萬泰科 (6190)-永豐金-中正券商分點個股進出

台股 » 個股 » 萬泰科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

萬泰科

(6190)

可現股當沖

股價
42.10
漲跌
▼0.50
漲幅
-1.17%
成交量
7,473張
產業
上櫃通信網路類股
190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

萬泰科 (6190)籌碼相關－永豐金-中正券商分點個股進出

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

永豐金-中正券商分點個股進出
永豐金-中正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
2024/06/14	13	42.19	4	42.80	42.10	9	4,458	0.20%
2024/06/13	1.5	42.00	4	42.29	42.60	-2.5	4,399	-0.06%
2024/06/12	3	42.00	2	41.93	42.10	1	4,431	0.02%
2024/06/07	1	39.45	17	41.17	41.60	-16	4,369	-0.37%
2024/06/04	0	0.00	2	39.35	39.35	-2	4,391	-0.05%
2024/06/03	0	0.00	1	39.30	39.30	-1	4,536	-0.02%
2024/05/31	3	39.20	0	0.00	39.35	3	4,612	0.07%
2024/05/30	1	40.05	1	40.50	39.15	0	4,628	0.00%
2024/05/29	5	41.69	5	40.65	40.65	0	4,601	0.00%
2024/05/28	3	41.93	2	41.68	41.55	1	4,522	0.02%
2024/05/27	6	42.23	104	42.42	42.00	-98	4,471	-2.19%	大賣/
2024/05/24	31	42.20	5	42.32	42.35	26	4,348	0.60%
2024/05/23	1	41.00	1	40.70	41.40	0	4,016	0.00%
2024/05/22	107	41.52	24	40.65	41.70	83	3,847	2.16%	大買/
2024/05/21	8	39.53	15	39.65	40.05	-7	3,501	-0.20%
2024/05/20	5	38.40	0	0.00	38.20	5	3,342	0.15%
2024/05/17	4	37.26	1	37.30	37.25	3	3,273	0.09%
2024/05/13	0	0.00	1	36.05	36.50	-1	3,249	-0.03%
2024/05/10	0	0.00	10	36.20	36.25	-10	3,241	-0.31%
2024/05/08	2	37.13	0	0.00	36.90	2	3,209	0.06%
2024/05/07	1	37.10	0	0.00	37.00	1	3,197	0.03%
2024/05/06	0	0.00	1	36.65	36.50	-1	3,168	-0.03%
2024/05/03	1	38.10	0	0.00	37.50	1	3,122	0.03%
2024/05/02	1	38.40	1	38.65	38.65	0	3,094	0.00%
2024/04/30	9	39.03	2	38.83	38.30	7	2,992	0.23%
2024/04/29	5	38.23	2	38.83	38.35	3	2,766	0.11%
2024/04/26	5	38.62	1	38.75	38.70	4	2,719	0.15%
2024/04/25	0	0.00	3	37.58	37.60	-3	2,584	-0.12%
2024/04/24	6	38.78	4.1	39.00	38.60	1.9	2,525	0.08%
2024/04/22	0	0.00	1	36.40	36.80	-1	2,247	-0.04%
2024/04/19	1	36.85	15	36.60	37.10	-14	2,218	-0.63%
2024/04/18	2	37.18	2	37.30	37.05	0	2,165	0.00%
2024/04/16	1	34.90	3	35.23	35.15	-2	2,051	-0.10%
2024/04/11	1	36.50	0	0.00	36.15	1	1,977	0.05%
2024/04/10	1	36.80	0	0.00	36.60	1	1,961	0.05%
2024/04/09	1	36.50	2	36.65	36.65	-1	1,932	-0.05%
2024/04/08	1	36.45	3	36.62	36.30	-2	1,901	-0.11%
2024/04/03	3	36.22	6	36.50	36.50	-3	1,871	-0.16%
2024/03/28	1	36.50	2	36.45	36.40	-1	1,736	-0.06%
2024/03/27	1	36.00	13	36.20	36.25	-12	1,696	-0.71%
2024/03/22	1	35.05	2	35.13	34.90	-1	1,594	-0.06%
2024/03/21	1	36.10	2	35.25	35.35	-1	1,576	-0.06%
2024/03/20	0.1	35.34	1	35.35	35.55	-0.9	1,552	-0.06%
2024/03/19	2	35.18	1	35.80	34.85	1	1,519	0.07%
2024/03/18	1	35.75	1	35.75	35.75	0	1,487	0.00%
2024/03/15	14	35.53	14	35.43	35.45	0	1,428	0.00%
2024/03/14	2	34.50	2	34.98	35.35	0	1,271	0.00%
2024/03/13	10	34.45	0	0.00	34.45	10	1,200	0.83%
2024/03/12	0	0.00	2	34.28	34.40	-2	1,113	-0.18%
2024/03/11	2	34.55	1	34.15	34.30	1	1,075	0.09%
2024/03/08	3	34.55	4	34.49	34.90	-1	1,039	-0.10%
2024/03/07	6	34.49	33	34.73	34.15	-27	894	-3.02%
2024/03/06	2	34.25	2	34.50	34.45	0	735	0.00%
2024/03/05	1	33.10	2	32.80	33.15	-1	673	-0.15%
2024/03/04	5	32.70	0	0.00	32.70	5	642	0.78%
2024/03/01	0	0.00	1	32.00	32.00	-1	623	-0.16%
2024/02/27	0	0.00	3	31.65	31.50	-3	591	-0.51%
2024/02/21	1	31.95	0	0.00	31.70	1	593	0.17%
2024/01/29	1	30.75	0	0.00	30.95	1	566	0.18%
2024/01/25	1	31.25	3	32.03	31.10	-2	561	-0.36%
2024/01/22	4	31.39	3	31.15	30.80	1	520	0.19%
2024/01/19	1	30.75	2	31.18	31.50	-1	482	-0.21%
2024/01/15	1	29.95	0	0.00	30.05	1	426	0.23%
2023/12/22	3	30.40	0	0.00	30.30	3	496	0.60%
2023/12/15	2	31.20	0	0.00	31.20	2	576	0.35%
2023/11/30	2	32.35	0	0.00	31.75	2	722	0.28%
2023/11/28	1	30.60	0	0.00	30.75	1	680	0.15%
2023/11/21	0	0.00	2	30.85	30.65	-2	712	-0.28%
2023/11/20	0	0.00	5	30.40	30.65	-5	720	-0.69%
2023/11/17	2	30.30	0	0.00	30.20	2	722	0.28%
2023/11/14	5	29.90	0	0.00	29.80	5	742	0.67%
2023/11/06	0	0.00	3	30.68	30.65	-3	839	-0.36%
2023/11/01	1	30.00	0	0.00	30.05	1	954	0.10%
2023/10/30	1	30.30	0	0.00	30.30	1	1,147	0.09%
2023/10/25	2	30.88	0	0.00	30.80	2	1,745	0.11%
2023/10/24	0	0.00	1	30.35	30.45	-1	1,868	-0.05%
2023/10/19	1	30.15	6	30.10	30.10	-5	1,979	-0.25%
2023/10/16	3	31.10	0	0.00	31.15	3	2,085	0.14%
2023/10/11	3	32.20	0	0.00	32.10	3	2,497	0.12%
2023/10/06	0	0.00	10	33.26	33.30	-10	2,640	-0.38%
2023/10/05	1	33.65	0	0.00	33.50	1	2,730	0.04%
2023/09/22	3	34.25	5	34.20	34.00	-2	3,147	-0.06%
2023/09/19	1	34.50	0	0.00	33.80	1	3,306	0.03%
2023/09/18	1	34.95	6	34.94	34.60	-5	3,297	-0.15%
2023/09/08	0	0.00	1	33.85	33.80	-1	3,443	-0.03%
2023/09/05	3	33.63	0	0.00	34.00	3	3,500	0.09%
2023/08/31	0	0.00	2	32.80	33.00	-2	3,675	-0.05%
2023/08/28	4	32.34	0	0.00	32.05	4	3,983	0.10%
2023/08/25	0	0.00	1	33.50	33.15	-1	4,009	-0.02%
2023/08/22	1	33.35	0	0.00	33.45	1	4,483	0.02%
2023/08/18	1	34.65	0	0.00	33.55	1	4,548	0.02%
2023/08/16	1	33.40	0	0.00	34.00	1	4,651	0.02%
2023/08/14	7	33.86	2	33.80	33.00	5	4,670	0.11%
2023/08/11	7	34.89	0	0.00	34.40	7	4,652	0.15%
2023/08/10	3	35.30	0	0.00	34.85	3	4,635	0.06%
2023/08/09	2	34.93	0	0.00	36.10	2	4,609	0.04%
2023/08/08	10	35.50	12	35.71	35.50	-2	4,570	-0.04%
2023/08/07	2	36.00	1	35.95	35.95	1	4,543	0.02%
2023/08/04	2	36.73	1	36.75	36.60	1	4,518	0.02%
2023/08/02	20.2	37.71	16	38.33	37.40	4.2	4,489	0.09%
2023/08/01	2	37.90	19	37.90	37.90	-17	4,341	-0.39%
2023/07/31	12	38.74	8	39.76	38.45	4	4,296	0.09%
2023/07/28	27	39.52	13	39.25	39.25	14	4,078	0.34%
2023/07/27	0	0.00	1	37.15	37.00	-1	3,777	-0.03%
2023/07/26	1	35.65	3	35.25	35.25	-2	3,733	-0.05%
2023/07/25	1	35.60	0	0.00	35.40	1	3,699	0.03%
2023/07/24	3	34.87	3	34.92	34.90	0	3,676	0.00%
2023/07/21	1	35.60	0	0.00	36.00	1	3,644	0.03%
2023/07/19	6	36.79	11	36.11	35.80	-5	3,616	-0.14%
2023/07/18	5	37.25	3	37.50	37.35	2	3,587	0.06%
2023/07/17	3	37.55	4	37.51	37.35	-1	3,554	-0.03%
2023/07/14	3	37.82	7	37.56	37.30	-4	3,521	-0.11%
2023/07/13	2	36.53	2	36.55	36.35	0	3,435	0.00%
2023/07/12	0	0.00	10	35.21	35.45	-10	3,547	-0.28%
2023/07/11	3	34.75	4	34.78	34.75	-1	3,462	-0.03%
2023/07/07	19	35.90	0	0.00	36.30	19	3,361	0.57%
2023/07/04	1	36.70	1	36.80	36.70	0	3,243	0.00%
2023/07/03	14	37.08	10	36.90	36.70	4	3,206	0.12%
2023/06/30	8	36.77	11	36.06	36.50	-3	3,117	-0.10%
2023/06/28	12	36.14	6	36.17	36.05	6	3,028	0.20%
2023/06/21	5	35.60	1	35.65	35.60	4	2,870	0.14%
2023/06/20	1	35.05	2	35.20	35.10	-1	2,865	-0.03%
2023/06/16	1	34.85	3	36.40	35.75	-2	2,860	-0.07%
2023/06/14	1	34.85	100	34.61	34.65	-99	2,711	-3.65%
2023/06/12	1	34.50	0	0.00	34.40	1	2,705	0.04%
2023/06/09	1	35.25	0	0.00	35.35	1	2,686	0.04%
2023/06/08	2	36.88	13	36.75	35.80	-11	2,662	-0.41%
2023/06/07	0	0.00	3	36.02	36.20	-3	2,559	-0.12%
2023/06/06	1	35.65	4	35.89	35.65	-3	2,597	-0.12%
2023/06/05	7	36.55	1	36.70	36.25	6	2,655	0.23%
2023/06/02	3	36.25	2	36.30	36.05	1	2,599	0.04%
2023/06/01	0	0.00	6	35.74	36.80	-6	2,531	-0.24%
2023/05/31	4	34.63	5	34.71	34.45	-1	2,380	-0.04%
2023/05/30	10	35.18	0	0.00	35.05	10	2,406	0.42%
2023/05/29	22	35.72	23	35.73	35.65	-1	2,372	-0.04%
2023/05/26	15	35.26	12	35.25	35.50	3	2,194	0.14%
2023/05/25	0	0.00	1	34.35	34.30	-1	1,925	-0.05%
2023/05/24	0	0.00	5	33.89	34.00	-5	1,892	-0.26%
2023/05/23	2	33.85	3	33.87	33.65	-1	1,856	-0.05%
2023/05/22	2	33.38	4	33.78	33.75	-2	1,815	-0.11%
2023/05/19	0	0.00	1	32.90	32.85	-1	1,746	-0.06%
2023/05/12	2	31.70	0	0.00	31.85	2	1,735	0.12%
2023/05/11	0	0.00	10	32.00	31.70	-10	1,743	-0.57%
2023/05/10	1	31.85	0	0.00	32.45	1	1,745	0.06%
2023/05/05	0	0.00	1	33.00	32.60	-1	1,840	-0.05%
2023/05/04	0	0.00	1	32.85	32.80	-1	1,864	-0.05%
2023/05/03	10	33.20	0	0.00	33.10	10	1,869	0.53%
2023/05/02	2	33.68	1	33.80	33.60	1	1,869	0.05%
2023/04/27	0	0.00	1	31.90	31.95	-1	1,779	-0.06%
2023/04/26	3	31.28	0	0.00	31.80	3	1,772	0.17%
2023/04/25	2	31.50	2	32.50	31.60	0	1,766	0.00%
2023/04/21	6	32.21	1	31.90	31.90	5	1,746	0.29%
2023/04/20	2	33.50	1	32.85	32.85	1	1,718	0.06%
2023/04/19	1	34.00	0	0.00	34.05	1	1,657	0.06%
2023/04/18	5	34.09	6	34.07	33.65	-1	1,595	-0.06%
2023/04/17	5	34.93	11	33.83	35.05	-6	1,470	-0.41%
2023/04/14	3	31.95	0	0.00	31.90	3	1,215	0.25%
2023/04/13	1	32.15	0	0.00	31.95	1	1,210	0.08%
2023/04/12	1	32.20	0	0.00	32.10	1	1,207	0.08%
2023/04/11	0	0.00	0	32.05	32.05	0	1,212	0.00%
2023/04/10	1	32.30	0	32.10	32.05	1	1,215	0.08%
2023/04/07	0	0.00	1	31.60	31.65	-1	1,209	-0.08%
2023/03/31	0	31.98	0	0.00	31.85	0	1,221	0.00%
2023/03/27	0	33.11	0	0.00	32.60	0	1,229	0.00%
2023/03/23	0	0.00	1	33.00	32.75	-1	1,215	-0.08%
2023/03/22	0	32.80	0	0.00	32.60	0	1,201	0.00%
2023/03/21	2	32.33	0	0.00	32.30	2	1,193	0.17%
2023/03/20	1	31.55	0	0.00	31.75	1	1,207	0.08%
2023/03/15	1	31.50	0	0.00	31.50	1	1,234	0.08%
2023/03/13	0	0.00	2	32.00	32.25	-2	1,308	-0.15%
2023/03/10	3	33.05	3	33.60	32.90	0	1,352	0.00%
2023/03/09	5	32.85	0	0.00	33.05	5	1,328	0.38%
2023/03/08	100	33.50	2	32.85	33.60	98	1,284	7.63%
2023/03/03	1	32.00	5	32.10	32.00	-4	1,189	-0.34%
2023/03/02	1	31.90	1	32.00	32.30	0	1,168	0.00%
2023/03/01	1	31.35	0	0.00	31.35	1	1,110	0.09%
2023/02/23	1	31.20	0	0.00	31.15	1	1,104	0.09%
2023/02/22	1	30.80	0	0.00	30.95	1	1,110	0.09%
2023/02/20	0	0.00	5	31.45	31.35	-5	1,122	-0.45%
2023/02/16	1	31.00	4	30.90	31.00	-3	1,138	-0.26%
2023/02/10	0	0.00	1	31.50	31.00	-1	1,157	-0.09%
2023/02/08	1	31.20	0	0.00	31.10	1	1,138	0.09%
2023/02/03	5	32.60	1	32.20	31.85	4	1,112	0.36%
2023/01/31	1	30.20	1	30.25	30.25	0	993	0.00%
2023/01/12	1	29.50	0	0.00	29.10	1	1,017	0.10%
2023/01/04	1	29.80	0	0.00	29.65	1	1,065	0.09%
2022/12/28	0	0.00	3	28.75	28.55	-3	1,086	-0.28%
2022/12/27	2	29.05	0	0.00	29.05	2	1,094	0.18%
2022/12/26	1	29.00	0	0.00	28.95	1	1,102	0.09%
2022/12/21	1	29.70	0	0.00	29.55	1	1,148	0.09%
2022/12/20	2	30.03	0	0.00	29.65	2	1,164	0.17%
2022/12/19	3	30.20	0	0.00	30.10	3	1,218	0.25%
2022/12/16	0	0.00	4	30.50	30.40	-4	1,260	-0.32%
2022/12/15	4	30.98	0	0.00	30.90	4	1,287	0.31%
2022/12/13	0	0.00	5	30.82	30.75	-5	1,300	-0.38%
2022/12/12	3	30.77	1	30.75	30.75	2	1,304	0.15%
2022/12/08	3	32.87	2.1	33.00	32.90	0.9	1,301	0.07%
2022/12/07	0	0.00	1	32.90	32.90	-1	1,309	-0.08%
2022/12/06	1	34.20	1	33.35	33.25	0	1,308	0.00%
2022/12/05	7.1	34.80	1	35.00	34.50	6.1	1,307	0.47%
2022/12/02	5	34.52	0	0.00	34.35	5	1,266	0.39%
2022/12/01	0	0.00	3	33.30	33.05	-3	1,221	-0.25%
2022/11/30	1	33.10	1	32.95	32.85	0	1,268	0.00%
2022/11/29	2	31.60	0	0.00	32.70	2	1,353	0.15%
2022/11/28	1	31.80	0	0.00	31.75	1	1,772	0.06%
2022/11/23	1	32.15	5	31.79	31.90	-4	2,028	-0.20%
2022/11/21	5	31.79	5	31.95	31.85	0	2,222	0.00%
2022/11/15	6	32.43	0	0.00	32.50	6	2,664	0.23%
2022/11/11	4	31.60	1	31.50	31.50	3	2,803	0.11%
2022/11/09	0	0.00	1	32.59	32.20	-1	3,053	-0.03%
2022/11/07	1	32.35	0	0.00	32.35	1	3,245	0.03%
2022/11/03	0	0.00	1	31.15	31.55	-1	3,616	-0.03%
2022/11/01	1	31.00	3	31.13	31.15	-2	3,684	-0.05%
2022/10/31	2	30.45	0	0.00	30.40	2	3,695	0.05%
2022/10/26	2	30.15	0	0.00	29.85	2	3,704	0.05%
2022/10/25	0	0.00	1	30.45	30.40	-1	3,707	-0.03%
2022/10/13	2	31.90	0	0.00	30.55	2	3,747	0.05%
2022/10/11	3	33.48	2	33.25	33.05	1	3,722	0.03%
2022/10/07	1	35.60	0	0.00	35.80	1	3,716	0.03%
2022/10/06	1	35.65	1	35.40	35.60	0	3,727	0.00%
2022/10/05	0	0.00	1	35.80	35.45	-1	3,738	-0.03%
2022/10/03	1	34.00	0	0.00	34.10	1	3,722	0.03%
2022/09/29	1	33.95	0	0.00	33.60	1	3,741	0.03%
2022/09/28	4	34.18	2	33.35	33.00	2	3,742	0.05%
2022/09/27	1	34.55	2	34.60	35.40	-1	3,725	-0.03%
2022/09/26	12	36.02	2	34.75	34.55	10	3,730	0.27%
2022/09/22	2	38.25	1	38.20	38.40	1	3,688	0.03%
2022/09/21	3	37.58	0	0.00	37.35	3	3,668	0.08%
2022/09/19	1	37.55	1	37.55	37.35	0	3,686	0.00%
2022/09/16	1	38.20	0	0.00	38.15	1	3,683	0.03%
2022/09/15	8	38.69	1	38.70	38.15	7	3,701	0.19%
2022/09/14	0	0.00	2	37.95	38.05	-2	3,721	-0.05%
2022/09/13	2	38.70	20	38.90	38.40	-18	3,727	-0.48%
2022/09/12	3	38.65	2	38.43	38.50	1	3,772	0.03%
2022/09/08	4	38.41	31	38.56	38.35	-27	3,811	-0.71%
2022/09/07	24	38.00	3	38.05	38.00	21	3,860	0.54%
2022/09/06	8	39.17	2	38.90	38.50	6	4,089	0.15%
2022/09/05	12	39.63	4	39.89	39.25	8	4,124	0.19%
2022/09/02	38	41.06	14	41.72	40.05	24	4,057	0.59%
2022/09/01	7	41.39	2	41.18	41.30	5	3,641	0.14%
2022/08/31	1	41.95	1	41.40	41.80	0	3,613	0.00%
2022/08/30	6	41.65	2	41.23	41.55	4	3,649	0.11%
2022/08/29	1	39.75	1	39.35	39.85	0	3,608	0.00%
2022/08/26	4	41.38	3	41.23	41.05	1	3,582	0.03%
2022/08/25	0	0.00	1	40.80	40.85	-1	3,486	-0.03%
2022/08/24	1	40.60	4	40.43	40.20	-3	3,480	-0.09%
2022/08/23	33	40.73	35	40.58	40.90	-2	3,453	-0.06%
2022/08/22	10	40.65	6	40.87	40.30	4	3,368	0.12%
2022/08/19	2	39.90	3	39.68	39.60	-1	3,242	-0.03%
2022/08/18	0	0.00	1	39.15	39.80	-1	3,224	-0.03%
2022/08/16	5	40.05	3	40.55	39.00	2	3,209	0.06%
2022/08/15	3	39.17	3	38.98	39.00	0	3,030	0.00%
2022/08/12	3	38.55	3	38.67	38.85	0	2,969	0.00%
2022/08/11	4	38.71	11	38.72	38.65	-7	2,872	-0.24%
2022/08/10	13	37.45	8	37.92	38.20	5	2,751	0.18%
2022/08/09	0	0.00	1	35.85	36.35	-1	2,578	-0.04%
2022/08/08	0	0.00	1	35.65	35.70	-1	2,636	-0.04%
2022/08/02	1	34.05	7	33.96	33.80	-6	2,777	-0.22%
2022/07/29	4	35.60	0	0.00	35.95	4	2,797	0.14%
2022/07/27	7	36.80	3	36.37	35.65	4	2,795	0.14%
2022/07/26	0	0.00	1	34.60	34.95	-1	2,738	-0.04%
2022/07/22	1	34.60	0	0.00	34.60	1	2,774	0.04%
2022/07/20	0	0.00	2	35.08	34.55	-2	2,846	-0.07%
2022/07/19	0	0.00	1	34.65	34.65	-1	2,887	-0.03%
2022/07/15	0	0.00	1	34.20	34.20	-1	3,036	-0.03%
2022/07/14	1	33.55	1	33.95	34.25	0	3,130	0.00%
2022/07/13	3	33.50	3	33.63	33.75	0	3,198	0.00%
2022/07/11	2	32.95	2	33.10	33.35	0	3,883	0.00%
2022/07/08	1	33.05	1	33.25	33.15	0	4,194	0.00%
2022/07/07	1	32.20	8	32.21	32.35	-7	4,254	-0.16%
2022/07/05	2	32.10	1	32.45	32.25	1	4,362	0.02%
2022/07/04	1	32.50	2	32.00	31.85	-1	4,523	-0.02%
2022/07/01	8	34.00	8	33.29	32.05	0	4,529	0.00%
2022/06/30	2	34.85	0	0.00	34.45	2	4,517	0.04%
2022/06/28	7	36.04	1	35.95	36.10	6	4,601	0.13%
2022/06/27	4	36.35	10	36.43	36.70	-6	4,757	-0.13%
2022/06/24	8	35.29	5	35.73	35.15	3	4,860	0.06%
2022/06/23	3	34.85	2	35.25	34.60	1	5,120	0.02%
2022/06/22	7	35.57	2	34.90	35.05	5	5,378	0.09%
2022/06/21	1	36.60	0	0.00	37.00	1	5,397	0.02%
2022/06/20	2	37.15	2	38.35	36.00	0	5,406	0.00%
2022/06/17	3	37.93	7	37.84	38.20	-4	5,381	-0.07%
2022/06/16	6	38.95	11	39.33	37.80	-5	5,332	-0.09%
2022/06/15	10	39.46	28	39.77	38.80	-18	5,271	-0.34%
2022/06/14	4	36.95	23	38.84	39.20	-19	5,034	-0.38%
2022/06/13	7	37.41	5	37.45	36.75	2	4,943	0.04%
2022/06/10	3	38.45	1	38.60	38.35	2	4,923	0.04%
2022/06/09	1	38.30	11	38.65	38.80	-10	4,912	-0.20%
2022/06/08	30	39.35	7	39.38	38.20	23	4,888	0.47%
2022/06/07	11	39.17	1	39.25	39.00	10	4,795	0.21%
2022/06/06	1	37.50	7	38.70	38.95	-6	4,743	-0.13%
2022/06/02	2	37.73	2	38.38	37.75	0	4,734	0.00%
2022/06/01	5	38.86	5	38.70	38.45	0	4,748	0.00%
2022/05/31	3	38.83	1	38.85	38.70	2	4,733	0.04%
2022/05/30	0	0.00	5	38.47	38.20	-5	4,689	-0.11%
2022/05/27	1	38.15	3	37.92	37.75	-2	4,676	-0.04%
2022/05/26	3	37.78	2	37.90	37.20	1	4,672	0.02%
2022/05/25	3	37.35	3	37.85	37.95	0	4,653	0.00%
2022/05/24	9	38.28	2	39.10	37.05	7	4,701	0.15%
2022/05/23	0	0.00	1	37.80	37.95	-1	4,628	-0.02%
2022/05/20	1	37.40	0	0.00	37.00	1	4,664	0.02%
2022/05/19	3	36.97	2	37.10	37.25	1	4,702	0.02%
2022/05/18	3	37.88	5	38.26	37.80	-2	4,731	-0.04%
2022/05/17	1	37.55	1	38.05	37.95	0	4,890	0.00%
2022/05/16	13	37.75	0	0.00	37.00	13	4,912	0.26%
2022/05/13	7	37.64	6	37.03	37.55	1	4,901	0.02%
2022/05/12	3	36.27	1.5	36.40	35.00	1.5	4,987	0.03%
2022/05/11	1	37.05	4	37.33	36.70	-3	5,068	-0.06%
2022/05/10	3	37.10	5	36.13	37.00	-2	5,118	-0.04%
2022/05/09	1	35.55	10	35.58	35.45	-9	5,182	-0.17%
2022/05/06	2	35.03	1	35.45	35.40	1	5,441	0.02%
2022/05/05	1	35.55	2	35.98	35.90	-1	5,534	-0.02%
2022/05/04	1	35.05	1	35.55	35.20	0	5,557	0.00%
2022/04/29	9	35.54	1	35.95	34.80	8	5,721	0.14%
2022/04/28	3	34.52	4	34.98	34.90	-1	5,775	-0.02%
2022/04/27	3	34.25	16	34.26	34.30	-13	5,799	-0.22%
2022/04/26	1	36.35	0	0.00	35.80	1	5,783	0.02%
2022/04/25	6	36.76	4	36.86	36.45	2	5,789	0.03%
2022/04/22	18	39.01	3	39.15	38.55	15	5,790	0.26%
2022/04/21	1	37.50	10	38.42	38.55	-9	5,761	-0.16%
2022/04/20	12	38.70	56	38.10	37.85	-44	5,760	-0.76%
2022/04/19	18	39.58	21	39.40	38.95	-3	5,738	-0.05%
2022/04/18	64	40.87	11	39.89	39.00	53	5,773	0.92%
2022/04/15	6	40.57	10	41.15	40.05	-4	5,577	-0.07%
2022/04/14	8	39.67	15	39.80	40.25	-7	5,294	-0.13%
2022/04/13	1	37.55	9	38.72	38.80	-8	5,063	-0.16%
2022/04/12	5	37.49	4	37.76	37.40	1	5,162	0.02%
2022/04/11	14	38.83	15	39.04	38.10	-1	5,229	-0.02%
2022/04/08	13	38.82	10	39.26	38.50	3	5,315	0.06%
2022/04/07	3	38.20	6	38.72	37.60	-3	5,407	-0.06%
2022/04/06	8	38.84	3	38.97	38.65	5	6,042	0.08%
2022/04/01	5	38.56	6	38.31	38.80	-1	6,485	-0.02%
2022/03/31	6	38.23	3	38.20	37.75	3	6,581	0.05%
2022/03/30	17	39.58	16	39.61	38.90	1	7,251	0.01%
2022/03/29	11	38.70	7	39.08	39.05	4	7,476	0.05%
2022/03/28	19	38.66	10	39.15	38.80	9	7,601	0.12%
2022/03/25	9	38.42	16	38.60	38.90	-7	7,553	-0.09%
2022/03/24	8	36.15	2	36.90	36.40	6	7,421	0.08%
2022/03/23	3	36.08	5	36.11	35.70	-2	7,687	-0.03%
2022/03/22	4	35.31	4	35.85	35.95	0	8,095	0.00%
2022/03/21	2	35.23	3	34.97	34.60	-1	8,698	-0.01%
2022/03/17	1	34.00	5	33.96	34.10	-4	10,242	-0.04%
2022/03/16	2	33.15	5	32.65	32.90	-3	10,868	-0.03%
2022/03/15	0	0.00	1	32.90	32.75	-1	11,867	-0.01%
2022/03/11	4	33.95	2	33.90	34.10	2	12,692	0.02%
2022/03/10	2	34.75	4	34.74	34.60	-2	12,831	-0.02%
2022/03/09	2	32.80	5	33.17	33.45	-3	12,994	-0.02%
2022/03/08	2	31.85	2	33.75	32.30	0	13,393	0.00%
2022/03/07	2	35.05	2	33.50	33.25	0	13,881	0.00%
2022/03/04	2	36.05	1	35.60	35.50	1	14,764	0.01%
2022/03/03	2	36.10	2	36.38	35.90	0	16,118	0.00%
2022/03/02	6	36.04	1	36.00	36.10	5	16,669	0.03%
2022/03/01	3	36.10	7	35.26	36.85	-4	16,869	-0.02%
2022/02/25	3	34.05	2	34.40	34.10	1	17,953	0.01%
2022/02/24	1	33.35	5	34.35	33.50	-4	18,494	-0.02%
2022/02/23	3	35.53	4	35.81	35.90	-1	18,671	-0.01%
2022/02/22	3	36.65	14	35.95	35.25	-11	18,671	-0.06%
2022/02/21	6	37.00	3	37.10	37.25	3	18,639	0.02%
2022/02/18	4	37.24	6	37.27	37.35	-2	18,656	-0.01%
2022/02/17	10	38.59	3	38.88	37.80	7	18,672	0.04%
2022/02/16	7	37.94	8	38.54	37.70	-1	18,536	-0.01%
2022/02/15	9	37.52	10	37.78	37.70	-1	18,594	-0.01%
2022/02/14	2	37.50	3	37.70	37.25	-1	18,665	-0.01%
2022/02/11	2	36.98	0	0.00	37.80	2	18,779	0.01%
2022/02/10	9	37.31	6	37.95	37.15	3	18,766	0.02%
2022/02/09	4	37.15	3	37.28	37.25	1	18,887	0.01%
2022/02/08	21	36.93	17	37.12	36.95	4	18,942	0.02%
2022/01/26	2	32.15	4	32.43	32.85	-2	18,904	-0.01%
2022/01/25	9	33.82	6	32.92	31.90	3	18,866	0.02%
2022/01/24	1	33.50	0	0.00	33.50	1	18,752	0.01%
2022/01/21	0	0.00	1	34.40	32.95	-1	18,700	-0.01%
2022/01/20	1	35.00	0	0.00	35.15	1	18,632	0.01%
2022/01/19	0	0.00	2	34.88	34.70	-2	18,610	-0.01%
2022/01/18	3	35.98	2	35.35	35.35	1	18,576	0.01%
2022/01/17	2	35.50	1	36.10	35.95	1	18,534	0.01%
2022/01/14	6	35.32	6	35.35	35.35	0	18,480	0.00%
2022/01/12	1	36.90	0	0.00	35.95	1	18,355	0.01%
2022/01/11	2	36.38	4	36.58	36.00	-2	18,272	-0.01%
2022/01/10	8	37.87	7	37.54	37.35	1	18,156	0.01%
2022/01/07	3	38.98	3	37.20	37.90	0	18,085	0.00%
2022/01/06	2	39.15	1	39.00	38.85	1	17,932	0.01%
2022/01/05	5	40.10	20	40.30	39.40	-15	17,850	-0.08%
2022/01/04	11	41.67	6	41.72	41.40	5	17,680	0.03%
2022/01/03	12	41.81	6	41.59	41.80	6	17,602	0.03%
2021/12/30	13	42.66	30	42.00	41.85	-17	17,423	-0.10%
2021/12/29	60	43.00	38	43.16	43.10	22	17,177	0.13%
2021/12/28	16	42.14	35	42.54	41.05	-19	16,524	-0.11%
2021/12/27	19	41.38	4	41.25	41.00	15	16,176	0.09%
2021/12/24	42	43.62	53.5	43.71	42.40	-11.5	16,084	-0.07%
2021/12/23	29.5	41.24	68.4	42.29	42.90	-38.9	15,363	-0.25%
2021/12/22	13	40.71	18	41.14	40.20	-5	15,022	-0.03%
2021/12/21	23.2	39.27	8	39.11	40.50	15.2	14,775	0.10%
2021/12/20	12	39.73	5	39.74	39.25	7	14,545	0.05%
2021/12/17	31.2	40.78	9.1	40.73	39.75	22.1	14,380	0.15%
2021/12/16	15	42.86	17	44.01	42.30	-2	14,056	-0.01%
2021/12/15	28.5	43.84	38	43.80	42.50	-9.5	13,618	-0.07%
2021/12/14	38	42.62	48	42.75	43.30	-10	12,970	-0.08%
2021/12/13	4	40.10	18	42.57	43.10	-14	11,711	-0.12%
2021/12/10	33.1	39.95	45	40.70	39.20	-11.9	11,397	-0.10%
2021/12/09	68.5	40.71	26	41.11	39.00	42.5	10,761	0.39%
2021/12/08	11.5	39.40	19	40.01	40.35	-7.5	9,750	-0.08%
2021/12/07	18	35.24	54.1	36.25	36.70	-36.1	9,272	-0.39%
2021/12/06	39	34.00	1	33.55	33.40	38	8,898	0.43%
2021/12/03	6	34.55	5	34.31	34.00	1	8,754	0.01%
2021/12/02	18	35.45	12	35.39	34.00	6	8,572	0.07%
2021/12/01	98.1	37.34	113	37.36	37.15	-14.9	8,163	-0.18%	大賣/
2021/11/30	110.3	37.93	205	37.87	37.45	-94.7	7,640	-1.24%	大買/大賣/
2021/11/29	84	35.71	69.1	35.79	36.80	14.9	6,716	0.22%
2021/11/26	63	32.24	5.1	32.84	34.45	58	5,322	1.09%
2021/11/25	58.1	32.99	3	32.40	31.35	55.1	4,758	1.16%
2021/11/24	91.1	34.37	117	34.35	32.80	-25.9	4,521	-0.57%	大賣/
2021/11/23	77	32.28	33	32.24	32.75	44	3,395	1.30%
2021/11/22	3	29.70	7	29.21	29.80	-4	2,830	-0.14%
2021/11/19	0	0.00	1	26.40	27.10	-1	2,575	-0.04%
2021/11/18	0	0.00	2	26.35	26.35	-2	2,545	-0.08%
2021/11/17	5	26.84	1	26.85	26.60	4	2,518	0.16%
2021/11/16	2	27.28	0	0.00	27.15	2	2,448	0.08%
2021/11/15	0	0.00	1	26.95	26.80	-1	2,384	-0.04%
2021/11/12	1	27.05	3	28.23	27.00	-2	2,329	-0.09%
2021/11/11	1	28.65	1	28.90	28.60	0	2,210	0.00%
2021/11/10	4	28.56	25	28.80	28.65	-21	2,081	-1.01%
2021/11/09	1	27.45	2	27.10	27.75	-1	1,823	-0.05%
2021/11/08	8	27.28	0	0.00	27.40	8	1,724	0.46%
2021/11/05	3	26.25	0	0.00	26.90	3	1,514	0.20%
2021/11/04	26	25.87	29	26.12	26.20	-3	1,356	-0.22%
2021/11/03	40	24.40	40	25.25	25.25	0	1,107	0.00%
2021/11/01	5	22.85	5	23.20	23.00	0	1,058	0.00%
2021/10/27	4	23.60	6	23.08	23.50	-2	1,082	-0.18%
2021/10/26	6	22.52	0	0.00	22.40	6	1,071	0.56%
2021/10/22	1	22.65	0	0.00	22.70	1	1,097	0.09%
2021/10/20	0	0.00	5	23.10	23.00	-5	1,143	-0.44%
2021/10/19	5	22.75	0	0.00	22.85	5	1,192	0.42%
2021/10/15	0	0.00	1	23.05	22.95	-1	1,239	-0.08%
2021/10/05	0	0.00	1	24.40	24.30	-1	1,571	-0.06%
2021/10/04	1	26.30	5	25.20	24.40	-4	1,725	-0.23%
2021/09/14	0	0.00	5	24.47	24.65	-5	2,230	-0.22%
2021/09/13	2	23.35	0	0.00	23.95	2	2,232	0.09%
2021/09/08	1	23.20	0	0.00	23.00	1	2,284	0.04%
2021/08/26	0	0.00	2	24.60	24.05	-2	2,464	-0.08%
2021/08/24	0	0.00	39	23.65	23.80	-39	2,509	-1.55%
2021/08/17	0	0.00	10	23.30	22.45	-10	2,583	-0.39%
2021/08/16	1	23.30	273	23.15	23.00	-272	2,594	-10.49%	大賣/鉅額交易
2021/08/13	0	0.00	17	24.36	24.45	-17	2,591	-0.66%
2021/08/09	0	0.00	8	25.90	25.50	-8	2,747	-0.29%
2021/08/06	0	0.00	6	26.72	26.20	-6	2,791	-0.21%
2021/08/05	4	25.65	0	0.00	26.70	4	2,845	0.14%
2021/08/04	8	26.52	0	0.00	26.60	8	2,875	0.28%
2021/07/29	1	25.85	0	0.00	25.60	1	2,986	0.03%
2021/07/26	5	26.96	0	0.00	26.80	5	3,154	0.16%
2021/07/23	16	27.12	1	27.55	27.30	15	3,243	0.46%
2021/07/22	1	26.00	0	0.00	25.35	1	3,404	0.03%
2021/07/21	5	26.42	2	26.15	25.95	3	3,477	0.09%
2021/07/20	1	27.20	0	0.00	26.75	1	3,567	0.03%
2021/07/19	0	0.00	0	27.45	27.50	0	3,636	0.00%
2021/07/15	1	27.55	1	27.85	27.75	0	3,986	0.00%
2021/07/14	1	27.00	0	0.00	27.95	1	4,163	0.02%
2021/07/13	1	29.30	1	29.85	27.65	0	4,393	0.00%
2021/07/12	15	29.50	2	29.90	29.90	13	4,333	0.30%
2021/07/09	7	28.69	5	29.05	29.20	2	4,173	0.05%
2021/07/08	2	27.35	6	27.46	27.05	-4	4,045	-0.10%
2021/07/07	4	27.16	0	0.00	27.20	4	4,028	0.10%
2021/07/06	2	26.63	0	0.00	26.50	2	4,039	0.05%
2021/07/05	0	0.00	12	27.07	26.80	-12	4,095	-0.29%
2021/07/02	2	27.45	2	27.15	26.90	0	4,135	0.00%
2021/07/01	3	28.23	4	28.75	27.60	-1	4,122	-0.02%
2021/06/30	311	28.15	0	0.00	28.40	311	3,979	7.82%	大買/鉅額交易
2021/06/29	3	27.10	15	27.11	27.40	-12	3,858	-0.31%
2021/06/28	0	0.00	7	26.36	26.30	-7	3,736	-0.19%
2021/06/25	1	25.80	0	0.00	25.45	1	3,680	0.03%
2021/06/24	3	24.90	0	0.00	24.30	3	3,627	0.08%
2021/06/23	1	23.90	0	0.00	23.75	1	3,615	0.03%
2021/06/22	0	0.00	0.1	24.00	23.75	-0.1	3,609	0.00%
2021/06/21	0.1	24.00	0	0.00	23.80	0.1	3,602	0.00%
2021/06/17	1	25.05	0	25.40	25.15	1	3,589	0.03%
2021/06/16	0	0.00	6	24.29	24.10	-6	3,577	-0.17%
2021/06/10	0	0.00	3	25.10	24.80	-3	3,574	-0.08%
2021/06/09	2.1	25.41	0	0.00	25.40	2.1	3,603	0.06%
2021/06/08	3	26.37	0	0.00	26.05	3	3,588	0.08%
2021/06/07	0	0.00	0.1	26.75	26.70	-0.1	3,518	0.00%
2021/06/04	3	24.30	0	0.00	24.50	3	3,454	0.09%
2021/06/03	0.1	25.00	0	0.00	25.05	0.1	3,470	0.00%
2021/05/28	9	24.07	9	24.20	24.20	0	3,414	0.00%
2021/05/25	1	22.00	0	0.00	22.00	1	3,382	0.03%
2021/05/24	6	22.28	0	23.00	22.20	6	3,387	0.18%
2021/05/21	2	22.35	2	22.15	22.35	0	3,387	0.00%
2021/05/20	1	21.10	0	0.00	20.95	1	3,401	0.03%
2021/05/19	4	20.95	0	21.30	21.45	4	3,398	0.12%
2021/05/18	0	0.00	5	19.85	19.85	-5	3,365	-0.15%
2021/05/17	8	18.67	5	19.15	18.05	3	3,332	0.09%
2021/05/13	6	21.08	6	21.03	20.95	0	3,242	0.00%
2021/05/12	3	22.07	0	0.00	22.05	3	3,159	0.09%
2021/05/11	11	25.41	0	0.00	24.50	11	3,103	0.35%
2021/05/10	1	26.75	0	0.00	26.70	1	3,050	0.03%
2021/05/07	1	27.50	2	27.00	27.20	-1	3,030	-0.03%
2021/05/05	1	26.20	0	0.00	25.55	1	2,955	0.03%
2021/05/04	6	25.55	1	26.95	25.15	5	3,016	0.17%
2021/05/03	2	28.00	0	0.00	27.90	2	2,968	0.07%
2021/04/29	4	27.90	0	0.00	28.95	4	2,910	0.14%
2021/04/28	9	28.46	11	28.80	28.30	-2	2,797	-0.07%
2021/04/27	0	0.00	2	30.10	30.30	-2	2,591	-0.08%
2021/04/26	10	29.70	3	29.43	30.15	7	2,496	0.28%
2021/04/23	4	27.59	4	27.96	28.40	0	2,370	0.00%
2021/04/22	21	28.16	11	27.70	27.65	10	2,280	0.44%
2021/04/21	6	25.13	9	25.55	27.10	-3	2,052	-0.15%
2021/04/20	20	24.34	15	24.51	24.95	5	1,896	0.26%
2021/04/19	13	22.90	24	23.74	24.20	-11	1,699	-0.65%
2021/04/16	3	21.85	0	0.00	22.00	3	1,432	0.21%
2021/04/13	0	0.00	1	21.50	21.50	-1	1,393	-0.07%
2021/04/09	2	21.40	0	0.00	22.05	2	1,515	0.13%
2021/04/07	4	20.74	0	0.00	20.60	4	1,373	0.29%
2021/04/06	0	0.00	3	20.55	20.50	-3	1,345	-0.22%
2021/04/01	0	0.00	2	20.18	20.35	-2	1,335	-0.15%
2021/03/25	0	19.90	0	0.00	20.00	0	1,345	0.00%
2021/03/15	3	19.97	2	19.95	20.00	1	1,487	0.07%
2021/02/26	0	0.00	5	18.90	18.95	-5	1,691	-0.30%
2021/02/23	5	19.15	2	19.20	19.05	3	1,693	0.18%
2021/02/17	0	0.00	10	18.15	18.05	-10	1,561	-0.64%
2021/02/01	0	17.20	0	0.00	17.10	0	1,533	0.00%
2021/01/27	0	17.70	0	0.00	17.65	0	1,511	0.00%
2021/01/26	15	17.63	0	0.00	17.65	15	1,503	1.00%
2021/01/22	0	0.00	3	17.23	17.30	-3	1,316	-0.23%
2021/01/19	0	0.00	3	17.50	17.50	-3	1,304	-0.23%
2021/01/18	2	17.20	0	0.00	17.45	2	1,301	0.15%
2021/01/13	0	0.00	6	17.70	17.70	-6	1,281	-0.47%
2021/01/12	4	17.83	0	0.00	17.70	4	1,276	0.31%
2021/01/11	1	17.70	0	0.00	17.80	1	1,268	0.08%
2021/01/07	5	17.90	4	17.90	17.95	1	1,240	0.08%
2021/01/06	2	18.08	2	18.05	18.05	0	1,225	0.00%
2021/01/05	6	18.58	0	0.00	18.75	6	1,171	0.51%
2020/12/03	0	0.00	3	16.85	16.95	-3	598	-0.50%
2020/11/27	2	17.45	3	17.33	17.30	-1	535	-0.19%
2020/11/24	4	16.33	0	0.00	16.25	4	257	1.55%
2020/09/04	0	0.00	3	15.70	15.80	-3	449	-0.67%
2020/09/02	3	15.65	0	0.00	15.70	3	466	0.64%
2020/08/06	0	0.00	0.1	14.80	14.80	-0.1	836	-0.01%
2020/08/05	0	0.00	1	14.70	14.70	-1	879	-0.11%
2020/07/16	0	0.00	41	15.10	15.15	-41	1,301	-3.15%
2020/07/14	0	0.00	2	15.20	15.30	-2	1,485	-0.13%
2020/07/13	1	15.60	4	15.35	15.40	-3	1,489	-0.20%
2020/07/03	2	15.20	2	15.35	15.30	0	1,503	0.00%
2020/06/24	1	15.05	0	0.00	15.10	1	1,490	0.07%
2020/06/09	3	15.95	0	0.00	15.95	3	1,490	0.20%
2020/06/08	0	0.00	1	16.35	16.25	-1	1,484	-0.07%
2020/05/14	1	16.30	1	16.15	15.90	0	1,285	0.00%
2020/05/11	4	15.80	4	15.80	15.85	0	1,189	0.00%
2020/05/08	3	16.90	20	16.80	15.90	-17	1,162	-1.46%
2020/05/07	20	16.46	0	0.00	16.25	20	953	2.10%
2020/04/30	0	0.00	8	15.70	15.70	-8	880	-0.91%
2020/04/29	2	15.30	0	0.00	15.35	2	865	0.23%
2020/04/27	2	15.30	0	0.00	15.35	2	872	0.23%
2020/04/23	4	15.45	0	0.00	15.40	4	867	0.46%
2020/04/20	0	0.00	2	15.60	15.55	-2	884	-0.23%
2020/03/26	1	12.80	0	0.00	12.85	1	806	0.12%
2020/03/10	1	17.05	0	0.00	17.05	1	747	0.13%
2020/02/07	10	16.30	0	0.00	16.25	10	715	1.40%
2020/01/15	2	17.25	2	17.15	17.25	0	664	0.00%
2019/07/10	0	0.00	5	18.70	18.80	-5	619	-0.81%
2019/06/20	0	0.00	2	19.30	19.35	-2	688	-0.29%
2019/05/08	0	0.00	5	19.85	20.00	-5	980	-0.51%
2019/04/30	0	0.00	45	20.03	20.00	-45	1,027	-4.38%
2019/04/24	5	20.40	0	0.00	20.15	5	1,019	0.49%
2019/04/22	0	0.00	1	20.25	20.25	-1	986	-0.10%
2019/04/18	0	0.00	1	20.30	20.10	-1	987	-0.10%
2019/04/17	2	20.85	0	0.00	20.75	2	977	0.20%
2019/04/15	0	0.00	1	20.05	19.90	-1	874	-0.11%
2019/04/11	0	0.00	2	20.20	20.00	-2	886	-0.23%
2019/04/08	4	20.29	2	20.10	20.10	2	866	0.23%
2019/03/22	1	19.90	0	0.00	19.95	1	990	0.10%
2019/03/21	1	19.90	0	0.00	20.00	1	1,039	0.10%
2019/03/19	10	19.60	0	0.00	20.00	10	1,031	0.97%
2019/03/18	20	19.35	0	0.00	19.65	20	1,015	1.97%
2019/03/12	10	19.00	0	0.00	19.10	10	1,008	0.99%
2019/03/07	0	0.00	1	19.15	18.95	-1	1,139	-0.09%
2019/02/13	0	0.00	1	19.45	19.50	-1	1,082	-0.09%
2019/02/12	0	0.00	1	19.65	19.65	-1	1,063	-0.09%
2019/01/30	0	0.00	4	18.70	18.50	-4	955	-0.42%
2019/01/28	9	19.11	5	18.85	18.85	4	948	0.42%
2019/01/02	0	0.00	5	18.95	18.70	-5	1,042	-0.48%
2018/12/18	5	19.05	5	18.50	18.70	0	1,088	0.00%
2018/12/17	6	19.68	0	0.00	19.10	6	1,086	0.55%
2018/12/13	0	0.00	3	18.20	18.10	-3	969	-0.31%
2018/12/12	3	18.00	0	0.00	18.00	3	959	0.31%
2018/12/04	3	18.07	2	18.53	17.95	1	954	0.10%
2018/11/06	0	0.00	10	15.90	16.00	-10	1,247	-0.80%
2018/10/12	0	0.00	1	15.00	16.10	-1	1,881	-0.05%
2018/10/09	0	0.00	3	17.40	16.55	-3	1,951	-0.15%
2018/10/08	3	17.80	0	0.00	17.60	3	1,936	0.15%
2018/10/02	1	17.80	0	0.00	17.60	1	1,921	0.05%
2018/09/28	0	0.00	4	17.85	17.55	-4	1,927	-0.21%
2018/09/27	0	0.00	15	17.70	18.00	-15	1,932	-0.78%
2018/09/26	15	17.98	0	0.00	18.00	15	1,922	0.78%
2018/09/14	2	17.30	0	0.00	17.15	2	2,003	0.10%
2018/09/06	0	0.00	4	17.34	17.20	-4	2,304	-0.17%
2018/09/05	1	17.75	0	0.00	17.50	1	2,363	0.04%
2018/09/04	2	17.80	0	0.00	17.80	2	2,410	0.08%
2018/09/03	10	17.65	0	0.00	17.65	10	2,425	0.41%
2018/08/31	3	18.30	3	18.50	18.40	0	2,403	0.00%
2018/08/30	82	18.62	79	18.33	18.65	3	2,383	0.13%
2018/08/29	2	17.50	0	0.00	18.20	2	2,349	0.09%
2018/08/22	3	17.20	0	0.00	16.90	3	2,403	0.12%
2018/08/13	1	17.45	10	17.50	17.60	-9	2,341	-0.38%
2018/08/10	45	18.54	0	0.00	18.50	45	2,289	1.97%
2018/08/09	10	18.55	1	18.45	18.85	9	2,268	0.40%
2018/08/03	0	0.00	1	17.30	17.20	-1	2,035	-0.05%
2018/08/01	0	0.00	2	17.10	17.30	-2	1,983	-0.10%
2018/07/25	2	17.00	5	17.17	16.40	-3	1,882	-0.16%
2018/07/19	3	16.75	0	0.00	16.40	3	1,667	0.18%
2018/07/09	0	0.00	1	14.95	14.80	-1	1,387	-0.07%
2018/07/05	0	0.00	1	15.05	14.40	-1	1,366	-0.07%
2018/07/04	2	15.40	0	0.00	15.45	2	1,348	0.15%
2018/07/03	0	0.00	2	15.50	15.50	-2	1,324	-0.15%
2018/07/02	2	15.88	0	0.00	15.85	2	1,304	0.15%
2018/06/29	4	15.98	1	15.80	15.85	3	1,249	0.24%
2018/06/28	1	15.55	0	0.00	15.35	1	1,188	0.08%
2018/06/22	1	16.20	0	0.00	15.90	1	1,136	0.09%
2018/06/14	0	0.00	15	15.60	15.55	-15	928	-1.62%
2018/06/13	15	15.95	0	0.00	15.75	15	901	1.66%
2018/06/11	0	0.00	1	15.25	15.20	-1	771	-0.13%
2018/06/07	0	0.00	2	14.95	15.20	-2	723	-0.28%
2018/06/06	0	0.00	2	15.10	15.10	-2	710	-0.28%
2018/06/04	2	15.25	2	15.10	14.90	0	676	0.00%
2018/06/01	1	15.10	1	14.95	14.90	0	659	0.00%
2018/05/30	0	0.00	1	14.90	14.55	-1	621	-0.16%
2018/01/16	1	14.75	2	14.70	14.60	-1	1,783	-0.06%
2018/01/15	0	0.00	10	14.50	14.45	-10	1,743	-0.57%