,219	0.09%
2021/11/25	7	63.69	6	63.77	63.50	1	4,685	0.02%
2021/11/24	33.1	64.36	32.3	64.03	64.40	0.8	4,526	0.02%
2021/11/23	78.3	63.52	59	63.04	63.60	19.3	4,102	0.47%
2021/11/22	11	59.27	30	58.08	60.90	-19	3,228	-0.59%
2021/11/19	4	54.25	2.1	54.34	55.40	2	2,843	0.07%
2021/11/18	6.3	55.57	6	55.67	54.60	0.3	2,760	0.01%
2021/11/17	5	55.20	42	55.66	54.60	-37	2,557	-1.45%
2021/11/16	55	54.00	20	53.96	53.30	35	2,341	1.49%
2021/11/15	0	0.00	1	50.90	50.90	-1	2,004	-0.05%
2021/11/10	2	46.20	1	46.30	46.60	1	2,014	0.05%
2021/11/09	0	0.00	150	46.48	46.00	-150	2,018	-7.43%	大賣/鉅額交易
2021/11/08	5	45.50	1	46.90	46.10	4	2,002	0.20%
2021/11/05	1	47.10	0	0.00	46.65	1	2,043	0.05%
2021/11/04	2	48.05	107	48.33	47.70	-105	2,078	-5.05%	大賣/鉅額交易
2021/11/03	8	47.38	1	47.75	47.30	7	2,143	0.33%
2021/11/02	3.1	50.30	2	47.30	49.00	1.1	2,193	0.05%
2021/11/01	0	0.00	13	50.52	51.50	-13	2,116	-0.61%
2021/10/29	20	50.19	8	49.38	49.95	12	2,034	0.59%
2021/10/28	10	47.60	3	48.42	48.50	7	1,901	0.37%
2021/10/27	8	44.68	5	46.51	47.05	3	1,658	0.18%
2021/10/26	4	42.59	4	43.58	42.80	0	1,606	0.00%
2021/10/25	1	42.20	1	43.05	42.25	0	1,633	0.00%
2021/10/21	3	40.95	0	0.00	41.05	3	1,746	0.17%
2021/10/20	1	40.15	0	0.00	40.55	1	1,879	0.05%
2021/10/19	0	0.00	4	40.43	40.80	-4	1,998	-0.20%
2021/10/15	0	0.00	1	38.90	39.00	-1	2,275	-0.04%
2021/10/13	0	38.40	2	38.53	37.95	-2	2,460	-0.08%
2021/10/08	2	39.20	3	39.35	39.10	-1	2,613	-0.04%
2021/10/06	0	0.00	3	37.83	37.20	-3	3,258	-0.09%
2021/10/05	0	0.00	5	35.50	37.70	-5	3,415	-0.15%
2021/10/01	2	38.45	1	37.80	37.80	1	3,540	0.03%
2021/09/30	6	39.20	1	39.20	40.00	5	3,625	0.14%
2021/09/29	1	39.80	19	40.05	39.15	-18	3,749	-0.48%
2021/09/28	3	41.33	1	41.60	41.05	2	4,146	0.05%
2021/09/27	0	42.15	0	0.00	42.05	0	4,328	0.00%
2021/09/24	0	0.00	1	42.60	42.40	-1	4,507	-0.02%
2021/09/23	1	42.00	0	0.00	41.85	1	5,004	0.02%
2021/09/22	0	0.00	7	41.93	41.55	-7	5,392	-0.13%
2021/09/17	0	0.00	1	42.25	42.90	-1	5,561	-0.02%
2021/09/16	2	42.45	0	0.00	42.00	2	5,720	0.03%
2021/09/15	1	42.60	1	42.50	42.50	0	5,764	0.00%
2021/09/14	3	42.92	3	42.93	42.70	0	5,808	0.00%
2021/09/13	2	43.65	2	43.58	43.60	0	5,814	0.00%
2021/09/10	3	44.03	1	44.50	44.10	2	5,819	0.03%
2021/09/09	0	0.00	5	41.90	42.30	-5	5,797	-0.09%
2021/09/08	5	41.60	1	43.00	41.60	4	5,814	0.07%
2021/09/07	1	40.70	0	0.00	41.30	1	5,808	0.02%
2021/09/03	2	43.70	0	0.00	42.90	2	5,824	0.03%
2021/09/02	1	43.70	0	0.00	43.50	1	5,836	0.02%
2021/09/01	0	0.00	2	44.25	44.35	-2	5,856	-0.03%
2021/08/31	0	0.00	1	44.10	43.65	-1	5,887	-0.02%
2021/08/30	1	44.45	0	0.00	43.60	1	5,906	0.02%
2021/08/27	1	45.10	0	0.00	44.30	1	5,937	0.02%
2021/08/26	0	0.00	1	46.20	45.60	-1	5,970	-0.02%
2021/08/25	0	0.00	1	44.95	45.15	-1	6,121	-0.02%
2021/08/24	2	44.15	0	0.00	44.25	2	6,162	0.03%
2021/08/23	46	44.40	0	0.00	45.70	46	6,180	0.74%
2021/08/18	0	0.00	1	42.00	44.40	-1	6,187	-0.02%
2021/08/17	0	0.00	0	41.95	41.95	0	6,245	0.00%
2021/08/16	3	43.85	3	43.67	43.40	0	6,256	0.00%
2021/08/13	1	47.10	1	48.90	46.50	0	6,219	0.00%
2021/08/12	3	48.00	1	48.45	48.45	2	6,226	0.03%
2021/08/11	46	47.57	0	0.00	47.95	46	6,256	0.74%
2021/08/10	1	50.60	3	51.57	50.70	-2	6,224	-0.03%
2021/08/09	54	52.30	4.1	53.37	50.80	49.9	6,225	0.80%
2021/08/06	9.1	52.36	8	52.51	52.40	1.1	6,176	0.02%
2021/08/05	1	49.90	4	50.90	50.70	-3	6,140	-0.05%
2021/08/04	1	49.30	1	49.55	49.55	0	6,171	0.00%
2021/08/03	0	0.00	7	49.95	49.90	-7	6,229	-0.11%
2021/08/02	1	49.50	5	50.04	49.45	-4	6,268	-0.06%
2021/07/30	61	51.20	8	51.26	50.10	53	6,300	0.84%
2021/07/29	5	51.50	5	51.64	51.90	0	6,386	0.00%
2021/07/28	52	49.67	4	49.70	49.90	48	6,426	0.75%
2021/07/27	15	53.01	1	53.40	51.70	14	6,456	0.22%
2021/07/26	10	54.20	17.2	54.93	54.50	-7.2	6,436	-0.11%
2021/07/23	8	53.23	3	53.53	53.40	5	6,387	0.08%
2021/07/22	22	52.77	208	53.48	53.20	-186	6,320	-2.94%	大賣/鉅額交易
2021/07/21	2	49.75	5	49.91	50.00	-3	6,182	-0.05%
2021/07/20	12.1	50.85	3	49.53	49.10	9.1	6,134	0.15%
2021/07/19	202	52.18	4	52.03	52.80	198	6,092	3.25%	大買/鉅額交易
2021/07/16	4	53.28	1	54.00	52.50	3	6,108	0.05%
2021/07/15	14	52.34	15	51.90	53.10	-1	6,083	-0.02%
2021/07/14	29	55.33	8.1	52.88	53.60	20.9	6,087	0.34%
2021/07/13	17.2	56.49	11	58.77	53.50	6.2	5,965	0.10%
2021/07/12	2	54.50	16	54.92	55.20	-14	5,552	-0.25%
2021/07/09	3	52.47	4	52.33	52.00	-1	5,479	-0.02%
2021/07/08	4	53.35	6	53.40	53.10	-2	5,582	-0.04%
2021/07/07	9	52.81	5	53.24	52.50	4	5,680	0.07%
2021/07/06	13	53.71	17	54.05	53.90	-4	5,744	-0.07%
2021/07/05	47	56.76	51	56.73	55.60	-4	6,053	-0.07%
2021/07/02	17	52.41	17	53.30	53.70	0	5,760	0.00%
2021/07/01	6	52.98	21	53.62	51.80	-15	5,710	-0.26%
2021/06/30	50	53.60	24	54.14	51.70	26	5,613	0.46%
2021/06/29	35	51.51	67	52.60	53.00	-32	5,216	-0.61%
2021/06/28	5	46.45	103	45.37	48.20	-98	4,931	-1.99%	大賣/
2021/06/25	40	45.97	5	44.60	45.20	35	4,869	0.72%
2021/06/24	63	42.57	13	42.69	42.65	50	4,807	1.04%
2021/06/23	5	42.90	7	42.59	43.35	-2	4,998	-0.04%
2021/06/22	42	40.98	15	41.20	40.55	27	5,121	0.53%
2021/06/21	3	40.98	4	40.86	40.25	-1	5,428	-0.02%
2021/06/16	4	42.50	3	42.35	41.80	1	6,504	0.02%
2021/06/15	1	42.20	3	42.55	42.60	-2	6,967	-0.03%
2021/06/11	9	43.63	2	42.88	43.00	7	7,247	0.10%
2021/06/10	21	42.91	12	42.93	42.45	9	7,343	0.12%
2021/06/09	4	42.15	13	42.34	42.30	-9	7,583	-0.12%
2021/06/08	15	43.63	4	44.06	42.60	11	7,884	0.14%
2021/06/07	1	42.45	1	42.45	42.30	0	7,944	0.00%
2021/06/04	1	43.45	13	44.34	43.30	-12	8,120	-0.15%
2021/06/02	11	46.10	43	46.22	46.00	-32	8,309	-0.39%
2021/06/01	21	42.94	15	42.23	44.85	6	8,976	0.07%
2021/05/28	0	0.00	25	40.52	40.55	-25	9,482	-0.26%
2021/05/27	28	40.81	3	40.00	39.70	25	9,565	0.26%
2021/05/26	1	40.85	0	0.00	40.30	1	9,776	0.01%
2021/05/25	3	41.67	45	40.71	40.90	-42	9,802	-0.43%
2021/05/24	45	38.68	1	39.30	40.35	44	9,804	0.45%
2021/05/21	15	38.08	18	37.53	37.70	-3	9,889	-0.03%
2021/05/20	1	38.00	1	37.60	36.80	0	10,309	0.00%
2021/05/19	5	38.10	25	38.38	38.80	-20	10,537	-0.19%
2021/05/18	26	36.13	6	36.95	36.95	20	10,627	0.19%
2021/05/17	12	33.75	19	34.01	33.60	-7	10,660	-0.07%
2021/05/14	2	39.80	16	40.42	37.30	-14	10,695	-0.13%
2021/05/13	26	38.87	13	38.71	39.25	13	11,093	0.12%
2021/05/12	11	38.28	13	38.10	37.65	-2	11,148	-0.02%
2021/05/11	10	41.44	1.2	42.70	40.05	8.8	11,112	0.08%
2021/05/10	11	44.91	0	0.00	44.05	11	11,098	0.10%
2021/05/07	10	45.16	7	45.89	47.05	3	11,149	0.03%
2021/05/06	8	45.92	55	46.41	44.75	-47	11,378	-0.41%
2021/05/05	58.2	47.04	8	46.84	46.30	50.2	11,324	0.44%
2021/05/04	4	41.90	9	43.92	42.85	-5	11,257	-0.04%
2021/05/03	20	47.56	17	47.71	45.90	3	11,200	0.03%
2021/04/29	6	46.94	61	47.53	46.50	-55	11,190	-0.49%
2021/04/28	36	50.43	6	49.81	49.05	30	11,251	0.27%
2021/04/27	33	50.22	25	50.36	49.60	8	11,282	0.07%
2021/04/26	9	51.67	3	51.30	50.90	6	11,428	0.05%
2021/04/23	8	50.96	18	50.45	51.80	-10	11,440	-0.09%
2021/04/22	6	50.99	7	51.64	48.35	-1	11,440	-0.01%
2021/04/21	16	52.28	11	52.35	52.00	5	11,443	0.04%
2021/04/20	5	53.80	3	54.35	52.70	2	11,510	0.02%
2021/04/19	13	52.14	15	52.57	52.80	-2	11,599	-0.02%
2021/04/16	11	54.10	7	54.23	53.30	4	12,033	0.03%
2021/04/15	9	54.96	26	54.66	53.90	-17	12,196	-0.14%
2021/04/14	28	54.57	9	54.31	54.30	19	12,283	0.15%
2021/04/13	11	56.90	35.1	55.87	54.00	-24.1	12,165	-0.20%
2021/04/12	8.1	56.38	52	57.21	57.80	-44	12,098	-0.36%
2021/04/09	60	57.13	57	57.67	55.00	3	11,967	0.03%
2021/04/08	28	51.36	21	53.59	53.60	7	11,780	0.06%
2021/04/07	3	47.23	13	47.77	48.75	-10	11,697	-0.09%
2021/04/06	28	47.76	22	47.26	47.00	6	11,563	0.05%
2021/04/01	9	46.73	6	46.91	46.65	3	11,490	0.03%
2021/03/31	15	45.63	20	46.25	45.65	-5	11,387	-0.04%
2021/03/30	11	47.71	22	47.52	46.30	-11	11,287	-0.10%
2021/03/29	8	46.63	11	46.54	46.30	-3	11,174	-0.03%
2021/03/26	34	47.85	35	47.99	47.10	-1	11,115	-0.01%
2021/03/25	26	46.17	23	46.38	47.05	3	10,893	0.03%
2021/03/24	62	47.22	47	47.05	45.75	15	10,731	0.14%
2021/03/23	7	45.43	70	44.89	44.65	-63	10,402	-0.61%
2021/03/22	72	46.63	61	47.00	47.30	11	10,138	0.11%
2021/03/19	43	42.73	27	42.11	44.00	16	9,616	0.17%
2021/03/18	46	40.20	28	40.76	40.00	18	9,244	0.19%
2021/03/17	41	38.50	16	39.50	40.00	25	8,766	0.29%
2021/03/16	5	36.20	9	36.08	36.40	-4	8,468	-0.05%
2021/03/15	41	35.69	20	35.68	36.00	21	8,353	0.25%
2021/03/12	19	33.92	18	34.28	34.60	1	8,105	0.01%
2021/03/11	10	31.73	11	31.85	32.20	-1	7,787	-0.01%
2021/03/10	28	31.84	25	31.70	32.00	3	7,704	0.04%
2021/03/09	16	30.48	33	30.40	30.75	-17	7,531	-0.23%
2021/03/08	20	29.78	18	29.94	29.85	2	7,595	0.03%
2021/03/05	93	32.45	70	33.18	30.30	23	7,445	0.31%
2021/03/04	20	31.85	50	31.65	32.65	-30	6,603	-0.45%
2021/03/03	7	29.65	10	29.90	29.70	-3	6,167	-0.05%
2021/03/02	6	28.43	4	28.90	29.00	2	6,055	0.03%
2021/02/26	27	29.71	66.5	29.02	29.10	-39.5	5,976	-0.66%
2021/02/25	38.2	28.55	5	27.70	27.70	33.2	5,739	0.58%
2021/02/24	13	28.83	1	28.55	28.00	12	5,692	0.21%
2021/02/23	5.2	28.34	3	28.48	28.60	2.2	5,610	0.04%
2021/02/22	44.1	30.13	12	30.50	29.90	32.1	5,484	0.58%
2021/02/19	10	27.44	25	27.60	28.50	-15	5,051	-0.30%
2021/02/18	5	25.28	5	25.37	25.95	0	4,792	0.00%
2021/02/17	2	24.30	1	24.20	24.70	1	4,662	0.02%
2021/02/05	9	24.22	53	23.93	23.80	-44	4,594	-0.96%
2021/02/04	59	25.27	62	24.38	24.70	-3	4,499	-0.07%
2021/02/03	0	0.00	4	24.16	24.60	-4	4,052	-0.10%
2021/02/02	0	0.00	7	21.93	22.40	-7	3,927	-0.18%
2021/02/01	54	22.43	63	21.21	21.20	-9	3,880	-0.23%
2021/01/29	61	23.38	5	22.83	23.00	56	3,824	1.46%
2021/01/28	32	24.60	78	24.69	24.15	-46	3,743	-1.23%
2021/01/27	7	23.46	6	23.55	23.75	1	3,454	0.03%
2021/01/25	1	22.85	1	22.85	22.85	0	3,347	0.00%
2021/01/22	19	23.38	0	0.00	23.45	19	3,311	0.57%
2021/01/21	16	23.78	15	24.02	23.80	1	3,261	0.03%
2021/01/20	8	22.61	0	0.00	22.40	8	3,108	0.26%
2021/01/19	29	24.56	19	24.54	24.30	10	3,019	0.33%
2021/01/18	10	22.16	6	22.38	23.00	4	2,828	0.14%
2021/01/15	4	22.46	5	22.51	22.15	-1	2,825	-0.04%
2021/01/14	4	23.28	8	23.14	23.15	-4	2,767	-0.14%
2021/01/13	9	24.42	8	24.58	23.70	1	2,698	0.04%
2021/01/12	37	24.72	19	24.42	23.75	18	2,586	0.70%
2021/01/11	53	24.95	26	25.03	25.90	27	2,403	1.12%
2021/01/08	19	23.08	3	23.63	23.80	16	1,892	0.85%
2021/01/07	3	21.38	34	21.50	21.65	-31	1,690	-1.83%
2021/01/06	31	19.96	4	19.95	19.70	27	1,515	1.78%
2021/01/05	3	20.72	7	20.80	20.25	-4	1,476	-0.27%
2021/01/04	4	19.91	2	19.98	20.10	2	1,344	0.15%
2020/12/31	32	20.45	30	20.18	20.15	2	1,318	0.15%
2020/12/30	0	0.00	11	19.54	19.55	-11	1,064	-1.03%
2020/12/29	5	19.10	0	0.00	18.95	5	1,022	0.49%
2020/12/28	3	19.10	3	19.35	19.15	0	1,015	0.00%
2020/12/24	1	18.80	0	0.00	18.80	1	999	0.10%
2020/12/23	3	18.65	0	0.00	18.80	3	995	0.30%
2020/12/22	0	0.00	7	19.16	18.70	-7	1,008	-0.69%
2020/12/18	5	19.01	4	18.68	18.65	1	964	0.10%
2020/12/15	0	0.00	1	18.65	18.65	-1	1,043	-0.10%
2020/12/10	2	19.20	1	19.20	19.05	1	1,089	0.09%
2020/12/07	1	19.60	3	19.72	19.60	-2	1,091	-0.18%
2020/12/04	5	19.56	100	19.50	19.65	-95	1,086	-8.74%
2020/12/02	7	20.26	5	20.26	20.05	2	1,096	0.18%
2020/12/01	0	0.00	6	19.58	19.35	-6	962	-0.62%
2020/11/30	3	19.20	0	0.00	18.95	3	981	0.31%
2020/11/27	2	19.40	0	0.00	19.15	2	1,108	0.18%
2020/11/26	7	19.05	5	19.21	19.50	2	1,145	0.17%
2020/11/25	2	19.10	0	0.00	18.90	2	1,245	0.16%
2020/11/24	3	18.95	0	0.00	18.70	3	1,249	0.24%
2020/11/23	4	18.90	2	19.00	18.95	2	1,275	0.16%
2020/11/18	0	0.00	2	18.65	18.55	-2	1,412	-0.14%
2020/11/12	0	0.00	2	18.60	18.50	-2	2,091	-0.10%
2020/11/03	2	17.90	0	0.00	18.00	2	2,407	0.08%
2020/11/02	1	17.65	0	0.00	17.50	1	2,420	0.04%
2020/10/30	0	0.00	9	18.05	17.90	-9	2,493	-0.36%
2020/10/29	0	0.00	1	18.00	18.15	-1	2,527	-0.04%
2020/10/28	1	18.50	0	0.00	18.40	1	2,527	0.04%
2020/10/23	4	19.79	2	19.60	19.75	2	2,516	0.08%
2020/10/22	4	18.93	3	19.05	19.30	1	2,465	0.04%
2020/10/21	3	18.75	2	19.00	19.10	1	2,462	0.04%
2020/10/19	0	0.00	5	18.65	18.50	-5	2,505	-0.20%
2020/10/15	5	18.70	5	18.60	18.55	0	2,903	0.00%
2020/10/14	2	18.30	0	0.00	18.40	2	2,936	0.07%
2020/10/07	0	0.00	1	18.60	18.60	-1	3,124	-0.03%
2020/10/06	5	18.45	0	0.00	18.55	5	3,199	0.16%
2020/09/30	3	18.12	1	18.25	18.15	2	3,267	0.06%
2020/09/29	6	18.06	0	0.00	17.90	6	3,427	0.18%
2020/09/25	0	0.00	5	18.50	17.80	-5	3,508	-0.14%
2020/09/24	19	18.57	5	18.68	18.50	14	3,503	0.40%
2020/09/22	15	19.39	12	19.27	19.25	3	3,507	0.09%
2020/09/21	1	19.70	0	0.00	19.65	1	3,505	0.03%
2020/09/18	10	20.10	5	19.81	19.70	5	3,495	0.14%
2020/09/17	0	0.00	12	19.83	20.30	-12	3,408	-0.35%
2020/09/16	0	0.00	6	19.12	19.10	-6	3,369	-0.18%
2020/09/15	0	0.00	3	19.00	18.75	-3	3,359	-0.09%
2020/09/14	4	18.75	0	0.00	18.75	4	3,364	0.12%
2020/09/11	4	18.68	8	18.69	18.50	-4	3,366	-0.12%
2020/09/10	8	19.29	4	18.75	18.75	4	3,366	0.12%
2020/09/09	5	18.95	2	19.05	19.25	3	3,433	0.09%
2020/09/08	9	19.91	10	19.31	19.25	-1	3,446	-0.03%
2020/09/07	106	20.21	17	20.21	19.90	89	3,435	2.59%	大買/
2020/09/04	11	20.70	5	20.80	20.60	6	3,416	0.18%
2020/09/03	6	20.83	10	21.05	21.25	-4	3,396	-0.12%
2020/09/02	15	21.32	20	21.19	21.00	-5	3,374	-0.15%
2020/09/01	0	0.00	3	20.37	20.65	-3	3,278	-0.09%
2020/08/31	21	20.25	13	20.17	20.45	8	3,376	0.24%
2020/08/28	1	19.00	1	19.30	19.45	0	3,241	0.00%
2020/08/27	0	0.00	3	19.00	19.05	-3	3,209	-0.09%
2020/08/26	0	0.00	1	19.75	19.50	-1	3,200	-0.03%
2020/08/24	6	18.98	0	0.00	18.85	6	3,133	0.19%
2020/08/21	4	18.65	14	19.11	18.90	-10	3,077	-0.32%
2020/08/20	10	18.95	1	18.75	18.65	9	3,028	0.30%
2020/08/19	14	20.96	28	21.20	20.70	-14	2,986	-0.47%
2020/08/18	17	20.66	22	20.47	21.15	-5	2,624	-0.19%
2020/08/17	1	19.25	0	0.00	19.25	1	2,445	0.04%
2020/08/13	3	18.80	0	0.00	18.80	3	2,389	0.13%
2020/08/12	0	0.00	5	18.50	19.20	-5	2,342	-0.21%
2020/08/11	0	0.00	6	18.96	18.40	-6	2,284	-0.26%
2020/08/10	0	0.00	4	18.59	18.55	-4	2,181	-0.18%
2020/08/06	3	18.00	0	0.00	17.85	3	2,173	0.14%
2020/08/05	8	18.58	0	0.00	18.60	8	2,165	0.37%
2020/08/03	0	0.00	108	17.40	17.35	-108	2,082	-5.19%	大賣/鉅額交易
2020/07/31	0	0.00	8	17.40	17.40	-8	2,099	-0.38%
2020/07/27	0	0.00	3	17.60	17.40	-3	2,321	-0.13%
2020/07/24	2	18.15	6	17.96	17.85	-4	2,338	-0.17%
2020/07/23	0	0.00	6	18.88	18.70	-6	2,335	-0.26%
2020/07/22	1	18.65	4	19.00	19.00	-3	2,319	-0.13%
2020/07/21	32	19.43	29	19.32	19.30	3	2,253	0.13%
2020/07/20	0	0.00	2	17.73	18.70	-2	1,918	-0.10%
2020/07/16	0	0.00	24	18.58	18.05	-24	1,881	-1.28%
2020/07/15	1	18.20	1	18.00	17.90	0	1,847	0.00%
2020/07/14	26	19.06	1	18.45	18.05	25	1,850	1.35%
2020/07/13	4	18.55	5	18.50	18.35	-1	1,729	-0.06%
2020/07/10	30	17.58	0	0.00	17.50	30	1,714	1.75%
2020/07/09	87	18.45	10	19.00	18.00	77	1,714	4.49%
2020/07/08	49	19.34	8	19.29	19.10	41	1,666	2.46%
2020/07/07	5	18.45	8	18.27	18.55	-3	1,508	-0.20%
2020/07/03	0	0.00	1	17.80	17.70	-1	1,444	-0.07%
2020/07/01	0	0.00	1	17.45	17.35	-1	1,428	-0.07%
2020/06/29	0	0.00	3	16.83	16.95	-3	1,417	-0.21%
2020/06/23	1	17.30	1	17.45	17.20	0	1,426	0.00%
2020/06/19	0	0.00	1	17.60	17.30	-1	1,437	-0.07%
2020/06/18	1	17.30	0	0.00	17.30	1	1,429	0.07%
2020/06/17	1	17.30	3	17.20	17.25	-2	1,432	-0.14%
2020/06/16	17	17.75	10	17.95	17.60	7	1,434	0.49%
2020/06/12	4	16.75	0	0.00	16.65	4	1,355	0.30%
2020/06/11	1	17.10	0	0.00	17.20	1	1,355	0.07%
2020/06/10	0	0.00	5	17.70	17.80	-5	1,352	-0.37%
2020/06/08	5	18.34	0	0.00	17.95	5	1,367	0.37%
2020/06/05	26	18.91	13	19.36	18.20	13	1,342	0.97%
2020/06/03	0	0.00	2	17.55	17.55	-2	1,224	-0.16%
2020/06/02	2	17.50	2	17.60	17.40	0	1,220	0.00%
2020/06/01	0	0.00	3	17.45	17.35	-3	1,209	-0.25%
2020/05/29	3	17.10	0	0.00	17.40	3	1,188	0.25%
2020/05/28	0	0.00	1	17.20	17.15	-1	1,204	-0.08%
2020/05/26	1	17.70	0	0.00	17.90	1	1,272	0.08%
2020/05/14	1	18.15	1	17.65	17.05	0	1,524	0.00%
2020/05/13	0	0.00	3	17.80	17.90	-3	1,529	-0.20%
2020/05/08	0	0.00	5	17.34	17.00	-5	1,725	-0.29%
2020/05/06	0	0.00	3	17.77	17.60	-3	1,875	-0.16%
2020/05/05	0	0.00	5	18.65	18.05	-5	1,949	-0.26%
2020/05/04	11	18.31	1	18.15	18.40	10	2,071	0.48%
2020/04/30	0	0.00	5	18.00	18.20	-5	2,029	-0.25%
2020/04/28	5	15.30	1	15.25	15.05	4	1,931	0.21%
2020/04/27	0	0.00	3	14.45	14.65	-3	1,914	-0.16%
2020/04/22	1	13.55	0	0.00	14.05	1	1,920	0.05%
2020/04/21	2	13.88	1	13.90	13.75	1	1,923	0.05%
2020/04/20	0	0.00	1	14.55	14.55	-1	1,942	-0.05%
2020/04/17	2	15.00	0	0.00	14.50	2	1,950	0.10%
2020/04/15	6	14.83	2	14.65	14.85	4	1,942	0.21%
2020/04/14	1	13.80	3	14.00	13.95	-2	1,906	-0.10%
2020/04/10	1	13.25	0	0.00	13.25	1	2,001	0.05%
2020/04/06	0	0.00	4	12.30	12.50	-4	2,187	-0.18%
2020/04/01	0	0.00	1	12.25	12.35	-1	2,196	-0.05%
2020/03/27	0	0.00	15	12.98	12.65	-15	2,278	-0.66%
2020/03/26	0	0.00	15	11.83	12.40	-15	2,266	-0.66%
2020/03/25	4	11.90	11	11.99	11.90	-7	2,260	-0.31%
2020/03/23	7	10.71	0	0.00	10.45	7	2,242	0.31%
2020/03/20	8	11.73	0	0.00	11.50	8	2,232	0.36%
2020/03/13	30	13.05	0	0.00	13.80	30	2,156	1.39%
2020/03/12	5	14.25	0	0.00	14.40	5	2,128	0.23%
2020/03/10	1	16.00	0	0.00	16.20	1	2,083	0.05%
2020/03/09	4	17.11	4	16.95	16.65	0	2,058	0.00%
2020/03/06	0	0.00	1	17.80	17.85	-1	2,036	-0.05%
2020/03/03	3	18.17	4	17.96	17.90	-1	2,015	-0.05%
2020/03/02	2	17.53	0	0.00	17.70	2	1,996	0.10%
2020/02/25	21	18.92	10	18.90	18.75	11	1,885	0.58%
2020/02/24	0	0.00	1	19.40	19.00	-1	1,866	-0.05%
2020/02/21	0	0.00	1	19.60	19.55	-1	1,839	-0.05%
2020/02/20	3	20.00	12	20.03	19.70	-9	1,812	-0.50%
2020/02/18	1	18.40	0	0.00	18.70	1	1,619	0.06%
2020/02/13	1	19.40	0	0.00	19.00	1	1,531	0.07%
2020/02/12	2	19.85	1	19.75	19.70	1	1,487	0.07%
2020/02/11	4	19.23	1	19.30	19.85	3	1,418	0.21%
2020/02/10	11	19.99	12	19.03	18.80	-1	1,343	-0.07%
2020/02/07	0	0.00	5	18.71	18.50	-5	1,185	-0.42%
2020/02/06	2	19.10	1	19.30	19.10	1	1,151	0.09%
2020/02/05	5	19.16	5	19.20	19.35	0	1,052	0.00%
2020/02/04	0	0.00	2	18.00	17.60	-2	886	-0.23%
2020/01/30	5	15.60	0	0.00	15.45	5	819	0.61%
2020/01/16	0	0.00	3	17.30	17.35	-3	784	-0.38%
2020/01/15	0	0.00	1	17.70	17.65	-1	777	-0.13%
2020/01/14	1	18.05	0	0.00	17.65	1	774	0.13%
2020/01/09	0	0.00	1	17.80	17.25	-1	725	-0.14%
2020/01/07	4	17.45	0	0.00	17.30	4	679	0.59%
2020/01/06	1	18.00	4	18.15	18.00	-3	644	-0.47%
2020/01/03	0	0.00	13	17.64	18.15	-13	563	-2.31%
2020/01/02	6	17.60	13	17.04	17.75	-7	496	-1.41%
2019/12/31	0	0.00	7	17.07	16.80	-7	406	-1.72%
2019/12/30	0	0.00	2	16.50	16.60	-2	358	-0.56%
2019/12/26	5	16.78	2	16.75	16.80	3	332	0.90%
2019/12/25	8	16.84	11	16.75	16.80	-3	303	-0.99%
2019/12/18	5	15.50	0	0.00	15.55	5	262	1.91%
2019/12/16	0	0.00	1	15.50	15.50	-1	288	-0.35%
2019/12/09	3	15.65	0	0.00	15.65	3	387	0.77%
2019/11/28	1	15.95	0	0.00	15.75	1	393	0.25%
2019/11/11	2	15.80	0	0.00	15.65	2	405	0.49%
2019/11/08	0	0.00	2	16.10	16.35	-2	397	-0.50%
2019/11/06	4	15.78	0	0.00	15.75	4	360	1.11%
2019/10/31	2	15.95	0	0.00	15.70	2	364	0.55%
2019/10/30	2	15.30	0	0.00	15.85	2	355	0.56%
2019/10/25	0	0.00	2	15.50	15.40	-2	371	-0.54%
2019/10/07	0	0.00	10	15.91	15.85	-10	376	-2.66%
2019/09/25	0	0.00	1	16.70	16.60	-1	375	-0.27%
2019/09/20	0	0.00	1	16.35	16.35	-1	354	-0.28%
2019/09/19	5	16.90	4	16.65	16.70	1	344	0.29%
2019/09/18	10	16.95	0	0.00	17.00	10	326	3.06%
2019/09/17	12	16.39	11	16.49	16.40	1	280	0.36%
2019/09/16	1	15.95	0	0.00	16.25	1	241	0.41%
2019/09/05	6	15.55	0	0.00	15.45	6	241	2.49%
2019/08/22	0	0.00	9	15.70	15.60	-9	239	-3.75%
2019/08/21	3	15.70	0	0.00	15.65	3	238	1.26%
2019/08/19	9	15.19	0	0.00	15.20	9	229	3.92%
2019/07/30	0	0.00	7	16.05	15.90	-7	234	-2.98%
2019/07/29	0	0.00	10	16.30	16.25	-10	231	-4.32%
2019/07/26	7	15.79	0	0.00	15.65	7	212	3.29%
2019/06/20	2	14.85	0	0.00	14.65	2	287	0.70%
2019/06/17	0	0.00	2	14.90	14.90	-2	297	-0.67%
2019/05/31	2	14.20	0	0.00	14.05	2	333	0.60%
2019/03/18	0	0.00	2	18.45	18.30	-2	1,184	-0.17%
2019/03/15	0	0.00	2	18.85	18.75	-2	1,199	-0.17%
2019/03/13	0	0.00	1	18.75	18.30	-1	1,256	-0.08%
2019/03/11	1	18.40	0	0.00	18.40	1	1,377	0.07%
2019/03/06	0	0.00	2	19.03	19.00	-2	1,420	-0.14%
2019/03/04	0	0.00	2	19.13	19.10	-2	1,439	-0.14%
2019/02/27	11	19.79	18	19.97	19.30	-7	1,452	-0.48%
2019/02/26	12	18.76	0	0.00	19.25	12	1,396	0.86%
2019/02/25	2	19.05	0	0.00	18.75	2	1,378	0.15%
2019/02/22	2	19.05	0	0.00	18.90	2	1,445	0.14%
2019/02/21	0	0.00	4	18.40	18.80	-4	1,391	-0.29%
2019/02/15	0	0.00	20	18.35	18.20	-20	1,442	-1.39%
2019/02/14	30	19.05	1	18.80	18.75	29	1,437	2.02%
2019/01/29	0	0.00	1	17.85	17.70	-1	1,358	-0.07%
2019/01/23	1	18.10	2	18.05	18.00	-1	1,376	-0.07%
2019/01/18	1	17.90	1	17.95	17.95	0	1,382	0.00%
2019/01/14	1	18.25	1	18.15	18.15	0	1,396	0.00%
2019/01/11	8	19.04	6	18.63	18.60	2	1,387	0.14%
2019/01/09	0	0.00	1	17.80	17.80	-1	1,294	-0.08%
2019/01/08	1	17.60	0	0.00	17.45	1	1,286	0.08%
2019/01/04	0	0.00	1	17.20	17.05	-1	1,269	-0.08%
2019/01/03	3	17.95	1	17.95	17.80	2	1,271	0.16%
2019/01/02	0	0.00	2	17.50	17.25	-2	1,254	-0.16%
2018/12/28	0	0.00	12	17.75	17.80	-12	1,263	-0.95%
2018/12/25	2	18.60	3	18.62	18.30	-1	1,235	-0.08%
2018/12/24	3	17.78	2	17.55	18.45	1	1,170	0.09%
2018/12/22	2	17.35	1	17.25	17.15	1	1,141	0.09%
2018/12/20	0	0.00	6	16.80	16.60	-6	1,120	-0.54%
2018/12/14	8	18.14	2	18.15	18.25	6	1,093	0.55%
2018/12/13	1	19.60	5	18.97	18.65	-4	1,082	-0.37%
2018/12/11	3	18.85	7	18.78	18.75	-4	1,026	-0.39%
2018/12/07	2	17.75	0	0.00	17.70	2	940	0.21%
2018/12/03	1	18.05	0	0.00	18.50	1	773	0.13%
2018/11/29	4	17.40	5	17.20	17.15	-1	727	-0.14%
2018/11/28	5	17.15	0	0.00	17.15	5	716	0.70%
2018/11/27	0	0.00	2	17.50	17.40	-2	707	-0.28%
2018/11/23	8	17.45	6	17.39	17.35	2	665	0.30%
2018/11/22	0	0.00	1	16.90	16.60	-1	584	-0.17%
2018/11/21	3	17.12	0	0.00	16.90	3	567	0.53%
2018/11/19	0	0.00	1	16.10	16.45	-1	485	-0.21%
2018/11/16	0	0.00	5	16.00	15.90	-5	465	-1.07%
2018/11/06	5	14.90	0	0.00	14.10	5	443	1.13%
2018/10/31	0	0.00	1	13.85	14.00	-1	451	-0.22%
2018/10/24	1	15.25	0	0.00	15.15	1	462	0.22%
2018/10/17	0	0.00	4	15.60	15.55	-4	527	-0.76%
2018/10/12	3	14.87	2	15.20	15.00	1	553	0.18%
2018/10/11	1	15.00	0	0.00	14.85	1	562	0.18%
2018/10/08	1	16.90	1	16.20	16.35	0	604	0.00%
2018/10/05	2	17.58	2	17.93	17.55	0	750	0.00%
2018/09/28	1	19.10	0	0.00	18.95	1	860	0.12%
2018/09/11	0	0.00	32	18.75	19.20	-32	1,194	-2.68%
2018/09/10	2	18.75	20	18.80	18.70	-18	1,249	-1.44%
2018/08/20	0	0.00	1	19.95	20.00	-1	2,474	-0.04%
2018/08/15	0	0.00	2	20.25	20.20	-2	2,588	-0.08%
2018/08/13	2	19.95	0	0.00	19.80	2	2,603	0.08%
2018/08/03	1	23.25	0	0.00	22.85	1	2,611	0.04%
2018/07/31	0	0.00	1	22.50	22.60	-1	2,646	-0.04%
2018/07/26	1	23.30	0	0.00	22.95	1	2,660	0.04%
2018/07/24	4	22.70	0	0.00	22.80	4	2,612	0.15%
2018/07/18	4	24.00	4	24.16	23.50	0	2,671	0.00%
2018/07/16	3	24.80	3	24.73	24.40	0	2,658	0.00%
2018/07/13	5	25.45	6	25.42	25.40	-1	2,611	-0.04%
2018/07/09	0	0.00	2	23.20	22.70	-2	2,417	-0.08%
2018/07/06	2	22.10	2	23.18	22.80	0	2,416	0.00%
2018/07/04	3	24.50	0	0.00	24.15	3	2,398	0.13%
2018/07/03	5	25.21	6	26.00	24.50	-1	2,392	-0.04%
2018/07/02	2	24.85	4	25.29	24.70	-2	2,327	-0.09%
2018/06/29	1	24.40	1	24.55	24.25	0	2,296	0.00%
2018/06/28	3	24.33	10	24.30	24.15	-7	2,342	-0.30%
2018/06/27	2	24.95	5	24.91	24.80	-3	2,361	-0.13%
2018/06/25	11	24.23	2	23.85	23.80	9	2,321	0.39%
2018/06/22	4	24.25	1	24.35	24.25	3	2,333	0.13%
2018/06/21	0	0.00	2	25.50	24.90	-2	2,327	-0.09%
2018/06/20	14	24.38	14	25.18	24.50	0	2,319	0.00%
2018/06/19	26	25.47	7	25.91	25.30	19	2,297	0.83%
2018/06/15	22	27.47	10	27.98	27.00	12	2,283	0.53%
2018/06/14	8	28.19	12	28.35	27.20	-4	2,265	-0.18%
2018/06/13	12	28.72	8	29.03	27.85	4	2,215	0.18%
2018/06/12	11	28.64	63	29.17	29.50	-52	2,090	-2.49%
2018/06/11	28	28.04	25	27.99	27.50	3	1,835	0.16%
2018/06/08	1	26.20	6	27.35	27.35	-5	1,631	-0.31%
2018/06/07	5	24.90	5	25.00	24.90	0	1,526	0.00%
2018/06/06	2	23.60	0	0.00	23.55	2	1,485	0.13%
2018/06/04	0	0.00	4	23.45	23.35	-4	1,727	-0.23%
2018/05/29	3	23.48	0	0.00	23.10	3	1,795	0.17%
2018/05/25	4	24.36	4	24.20	23.65	0	1,795	0.00%
2018/05/24	0	0.00	2	23.23	23.45	-2	1,776	-0.11%
2018/05/15	0	0.00	1	22.40	22.05	-1	1,903	-0.05%
2018/05/10	0	0.00	1	21.95	22.30	-1	1,953	-0.05%
2018/05/09	1	21.45	0	0.00	21.55	1	1,924	0.05%
2018/05/08	1	21.60	3	21.70	21.30	-2	1,930	-0.10%
2018/05/07	1	21.00	1	21.55	21.60	0	1,943	0.00%
2018/05/02	2	20.65	0	0.00	20.60	2	2,105	0.09%
2018/04/30	0	0.00	1	20.55	20.55	-1	2,110	-0.05%
2018/04/25	1	20.40	2	20.05	20.60	-1	2,089	-0.05%
2018/04/24	7	20.40	31	20.16	20.20	-24	2,084	-1.15%
2018/04/23	2	23.05	0	0.00	22.35	2	2,038	0.10%
2018/04/20	3	23.30	0	0.00	23.45	3	2,033	0.15%
2018/04/18	2	23.35	0	0.00	23.30	2	2,036	0.10%
2018/04/17	0	0.00	3	23.33	23.75	-3	2,032	-0.15%
2018/04/16	4	23.35	0	0.00	23.30	4	2,031	0.20%
2018/04/12	4	23.45	10	23.35	23.20	-6	2,081	-0.29%
2018/04/10	3	23.50	0	0.00	23.60	3	2,099	0.14%
2018/04/03	0	0.00	5	23.05	23.10	-5	2,107	-0.24%
2018/03/30	0	0.00	2	24.00	24.60	-2	2,073	-0.10%
2018/03/27	0	0.00	1	24.35	24.40	-1	2,053	-0.05%
2018/03/23	2	22.95	0	0.00	23.10	2	2,039	0.10%
2018/03/21	1	24.65	0	0.00	24.45	1	2,034	0.05%
2018/03/20	1	23.85	0	0.00	23.55	1	2,007	0.05%
2018/03/15	1	25.20	0	0.00	25.15	1	2,021	0.05%
2018/03/14	15	25.41	29	25.80	25.50	-14	2,026	-0.69%
2018/03/13	0	0.00	3	24.65	24.85	-3	1,925	-0.16%
2018/03/12	7	24.49	12	24.15	24.65	-5	1,932	-0.26%
2018/03/09	45	25.07	25	25.15	25.00	20	1,901	1.05%
2018/03/08	10	23.85	1	23.85	23.85	9	1,687	0.53%
2018/03/06	6	22.46	5	22.15	22.15	1	1,717	0.06%
2018/03/05	0	0.00	1	21.30	21.20	-1	1,689	-0.06%
2018/03/02	0	0.00	1	21.20	21.20	-1	1,731	-0.06%
2018/02/27	0	0.00	6	21.70	21.30	-6	1,809	-0.33%
2018/02/26	7	21.99	0	0.00	21.55	7	1,850	0.38%
2018/02/23	0	0.00	5	21.41	21.50	-5	1,892	-0.26%
2018/02/12	0	0.00	2	18.98	19.00	-2	2,518	-0.08%
2018/02/09	2	18.85	0	0.00	18.65	2	2,805	0.07%
2018/02/07	8	21.39	0	0.00	21.30	8	2,796	0.29%
2018/02/06	1	22.40	1	21.00	21.00	0	2,803	0.00%
2018/02/02	0	0.00	6	24.64	23.70	-6	2,854	-0.21%
2018/01/30	6	23.53	6	24.03	23.10	0	3,051	0.00%
2018/01/29	25	23.96	9	23.95	23.80	16	3,293	0.49%
2018/01/26	8	23.74	9	24.51	24.55	-1	3,259	-0.03%
2018/01/24	1	22.30	0	0.00	22.20	1	3,306	0.03%
2018/01/18	0	0.00	2	22.58	22.50	-2	3,871	-0.05%
2018/01/16	9	22.93	14	22.90	22.90	-5	4,281	-0.12%
2018/01/15	2	22.40	0	0.00	22.40	2	4,364	0.05%
2018/01/12	0	0.00	2	22.30	22.20	-2	4,590	-0.04%
2018/01/11	5	22.05	0	0.00	22.05	5	4,757	0.11%
2018/01/10	5	22.41	3	22.40	22.50	2	4,988	0.04%
2018/01/09	2	22.00	2	22.05	22.05	0	5,172	0.00%
2018/01/05	11	24.10	10	24.65	24.15	1	5,895	0.02%
2018/01/04	3	24.15	0	0.00	24.25	3	6,084	0.05%
2018/01/02	0	0.00	10	23.70	23.70	-10	6,114	-0.16%