彰源 (2030)-臺銀-民權券商分點個股進出

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

彰源

(2030)

可現股當沖

股價
18.45
漲跌
--
漲幅
0.00%
成交量
240張
產業
上市鋼鐵類股
423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

彰源 (2030)籌碼相關－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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
2024/05/10	0.1	18.35	0	0.00	18.40	0.1	548	0.02%
2024/05/09	2	18.55	0	0.00	18.45	2	541	0.37%
2024/05/07	6	18.70	0	0.00	18.80	6	543	1.10%
2024/05/02	0	19.15	0	0.00	19.05	0	536	0.00%
2024/04/29	0	18.90	0	0.00	19.00	0	529	0.00%
2024/04/23	1	18.80	0	0.00	18.80	1	520	0.19%
2024/04/18	2	18.80	5	18.80	18.95	-3	496	-0.60%
2024/04/16	0	0.00	0.2	18.30	18.55	-0.2	468	-0.03%
2024/04/15	0	0.00	1	18.70	18.55	-1	465	-0.21%
2024/04/12	0	0.00	0.3	18.55	18.50	-0.3	460	-0.08%
2024/04/09	0	0.00	0.1	19.35	19.25	-0.1	444	-0.02%
2024/04/03	3	18.60	3	18.80	18.35	0	401	0.00%
2024/04/02	5	17.95	0	0.00	17.95	5	383	1.31%
2024/04/01	2	18.00	0	0.00	18.00	2	389	0.51%
2024/03/29	3	17.90	0	0.00	18.00	3	394	0.76%
2024/03/27	2	18.10	0	0.00	18.05	2	446	0.45%
2024/03/26	0	18.00	0	0.00	18.10	0	451	0.00%
2024/03/25	0.2	18.25	0	0.00	18.20	0.2	477	0.04%
2024/03/20	1	18.25	0	0.00	18.10	1	827	0.12%
2024/03/08	0	0.00	1	18.55	18.55	-1	800	-0.12%
2024/01/26	0	0.00	8	18.86	18.95	-8	784	-1.02%
2024/01/09	0.2	19.10	0	0.00	19.10	0.2	865	0.02%
2024/01/08	0.1	19.60	0	0.00	19.55	0.1	859	0.01%
2023/12/25	1	20.75	1	20.25	20.25	0	862	0.00%
2023/12/19	3	20.08	3.2	20.45	20.40	-0.2	767	-0.03%
2023/12/18	4.1	21.07	2.3	21.30	20.50	1.9	714	0.26%
2023/12/15	1.1	19.45	5.2	20.36	20.50	-4.1	525	-0.79%
2023/12/11	0.1	18.65	0	0.00	18.60	0.1	459	0.02%
2023/12/08	0	0.00	1	18.65	18.70	-1	459	-0.22%
2023/12/04	1	19.15	0.1	19.35	19.30	0.9	456	0.21%
2023/12/01	0	0.00	0.2	18.86	18.90	-0.2	448	-0.04%
2023/11/29	0	0.00	1	18.75	18.85	-1	455	-0.22%
2023/11/28	1	18.85	0	0.00	18.85	1	456	0.22%
2023/11/20	0.1	18.40	0.1	18.55	18.45	0	449	0.00%
2023/11/08	0.2	17.75	0	0.00	17.70	0.2	504	0.04%
2023/11/01	0	0.00	1	17.25	17.30	-1	613	-0.16%
2023/10/31	0	0.00	4	17.53	17.35	-4	621	-0.64%
2023/10/30	0	0.00	4	17.70	17.55	-4	651	-0.61%
2023/10/27	0	0.00	2	17.70	17.65	-2	653	-0.31%
2023/10/18	0	0.00	2	17.60	17.55	-2	675	-0.30%
2023/10/16	0.1	17.85	0	0.00	17.80	0.1	660	0.02%
2023/09/15	0	0.00	0.1	19.02	19.10	-0.1	884	-0.01%
2023/09/14	0.2	18.65	0	0.00	18.65	0.2	885	0.02%
2023/09/13	0	0.00	0.4	19.60	18.60	-0.4	900	-0.05%
2023/09/06	1	18.55	0	0.00	18.55	1	979	0.10%
2023/09/04	2	18.75	0.2	18.85	18.75	1.8	994	0.19%
2023/08/31	3	18.40	0	0.00	18.45	3	996	0.30%
2023/08/24	1	18.15	0	0.00	18.10	1	1,027	0.10%
2023/08/11	0	0.00	7	19.55	19.55	-7	1,022	-0.68%
2023/08/10	5	19.82	0	0.00	19.80	5	1,011	0.49%
2023/08/02	1.3	20.75	1	20.80	21.05	0.3	931	0.03%
2023/08/01	1	20.65	12	20.57	20.60	-11	904	-1.22%
2023/07/26	5	20.50	0	0.00	20.65	5	891	0.56%
2023/07/19	0	0.00	1	20.25	20.10	-1	885	-0.11%
2023/07/18	4	20.20	0	0.00	20.20	4	899	0.44%
2023/07/13	1	20.90	3	20.67	20.65	-2	902	-0.22%
2023/07/12	3	21.03	3.1	20.99	20.80	-0.1	895	-0.01%
2023/07/11	1	21.15	1	21.05	21.05	0	898	0.00%
2023/07/10	2	21.05	1	21.15	21.10	1	896	0.11%
2023/07/07	0	21.50	1	21.40	21.45	-1	885	-0.11%
2023/07/06	4	21.78	2	21.80	21.75	2	874	0.23%
2023/07/05	4	22.05	0	0.00	21.95	4	869	0.46%
2023/07/03	0	0.00	1	23.40	23.30	-1	803	-0.12%
2023/06/30	0.1	23.40	0	0.00	23.25	0.1	783	0.02%
2023/06/29	0	0.00	4	23.30	23.20	-4	773	-0.52%
2023/06/27	5	23.15	5.7	23.24	23.20	-0.7	764	-0.09%
2023/06/26	0	0.00	3	23.18	23.20	-3	758	-0.40%
2023/06/21	0	0.00	3	23.25	23.30	-3	758	-0.40%
2023/06/20	0	0.00	2	23.33	23.20	-2	758	-0.26%
2023/06/19	3	23.20	1	23.25	23.30	2	761	0.26%
2023/06/16	0	0.00	5.1	23.32	23.30	-5.1	749	-0.68%
2023/06/13	1	22.70	0	22.95	22.60	1	734	0.14%
2023/06/12	2	22.80	0	0.00	22.80	2	742	0.27%
2023/06/08	0	0.00	0.2	22.96	22.95	-0.2	756	-0.02%
2023/06/05	0	0.00	2.1	23.05	23.00	-2.1	772	-0.27%
2023/06/02	0	0.00	0.2	22.90	22.65	-0.2	775	-0.03%
2023/05/29	0	0.00	2	22.40	22.50	-2	817	-0.24%
2023/05/24	1	22.60	0	0.00	22.65	1	825	0.12%
2023/05/19	0	0.00	0	22.50	22.60	0	831	0.00%
2023/05/10	0	0.00	5	22.35	22.55	-5	872	-0.57%
2023/04/28	0.1	22.15	0	0.00	22.15	0.1	1,080	0.00%
2023/04/26	6	21.83	0.1	21.75	21.85	5.9	1,095	0.54%
2023/04/25	12	22.00	0	0.00	21.95	12	1,093	1.10%
2023/04/24	5	22.05	0	0.00	22.30	5	1,093	0.46%
2023/04/14	0	0.00	2	23.40	23.45	-2	1,075	-0.19%
2023/04/10	3	23.23	0	0.00	23.25	3	1,120	0.27%
2023/04/07	1	23.30	0	0.00	23.35	1	1,134	0.09%
2023/03/30	0	23.65	0	0.00	23.50	0	1,302	0.00%
2023/03/29	0	23.40	0	0.00	23.50	0	1,441	0.00%
2023/03/27	0	0.00	0	23.65	23.50	0	1,498	0.00%
2023/03/24	4	23.45	0.1	23.70	23.45	3.9	1,520	0.25%
2023/03/20	0	0.00	0	23.50	23.35	0	1,810	0.00%
2023/03/16	10	23.20	0	0.00	23.10	10	1,821	0.55%
2023/03/10	0	0.00	3	23.65	23.45	-3	1,863	-0.16%
2023/03/09	10	23.60	0	0.00	23.60	10	1,883	0.53%
2023/03/07	0	23.70	0	23.90	23.80	0	1,893	0.00%
2023/03/06	0	0.00	0	24.10	23.60	0	1,880	0.00%
2023/03/02	2	23.10	0	0.00	23.20	2	1,889	0.11%
2023/03/01	2	23.05	0.1	23.20	23.00	1.9	1,889	0.10%
2023/02/24	1	23.45	0	0.00	23.45	1	1,877	0.05%
2023/02/23	0.1	23.60	0	0.00	23.60	0.1	1,877	0.01%
2023/02/21	0	0.00	0	23.73	23.70	0	1,904	0.00%
2023/02/07	0	0.00	0.1	23.95	24.00	-0.1	2,375	0.00%
2023/02/02	0	0.00	0.2	24.17	24.40	-0.2	2,361	-0.01%
2023/02/01	0.2	24.75	3	24.65	24.35	-2.8	2,345	-0.12%
2023/01/30	0	0.00	0	23.55	23.40	0	2,218	0.00%
2023/01/06	0	23.00	0	0.00	23.05	0	2,247	0.00%
2022/12/29	0	0.00	2	22.95	23.05	-2	2,274	-0.09%
2022/12/28	0	0.00	1	23.35	23.10	-1	2,277	-0.04%
2022/12/27	0	0.00	0.5	23.40	23.40	-0.5	2,270	-0.02%
2022/12/26	0	0.00	0.5	23.45	23.55	-0.5	2,264	-0.02%
2022/12/23	0	0.00	0.2	23.83	23.95	-0.2	2,264	-0.01%
2022/12/22	1.5	23.68	0	0.00	23.65	1.5	2,247	0.06%
2022/12/21	2.3	23.54	3.1	23.57	23.40	-0.8	2,181	-0.04%
2022/12/15	1.2	23.79	4.2	23.83	23.40	-3	2,032	-0.15%
2022/12/14	1	23.05	0.2	23.00	23.00	0.8	1,929	0.04%
2022/12/13	0.1	22.89	0.1	23.65	23.30	0	1,888	0.00%
2022/12/12	4	22.21	0.2	22.30	22.30	3.9	1,773	0.22%
2022/12/08	0.2	22.75	0	0.00	22.70	0.2	1,782	0.01%
2022/12/07	2.1	22.85	1	23.25	22.60	1.1	1,780	0.06%
2022/12/06	1	22.70	0.2	22.85	22.60	0.9	1,750	0.05%
2022/12/05	1.1	23.24	0	0.00	23.15	1.1	1,767	0.06%
2022/12/01	0	0.00	0.2	22.90	22.90	-0.2	1,781	-0.01%
2022/11/24	2	22.03	0.1	22.00	22.00	1.9	1,794	0.10%
2022/11/22	1	22.00	0	0.00	22.00	1	1,803	0.06%
2022/11/21	0.2	22.30	0	0.00	22.30	0.2	1,804	0.01%
2022/11/18	3	22.38	0.1	22.50	22.15	2.9	1,813	0.16%
2022/11/16	7.2	23.44	7	22.71	22.80	0.2	1,811	0.01%
2022/11/15	2	23.00	3	22.97	23.10	-1	1,773	-0.06%
2022/11/11	2	21.50	0	0.00	21.35	2	1,666	0.12%
2022/11/10	2	21.75	0.2	21.80	21.65	1.8	1,726	0.10%
2022/11/09	2	22.20	0	0.00	22.15	2	1,744	0.11%
2022/11/08	0	0.00	1	22.45	22.15	-1	1,853	-0.05%
2022/11/07	0	0.00	1	22.10	22.10	-1	2,021	-0.05%
2022/11/04	3	21.77	1.5	21.82	21.90	1.5	2,129	0.07%
2022/11/03	0.1	23.05	0	0.00	23.35	0.1	2,086	0.00%
2022/11/02	0.1	22.90	0.1	22.95	22.90	0	2,075	0.00%
2022/10/31	0	0.00	0	22.35	22.25	0	2,124	0.00%
2022/10/28	0	22.25	0	0.00	22.20	0	2,203	0.00%
2022/10/26	0	0.00	6	22.45	22.40	-6	2,332	-0.26%
2022/10/21	0	0.00	1	22.40	22.25	-1	2,505	-0.04%
2022/10/20	1	22.00	0	0.00	22.85	1	2,512	0.04%
2022/10/19	0.1	22.65	0.1	22.60	22.45	0	2,505	0.00%
2022/10/14	0.1	22.65	1.1	22.24	22.75	-1	2,594	-0.04%
2022/10/13	0	0.00	5	21.65	21.60	-5	2,652	-0.19%
2022/10/11	2	23.00	0	0.00	23.00	2	2,693	0.07%
2022/10/06	0	0.00	0.5	23.80	23.95	-0.5	2,725	-0.02%
2022/09/30	0.1	23.35	0	0.00	23.60	0.1	2,788	0.00%
2022/09/29	0.1	22.90	0	0.00	22.85	0.1	2,778	0.00%
2022/09/28	1	22.40	0	0.00	22.15	1	2,768	0.04%
2022/09/26	0	0.00	0	24.20	23.50	0	2,765	0.00%
2022/09/23	0.2	24.94	0.2	24.65	24.60	0	2,769	0.00%
2022/09/19	2.2	25.34	2	24.70	24.70	0.2	2,836	0.01%
2022/09/16	1	24.90	0	0.00	24.85	1	2,842	0.04%
2022/09/15	0	0.00	1	25.55	25.30	-1	2,859	-0.03%
2022/09/14	1	24.75	0	0.00	25.20	1	2,887	0.03%
2022/09/07	1	24.10	1	24.40	23.95	0	3,011	0.00%
2022/09/06	0.3	24.50	0	0.00	24.15	0.3	3,000	0.01%
2022/09/01	1	24.45	0	0.00	24.45	1	3,052	0.03%
2022/08/31	1	24.85	0	0.00	25.00	1	3,054	0.03%
2022/08/30	0.2	25.10	2	24.93	25.05	-1.8	3,056	-0.06%
2022/08/29	0	0.00	2	24.78	24.85	-2	3,064	-0.07%
2022/08/25	1	25.40	0	0.00	25.45	1	3,088	0.03%
2022/08/23	0	0.00	2	25.30	25.30	-2	3,097	-0.06%
2022/08/22	0	0.00	53.5	25.25	25.35	-53.5	3,109	-1.72%
2022/08/17	1.2	25.59	0	26.05	25.55	1.2	3,077	0.04%
2022/08/16	1	25.20	3.2	25.18	25.30	-2.2	3,012	-0.07%
2022/08/15	1.1	25.09	0	0.00	25.60	1.1	3,004	0.04%
2022/08/12	4.1	24.91	4.2	24.96	25.05	-0.1	2,942	0.00%
2022/08/11	55.2	24.36	0.1	24.35	24.30	55.1	2,820	1.95%
2022/08/10	0.1	23.80	1.1	23.63	23.70	-1	2,731	-0.04%
2022/08/09	0	0.00	1	23.35	23.30	-1	2,714	-0.04%
2022/08/05	0.1	22.95	0	0.00	23.05	0.1	2,842	0.00%
2022/08/04	2.1	22.99	1	22.35	22.65	1.1	2,885	0.04%
2022/08/03	0.1	22.20	0.1	22.20	22.15	0	2,872	0.00%
2022/08/02	0.1	22.74	0	0.00	22.75	0.1	2,926	0.00%
2022/08/01	1.1	23.51	3.4	23.70	23.65	-2.3	2,974	-0.08%
2022/07/26	0	0.00	0.1	22.00	21.90	-0.1	3,108	0.00%
2022/07/22	1	22.10	1	22.00	22.15	0	3,286	0.00%
2022/07/19	1	23.95	3.1	23.74	24.00	-2.1	3,509	-0.06%
2022/07/18	1	23.35	0	0.00	23.35	1	3,698	0.03%
2022/07/15	1	22.90	0.2	24.20	22.90	0.8	3,964	0.02%
2022/07/12	4	22.08	0.1	23.00	22.00	3.9	5,014	0.08%
2022/07/11	0	0.00	2	23.05	23.05	-2	5,430	-0.04%
2022/07/08	0	0.00	0.1	23.45	23.30	-0.1	5,934	0.00%
2022/07/06	0.1	22.55	0	0.00	22.35	0.1	7,690	0.00%
2022/07/04	2	22.40	0	0.00	22.50	2	8,955	0.02%
2022/06/30	2	23.40	0	0.00	23.35	2	8,984	0.02%
2022/06/27	0.1	25.10	0	0.00	25.25	0.1	9,089	0.00%
2022/06/21	0	0.00	5	25.15	25.50	-5	9,414	-0.05%
2022/06/16	2	26.70	0	0.00	26.60	2	9,848	0.02%
2022/06/14	2	27.53	0	0.00	27.70	2	9,895	0.02%
2022/06/13	1.1	28.01	5	28.00	27.90	-3.9	9,942	-0.04%
2022/06/10	2	28.88	0.1	28.90	28.85	1.9	10,002	0.02%
2022/06/09	5	29.20	0.1	28.95	29.20	4.9	10,103	0.05%
2022/06/07	0	0.00	2	29.45	29.25	-2	10,548	-0.02%
2022/06/06	4.1	29.35	0	0.00	29.40	4.1	10,876	0.04%
2022/06/02	2	28.98	2	28.95	28.90	0	11,751	0.00%
2022/05/31	0	0.00	0.1	29.30	29.25	-0.1	12,628	0.00%
2022/05/30	0	0.00	2	29.75	29.70	-2	12,758	-0.02%
2022/05/26	0	29.05	0	0.00	28.95	0	13,874	0.00%
2022/05/25	2.1	29.10	0	31.90	29.50	2.1	14,164	0.01%
2022/05/24	0.3	29.88	0	0.00	29.25	0.3	14,373	0.00%
2022/05/23	0	0.00	3.4	30.16	29.80	-3.4	14,775	-0.02%
2022/05/20	0.1	29.50	0.1	29.84	29.40	0	15,929	0.00%
2022/05/19	3.1	28.99	0.1	28.70	29.05	3	16,162	0.02%
2022/05/18	0.1	29.55	3.1	29.76	29.75	-3	16,115	-0.02%
2022/05/16	20	29.00	20	29.05	29.00	0	16,103	0.00%
2022/05/13	0.2	28.39	3	28.40	28.40	-2.8	16,081	-0.02%
2022/05/12	2.1	29.63	0	0.00	28.35	2.1	16,004	0.01%
2022/05/11	15	29.65	15	29.95	29.60	0	15,959	0.00%
2022/05/10	10.1	29.65	5	30.15	30.05	5.1	15,933	0.03%
2022/05/09	4.2	30.15	1	29.90	29.90	3.2	15,903	0.02%
2022/05/06	5.4	31.97	0.1	31.95	31.90	5.3	15,869	0.03%
2022/05/05	2.1	33.20	3.1	33.25	33.00	-1	15,884	-0.01%
2022/05/04	2	32.43	0	0.00	32.30	2	15,819	0.01%
2022/05/03	0.1	32.70	0.1	32.99	32.55	0	15,787	0.00%
2022/04/29	4	33.43	2	33.50	33.05	2	15,714	0.01%
2022/04/28	0.1	34.25	1	33.95	33.50	-0.9	15,721	-0.01%
2022/04/27	3	33.45	0	0.00	33.50	3	15,748	0.02%
2022/04/26	3.1	35.56	1	35.80	34.55	2.1	15,660	0.01%
2022/04/25	10	36.12	3.1	35.88	35.40	7	15,540	0.04%
2022/04/22	3	38.17	4	38.93	37.80	-1	15,415	-0.01%
2022/04/21	9.1	38.85	40.3	38.87	37.90	-31.3	15,222	-0.21%
2022/04/20	31	40.45	25.2	40.94	39.90	5.8	15,015	0.04%
2022/04/19	8.1	40.04	13	40.85	40.50	-4.9	14,598	-0.03%
2022/04/18	5	38.80	7	39.19	38.85	-2	14,212	-0.01%
2022/04/15	29	40.94	9.1	39.90	39.65	19.9	14,048	0.14%
2022/04/14	66	40.58	88	39.98	40.00	-22	13,629	-0.16%
2022/04/13	39.1	40.04	34.1	40.39	40.45	5	13,139	0.04%
2022/04/12	40.1	38.48	39.2	38.72	38.70	0.9	12,272	0.01%
2022/04/11	64.1	37.63	27.4	37.54	38.00	36.7	11,385	0.32%
2022/04/08	9.2	34.12	19	35.00	35.45	-9.8	10,481	-0.09%
2022/04/07	3	33.30	5	33.34	32.50	-2	10,140	-0.02%
2022/04/06	1	32.90	1	33.40	33.30	0	10,095	0.00%
2022/03/31	2.2	33.39	1.1	33.02	33.00	1.1	10,152	0.01%
2022/03/30	5	33.48	2.1	33.05	33.70	2.9	10,132	0.03%
2022/03/29	2	33.90	0	0.00	33.65	2	10,090	0.02%
2022/03/28	1	33.70	0.2	33.80	34.20	0.8	10,088	0.01%
2022/03/25	5.1	34.80	7	34.72	34.65	-1.9	10,128	-0.02%
2022/03/24	0	0.00	4	34.38	34.60	-4	10,187	-0.04%
2022/03/23	3	34.00	9	33.93	34.05	-6	10,131	-0.06%
2022/03/22	3	34.47	7	34.31	34.10	-4	10,098	-0.04%
2022/03/21	21.1	34.19	16	34.18	33.95	5.1	9,932	0.05%
2022/03/18	1	32.85	0	0.00	32.85	1	9,686	0.01%
2022/03/17	2	32.88	1	32.95	33.00	1	9,718	0.01%
2022/03/16	2	32.43	0	0.00	32.50	2	9,755	0.02%
2022/03/14	5	33.92	3	33.98	34.00	2	9,852	0.02%
2022/03/11	4	33.56	3	33.62	33.80	1	9,846	0.01%
2022/03/10	11.2	33.18	11.2	33.02	33.20	0.1	9,659	0.00%
2022/03/09	2	33.23	1	33.75	33.50	1	9,528	0.01%
2022/03/08	29.1	34.65	27	34.98	32.75	2.1	9,264	0.02%
2022/03/07	12.2	34.23	12	33.63	34.25	0.2	8,422	0.00%
2022/03/04	13	34.06	24.3	34.20	33.40	-11.3	7,996	-0.14%
2022/03/03	12	33.18	27.1	33.27	33.35	-15.1	7,627	-0.20%
2022/03/02	51	33.45	61.5	33.45	33.20	-10.5	7,568	-0.14%
2022/03/01	10	33.51	143	34.74	33.35	-133	7,232	-1.84%	大賣/鉅額交易
2022/02/25	55.1	32.26	58	32.11	31.80	-2.9	6,756	-0.04%
2022/02/24	0	0.00	0	30.90	31.05	0	6,584	0.00%
2022/02/23	51.1	32.27	45	32.14	32.35	6.1	6,393	0.10%
2022/02/22	78.8	32.16	71	31.84	31.70	7.8	6,021	0.13%
2022/02/21	0	0.00	29	30.89	31.40	-29	4,898	-0.59%
2022/02/18	1	28.65	0	0.00	28.55	1	4,683	0.02%
2022/02/15	1	28.80	0.5	28.75	28.45	0.5	4,925	0.01%
2022/02/14	9	28.84	10	28.94	28.85	-1	5,215	-0.02%
2022/02/11	0.1	29.75	0	0.00	29.50	0.1	5,276	0.00%
2022/02/10	2	30.00	0	0.00	29.60	2	5,740	0.03%
2022/02/09	2	29.55	2	29.65	29.60	0	6,148	0.00%
2022/02/08	0	0.00	0	29.45	29.60	0	6,130	0.00%
2022/02/07	0.3	28.95	1.1	28.93	29.20	-0.8	6,162	-0.01%
2022/01/25	2.2	27.58	4	27.89	27.50	-1.8	6,311	-0.03%
2022/01/24	0.1	27.40	0	0.00	27.90	0.1	6,324	0.00%
2022/01/21	3	28.37	2	28.40	28.05	1	6,365	0.02%
2022/01/20	4	28.63	17.3	28.35	28.45	-13.3	6,290	-0.21%
2022/01/19	10	27.55	0	0.00	27.40	10	6,150	0.16%
2022/01/18	5	27.95	0	0.00	27.85	5	6,171	0.08%
2022/01/17	2	28.00	0.1	27.85	27.95	2	6,214	0.03%
2022/01/14	6.3	28.11	0.2	28.10	28.05	6.1	6,432	0.09%
2022/01/13	2.3	28.80	6	28.26	28.70	-3.7	6,562	-0.06%
2022/01/12	0	0.00	11	28.22	28.00	-11	6,532	-0.17%
2022/01/10	0	0.00	8	28.45	28.35	-8	6,558	-0.12%
2022/01/07	10	28.53	0	0.00	28.50	10	6,545	0.15%
2022/01/06	6	28.81	3	29.15	28.95	3	6,566	0.05%
2022/01/05	1	29.45	0	0.00	29.15	1	6,598	0.02%
2022/01/04	7	29.17	0	0.00	29.20	7	6,651	0.11%
2021/12/30	2	29.95	0	0.00	29.65	2	6,713	0.03%
2021/12/29	3	29.90	0	29.88	29.75	3	6,741	0.04%
2021/12/28	17	29.83	14	29.79	29.75	3	6,822	0.04%
2021/12/27	6	29.92	4	30.15	30.00	2	6,914	0.03%
2021/12/24	3	30.75	0	0.00	30.45	3	6,956	0.04%
2021/12/23	1	31.15	1.2	31.08	30.95	-0.2	6,986	0.00%
2021/12/22	1	31.20	1	31.50	31.25	0	7,020	0.00%
2021/12/21	8	30.62	3	31.05	31.50	5	7,022	0.07%
2021/12/20	11.3	31.25	5	31.19	30.90	6.3	6,968	0.09%
2021/12/17	0.3	30.40	2	30.55	30.40	-1.7	6,808	-0.02%
2021/12/14	12	29.99	0	0.00	29.85	12	6,881	0.17%
2021/12/13	0.3	31.05	7	30.59	31.00	-6.7	6,895	-0.10%
2021/12/10	4	30.63	3	30.90	30.25	1	6,891	0.01%
2021/12/09	5	31.26	2	31.58	30.85	3	7,146	0.04%
2021/12/08	5.2	32.18	8	33.02	31.35	-2.8	7,451	-0.04%
2021/12/07	7.2	31.44	7	31.21	31.40	0.2	7,517	0.00%
2021/12/06	2.2	30.88	4	31.15	30.75	-1.8	7,532	-0.02%
2021/12/03	15	30.81	19	30.93	30.70	-4	7,670	-0.05%
2021/12/02	15	30.55	22	30.55	30.55	-7	7,799	-0.09%
2021/12/01	2	30.33	3	30.55	30.55	-1	7,939	-0.01%
2021/11/30	18.1	30.08	17	30.24	30.50	1.1	8,103	0.01%
2021/11/29	2	29.15	4	29.50	30.00	-2	8,241	-0.02%
2021/11/26	13	30.20	8	30.40	30.00	5	8,586	0.06%
2021/11/25	18.2	30.74	17	30.72	30.55	1.2	9,167	0.01%
2021/11/24	7.1	30.71	7	30.91	30.25	0.1	9,347	0.00%
2021/11/23	7.2	30.18	8	30.18	29.65	-0.8	9,585	-0.01%
2021/11/19	2	28.93	10.2	29.35	28.80	-8.2	9,860	-0.08%
2021/11/18	1	29.40	10	29.70	29.40	-9	9,985	-0.09%
2021/11/17	3	29.93	2	30.18	29.75	1	10,157	0.01%
2021/11/16	46	30.05	17	30.37	29.80	29	10,323	0.28%
2021/11/15	1	30.65	0.3	30.61	30.55	0.7	10,411	0.01%
2021/11/12	34	31.37	13	31.77	31.50	21	10,625	0.20%
2021/11/11	21.2	32.86	17	32.34	31.40	4.2	10,678	0.04%
2021/11/10	10	31.01	2	30.90	30.75	8	10,475	0.08%
2021/11/09	14	31.16	11	31.54	31.70	3	10,575	0.03%
2021/11/08	8	31.31	14	31.13	31.75	-6	10,343	-0.06%
2021/11/05	1	28.80	1	28.85	28.90	0	10,300	0.00%
2021/11/04	11.2	29.57	2	29.63	29.35	9.2	10,487	0.09%
2021/11/03	0	0.00	5	28.82	29.00	-5	10,656	-0.05%
2021/11/02	1	28.65	1	28.85	27.65	0	10,916	0.00%
2021/11/01	3	28.47	1.1	28.68	28.30	1.9	11,313	0.02%
2021/10/29	6	28.01	1	28.45	28.55	5	11,607	0.04%
2021/10/28	2	28.48	1	28.70	28.45	1	11,730	0.01%
2021/10/27	1	28.65	0	0.00	28.60	1	12,002	0.01%
2021/10/26	1	29.45	0	0.00	28.90	1	12,742	0.01%
2021/10/25	12	28.93	13	29.20	29.10	-1	13,660	-0.01%
2021/10/22	16	28.77	3	28.88	28.50	13	14,604	0.09%
2021/10/21	11	30.49	21	30.63	31.05	-10	14,967	-0.07%
2021/10/20	1	29.85	0	29.60	29.15	1	15,438	0.01%
2021/10/19	0	0.00	26	29.72	29.80	-26	16,464	-0.16%
2021/10/18	31	29.62	11	30.07	29.00	20	17,515	0.11%
2021/10/14	1	28.60	4	28.98	29.05	-3	22,624	-0.01%
2021/10/13	3	28.38	7	28.71	28.45	-4	23,048	-0.02%
2021/10/12	3	29.37	2	29.90	28.80	1	23,945	0.00%
2021/10/08	4	29.93	1	30.45	29.60	3	24,111	0.01%
2021/10/07	3	29.98	6	30.32	30.30	-3	24,307	-0.01%
2021/10/06	2	30.25	1	30.60	29.60	1	24,604	0.00%
2021/10/05	2	29.18	9	30.04	30.60	-7	24,978	-0.03%
2021/10/04	3	30.17	6	30.48	29.45	-3	25,171	-0.01%
2021/10/01	7	31.54	2	32.35	31.35	5	25,489	0.02%
2021/09/30	2	32.78	3	32.97	33.40	-1	25,520	0.00%
2021/09/29	1	32.65	3	32.67	32.10	-2	25,581	-0.01%
2021/09/28	54	33.08	1	32.70	32.65	53	25,751	0.21%
2021/09/27	1	34.35	0	0.00	33.65	1	25,971	0.00%
2021/09/24	1	33.95	1	34.10	33.90	0	28,025	0.00%
2021/09/23	2	33.45	4	33.50	33.80	-2	29,020	-0.01%
2021/09/22	15	34.08	8	33.63	33.40	7	29,056	0.02%
2021/09/17	14	36.11	12	35.89	36.25	2	29,013	0.01%
2021/09/16	7	35.91	4	36.45	35.85	3	29,113	0.01%
2021/09/15	8	36.09	2	36.20	36.25	6	29,976	0.02%
2021/09/14	14	36.26	7.3	36.40	36.60	6.7	30,527	0.02%
2021/09/13	6.2	36.92	39	36.98	37.70	-32.8	30,927	-0.11%
2021/09/10	17	36.36	15	36.00	35.85	2	30,720	0.01%
2021/09/09	29	34.89	2	35.15	35.65	27	30,726	0.09%
2021/09/07	7	35.21	4	35.63	35.50	3	31,365	0.01%
2021/09/06	2.2	36.39	18	37.05	36.35	-15.8	31,588	-0.05%
2021/09/03	4	36.86	10	36.77	36.15	-6	31,652	-0.02%
2021/09/02	22	36.50	34.5	36.94	36.35	-12.5	31,707	-0.04%
2021/09/01	41	38.35	25	37.91	37.80	16	31,736	0.05%
2021/08/31	42	37.64	77	37.50	38.00	-35	31,788	-0.11%
2021/08/30	58.5	36.06	31.2	35.74	36.00	27.3	31,800	0.09%
2021/08/27	41	36.16	19.5	35.72	35.60	21.5	32,781	0.07%
2021/08/26	6	36.84	15	37.29	37.85	-9	32,794	-0.03%
2021/08/25	13	34.06	1	33.90	34.45	12	33,110	0.04%
2021/08/24	19	33.75	2.9	34.11	34.35	16.1	33,173	0.05%
2021/08/23	15.9	34.57	5	34.79	34.55	10.9	33,389	0.03%
2021/08/20	2	32.23	8	32.35	33.05	-6	33,475	-0.02%
2021/08/19	11	33.48	15	32.63	32.00	-4	33,545	-0.01%
2021/08/18	19	33.52	14	33.80	34.65	5	33,422	0.01%
2021/08/17	19	34.04	2	34.63	33.30	17	33,210	0.05%
2021/08/16	18	37.01	35	36.11	35.80	-17	33,105	-0.05%
2021/08/13	20	37.74	15	37.19	37.10	5	33,104	0.02%
2021/08/12	5	37.27	3	37.90	38.65	2	33,123	0.01%
2021/08/11	13	37.85	6	37.70	36.60	7	33,111	0.02%
2021/08/10	15	37.59	1	37.50	37.50	14	32,846	0.04%
2021/08/09	14.1	39.59	18	39.38	38.70	-3.9	32,733	-0.01%
2021/08/06	28	39.35	19	39.47	38.45	9	32,640	0.03%
2021/08/05	28.1	39.52	35	39.18	38.75	-6.9	32,500	-0.02%
2021/08/04	27	42.85	61.1	42.22	41.75	-34.1	32,306	-0.11%
2021/08/03	17	44.05	14	43.67	43.70	3	32,746	0.01%
2021/08/02	12	43.65	10.2	43.91	44.20	1.8	33,032	0.01%
2021/07/30	80	45.23	40	44.93	43.45	40	33,468	0.12%
2021/07/29	26.1	43.53	24	43.97	44.40	2.1	33,297	0.01%
2021/07/28	43	42.95	33	42.45	42.60	10	32,504	0.03%
2021/07/27	26	42.45	136	42.66	41.00	-110	31,739	-0.35%	大賣/鉅額交易
2021/07/26	35.2	44.18	175.2	43.76	43.80	-140	31,543	-0.44%	大賣/鉅額交易
2021/07/23	115.9	44.80	78	44.20	44.50	37.9	31,275	0.12%	大買/
2021/07/22	130.2	45.03	45	43.85	41.80	85.2	30,280	0.28%	大買/
2021/07/21	206.1	49.04	80	48.23	44.85	126.1	29,275	0.43%	大買/鉅額交易
2021/07/20	138.1	46.11	128	46.30	49.00	10.1	27,045	0.04%	大買/大賣/
2021/07/19	2	41.80	6.1	43.87	44.60	-4.1	24,346	-0.02%
2021/07/16	74	41.10	51	40.64	40.55	23	24,443	0.09%
2021/07/15	4	37.44	2.4	39.16	39.25	1.6	23,694	0.01%
2021/07/14	10	36.09	26	36.24	35.70	-16	23,756	-0.07%
2021/07/13	25.1	40.03	59	39.71	39.65	-34	23,855	-0.14%
2021/07/12	16	42.65	25.3	42.75	44.05	-9.3	23,856	-0.04%
2021/07/09	33.2	39.35	15	38.75	40.05	18.2	23,532	0.08%
2021/07/08	13.1	38.62	26	39.66	39.90	-12.9	23,410	-0.06%
2021/07/07	5	37.00	12	37.40	36.45	-7	23,108	-0.03%
2021/07/06	6	36.73	9	37.71	37.90	-3	23,435	-0.01%
2021/07/05	45	38.53	16	38.10	37.30	29	23,404	0.12%
2021/07/02	37	36.98	18	36.35	37.50	19	23,550	0.08%
2021/07/01	122.1	38.38	104.5	38.38	37.50	17.6	23,315	0.08%	大買/大賣/
2021/06/30	26	37.29	102	37.37	37.40	-76	21,264	-0.36%	大賣/
2021/06/29	0	0.00	10	34.00	34.00	-10	20,231	-0.05%
2021/06/28	0	0.00	1	30.95	30.95	-1	20,106	0.00%
2021/06/25	2	28.15	9	28.15	28.15	-7	20,018	-0.03%
2021/06/24	68	24.51	49	24.89	25.60	19	19,874	0.10%
2021/06/23	32	23.86	20	24.91	23.30	12	18,929	0.06%
2021/06/22	42	24.28	56.1	23.66	24.45	-14.1	18,295	-0.08%
2021/06/21	49	22.40	1	22.20	22.25	48	17,558	0.27%
2021/06/18	18	23.08	9	23.16	22.80	9	17,396	0.05%
2021/06/17	17	23.88	4	24.51	23.65	13	17,110	0.08%
2021/06/16	38	24.45	19	24.76	23.80	19	16,744	0.11%
2021/06/15	12	23.93	25	24.00	24.00	-13	16,152	-0.08%
2021/06/11	11	22.85	12	23.01	23.10	-1	15,705	-0.01%
2021/06/10	17	21.73	7	22.51	22.70	10	15,430	0.06%
2021/06/09	9	22.78	7	23.07	22.85	2	15,160	0.01%
2021/06/08	12	23.35	12	23.25	23.00	0	14,935	0.00%
2021/06/07	37	23.04	57	23.79	22.15	-20	14,482	-0.14%
2021/06/04	39	24.16	48	24.73	24.10	-9	13,797	-0.07%
2021/06/03	87	22.52	76	22.24	22.60	11	12,536	0.09%
2021/06/02	3	22.25	13	22.51	22.85	-10	12,092	-0.08%
2021/06/01	2	20.45	14	20.47	20.80	-12	11,434	-0.10%
2021/05/31	6	20.82	9	21.03	20.25	-3	11,310	-0.03%
2021/05/28	4	20.41	12	20.31	20.10	-8	10,913	-0.07%
2021/05/27	70	19.02	29	18.88	19.05	41	10,607	0.39%
2021/05/24	3	17.90	0	0.00	18.00	3	10,240	0.03%
2021/05/21	0	0.00	2	18.13	18.25	-2	10,266	-0.02%
2021/05/20	6	17.79	2	18.10	17.60	4	10,175	0.04%
2021/05/19	7	18.62	16	18.79	19.05	-9	9,961	-0.09%
2021/05/18	1	17.05	0	0.00	17.35	1	9,722	0.01%
2021/05/17	4	15.93	3	16.42	15.80	1	9,586	0.01%
2021/05/14	29	18.33	4	17.60	17.55	25	9,464	0.26%
2021/05/13	12	18.53	2	18.70	18.35	10	9,249	0.11%
2021/05/12	33	21.73	20	23.25	20.35	13	8,951	0.15%
2021/05/11	58	23.15	55	23.05	22.60	3	8,661	0.03%
2021/05/10	10	21.69	15	21.88	22.25	-5	7,879	-0.06%
2021/05/07	14	19.63	11	19.79	20.25	3	7,408	0.04%
2021/05/06	6	19.63	22.4	19.82	19.90	-16.4	6,663	-0.25%
2021/05/05	6	18.28	17.5	18.36	18.10	-11.5	6,073	-0.19%
2021/05/04	9	17.36	7	18.56	17.50	2	5,920	0.03%
2021/05/03	20	20.04	18.1	19.79	19.25	1.9	5,689	0.03%
2021/04/29	4	19.16	15	19.07	18.80	-11	5,292	-0.21%
2021/04/28	5	18.05	0	0.00	18.30	5	4,916	0.10%
2021/04/27	2	18.08	0	0.00	18.15	2	4,848	0.04%
2021/04/26	5	18.35	32	18.33	18.40	-27	4,744	-0.57%
2021/04/23	9	17.36	13	17.75	17.60	-4	4,627	-0.09%
2021/04/22	47	18.55	43	19.22	18.00	4	4,518	0.09%
2021/04/21	13	18.11	3	18.28	18.20	10	3,948	0.25%
2021/04/20	51	18.30	8.1	18.36	18.50	42.9	3,754	1.14%
2021/04/19	17	18.57	26	18.54	18.70	-9	3,496	-0.26%
2021/04/16	12	16.51	20	16.77	17.00	-8	3,170	-0.25%
2021/04/15	3	15.90	5	15.99	15.95	-2	2,880	-0.07%
2021/04/14	11	15.81	1	15.20	15.70	10	2,821	0.35%
2021/04/13	15	15.68	4	16.08	15.70	11	2,707	0.41%
2021/04/12	8	15.66	40	15.85	16.10	-32	2,641	-1.21%
2021/04/09	26	15.11	14	14.66	14.65	12	2,216	0.54%
2021/04/08	18	15.16	19.3	15.09	15.10	-1.3	2,143	-0.06%
2021/04/07	5	13.95	0	0.00	14.00	5	1,926	0.26%
2021/04/06	0	0.00	1	13.75	13.85	-1	1,959	-0.05%
2021/03/29	1	13.50	1	13.50	13.45	0	2,109	0.00%
2021/03/26	3	13.30	0	0.00	13.35	3	2,332	0.13%
2021/03/24	1	13.00	0	0.00	13.00	1	2,636	0.04%
2021/03/19	2	13.25	0	0.00	13.05	2	3,095	0.06%
2021/03/17	0	0.00	19	13.28	13.25	-19	3,241	-0.59%
2021/03/16	0	0.00	1	13.35	13.30	-1	3,403	-0.03%
2021/03/15	2	13.65	0	0.00	13.45	2	3,512	0.06%
2021/03/12	5.3	13.43	22	13.54	13.55	-16.7	3,823	-0.44%
2021/03/11	5	13.66	0	0.00	13.55	5	3,832	0.13%
2021/03/10	1	13.70	3	13.65	13.60	-2	3,827	-0.05%
2021/03/09	3	13.95	1	14.20	13.95	2	3,823	0.05%
2021/03/08	3	13.80	0	0.00	13.85	3	3,799	0.08%
2021/03/02	42	14.10	0	0.00	13.70	42	3,855	1.09%
2021/02/26	1	14.05	1	14.40	14.05	0	3,845	0.00%
2021/02/24	1	13.90	47	14.26	13.95	-46	3,792	-1.21%
2021/02/23	3	14.42	3	14.28	14.35	0	3,757	0.00%
2021/02/22	10	13.65	1	13.70	13.85	9	3,630	0.25%
2021/02/18	0	0.00	1	13.15	13.20	-1	3,587	-0.03%
2021/02/05	35	12.10	0	0.00	12.10	35	3,557	0.98%
2021/01/20	0	0.00	1	12.35	12.25	-1	3,442	-0.03%
2021/01/19	1	12.95	0	0.00	12.85	1	3,410	0.03%
2021/01/13	1	13.20	0	0.00	13.30	1	3,314	0.03%
2021/01/12	0	0.00	21	13.73	13.10	-21	3,292	-0.64%
2021/01/06	5	14.15	7	14.71	14.05	-2	3,079	-0.06%
2021/01/05	1	14.80	4	14.80	14.70	-3	3,008	-0.10%
2021/01/04	2	14.35	1	14.60	14.50	1	2,906	0.03%
2020/12/31	0	0.00	5	14.60	14.50	-5	2,866	-0.17%
2020/12/30	5	14.58	2	14.55	14.55	3	2,822	0.11%
2020/12/28	0	0.00	17	13.95	13.75	-17	2,574	-0.66%
2020/12/25	20	14.00	10	13.80	14.00	10	2,540	0.39%
2020/12/23	1	13.90	0	0.00	14.05	1	2,398	0.04%
2020/12/22	21	15.10	2	15.15	14.00	19	2,337	0.81%
2020/12/21	9	14.84	19	14.82	14.90	-10	2,107	-0.47%
2020/12/18	3	14.00	1	14.05	14.25	2	1,837	0.11%
2020/12/17	33	14.23	7	14.61	14.10	26	1,784	1.46%
2020/12/15	2	14.33	13	14.01	13.90	-11	1,535	-0.72%
2020/12/14	0	0.00	11	13.06	13.60	-11	1,288	-0.85%
2020/12/11	2	13.55	5	13.75	13.00	-3	1,200	-0.25%
2020/12/10	5	13.65	0	0.00	13.20	5	1,127	0.44%
2020/12/09	0	0.00	3	13.10	13.20	-3	958	-0.31%
2020/12/08	1	13.25	84	13.35	13.35	-83	843	-9.84%
2020/12/07	0	0.00	10	12.10	12.15	-10	527	-1.90%
2020/12/02	10	11.90	0	0.00	11.85	10	530	1.88%
2020/12/01	10	12.05	0	0.00	12.00	10	517	1.93%
2020/11/30	11	11.82	13	12.05	12.15	-2	468	-0.43%
2020/11/27	0	0.00	5	11.45	11.35	-5	384	-1.30%
2020/11/26	15	11.17	0	0.00	11.05	15	360	4.16%
2020/11/25	10	10.90	0	0.00	11.00	10	346	2.89%
2020/11/17	0	0.00	3	10.65	10.60	-3	301	-0.99%
2020/11/11	20	10.60	5	10.60	10.65	15	306	4.89%
2020/11/04	0	0.00	0	10.30	10.35	0	298	0.00%
2020/10/26	10	10.30	0	0.00	10.35	10	303	3.30%
2020/10/21	0	0.00	2	10.30	10.25	-2	310	-0.64%
2020/09/25	1	9.95	0	0.00	9.97	1	365	0.27%
2020/09/24	0	0.00	2	10.25	10.05	-2	363	-0.55%
2020/09/15	3	10.65	0	0.00	10.65	3	381	0.79%
2020/09/10	10	10.65	0	0.00	10.55	10	380	2.63%
2020/09/09	2	10.65	0	0.00	10.65	2	383	0.52%
2020/09/03	25	10.65	0	0.00	10.55	25	346	7.22%
2020/08/31	0	0.00	4	10.59	10.55	-4	355	-1.12%
2020/08/24	0	0.00	1	10.00	9.99	-1	335	-0.30%
2020/08/21	1	10.05	0	0.00	10.05	1	341	0.29%
2020/08/19	3	10.10	0	0.00	10.10	3	333	0.90%
2020/07/29	0	0.00	0.2	9.95	9.99	-0.2	349	-0.04%
2020/07/28	1	9.81	0	0.00	9.81	1	354	0.28%
2020/07/14	1	10.60	0	0.00	10.65	1	364	0.27%
2020/07/01	5	10.80	0	0.00	10.80	5	373	1.34%
2020/06/08	0	0.00	2	10.65	10.65	-2	388	-0.52%
2020/06/02	2	10.30	0	0.00	10.30	2	391	0.51%
2020/06/01	0	0.00	15	10.24	10.30	-15	390	-3.85%
2020/05/21	0	0.00	1	10.35	10.40	-1	392	-0.25%
2020/05/08	0	0.00	2	10.45	10.40	-2	393	-0.51%
2020/04/30	0	0.00	1	10.50	10.50	-1	385	-0.26%
2020/04/28	2	9.99	0	0.00	10.05	2	381	0.52%
2020/04/09	0	0.00	3	9.89	9.89	-3	353	-0.85%
2020/04/01	0	0.00	5	9.65	9.65	-5	351	-1.42%
2020/03/30	5	9.57	0	0.00	9.65	5	347	1.44%
2020/03/27	3	9.69	0	0.00	9.71	3	346	0.87%
2020/03/26	1	9.45	0	0.00	9.75	1	342	0.29%
2020/03/23	0	0.00	33	9.16	9.22	-33	321	-10.25%
2020/03/20	1	9.32	0	0.00	9.45	1	318	0.31%
2020/03/19	3	9.10	0	0.00	9.09	3	311	0.96%
2020/03/12	0	0.00	2	10.10	10.00	-2	282	-0.71%
2020/03/06	5	10.60	0	0.00	10.80	5	259	1.92%
2020/02/18	5	11.20	0	0.00	11.25	5	265	1.88%
2020/01/07	1	12.20	0	0.00	12.20	1	302	0.33%
2019/12/11	1	11.90	0	0.00	12.00	1	361	0.28%
2019/11/20	0	0.00	0.1	12.30	12.40	-0.1	713	-0.01%
2019/11/14	0	0.00	15	12.35	12.30	-15	700	-2.14%
2019/11/08	1	12.80	0	0.00	12.75	1	687	0.15%
2019/10/22	10	12.85	0	0.00	12.90	10	710	1.41%
2019/10/16	1	13.00	0	0.00	13.00	1	762	0.13%
2019/10/14	3	13.00	0	0.00	12.90	3	788	0.38%
2019/10/04	0	0.00	2	13.15	13.20	-2	791	-0.25%
2019/09/17	1	13.30	0	0.00	13.35	1	775	0.13%
2019/09/06	2	13.55	4	13.50	13.45	-2	740	-0.27%
2019/09/05	20	13.70	4	13.75	13.55	16	726	2.20%
2019/09/04	46	14.08	44	13.90	13.90	2	699	0.29%
2019/09/03	3	13.92	10	13.87	14.00	-7	655	-1.07%
2019/09/02	19	13.80	1	13.90	13.85	18	580	3.10%
2019/08/22	0	0.00	0.8	12.80	12.85	-0.8	408	-0.19%
2019/08/13	1	12.70	0	0.00	12.70	1	411	0.24%
2019/08/08	0	0.00	2	13.20	13.20	-2	403	-0.50%
2019/07/23	3	13.00	0	0.00	12.90	3	434	0.69%
2019/07/19	1	13.00	16	12.97	13.10	-15	423	-3.54%
2019/07/17	2	12.55	0	0.00	12.55	2	389	0.51%
2019/07/16	8	13.40	3	13.45	13.40	5	373	1.34%
2019/07/12	0	0.00	2	13.40	13.40	-2	363	-0.55%
2019/07/09	5	13.40	1	13.40	13.40	4	369	1.08%
2019/07/08	6	13.40	1	13.40	13.40	5	371	1.35%
2019/07/02	1	13.20	0	0.00	13.20	1	386	0.26%
2019/06/27	0	0.00	3	13.00	13.05	-3	398	-0.75%
2019/06/20	1	12.75	0	0.00	12.75	1	423	0.24%
2019/06/19	1	12.70	0	0.00	12.75	1	434	0.23%
2019/05/30	1	12.80	0	0.00	12.80	1	617	0.16%
2019/05/13	1	12.80	33	12.90	12.70	-32	695	-4.60%
2019/05/10	1	13.25	49	13.15	13.10	-48	696	-6.89%
2019/05/09	5	13.50	17	13.65	13.35	-12	685	-1.75%
2019/05/08	1	13.85	0	0.00	13.85	1	664	0.15%
2019/05/06	30	14.03	0	0.00	13.95	30	658	4.55%
2019/05/03	29	14.10	1	14.05	14.05	28	651	4.30%
2019/05/02	28	14.00	0	0.00	14.00	28	645	4.33%
2019/04/30	1	13.90	0	0.00	13.95	1	643	0.16%
2019/04/22	1	14.00	0	0.00	13.95	1	637	0.16%
2019/04/15	5	14.15	0	0.00	14.10	5	618	0.81%
2019/04/08	1	14.20	2	14.30	14.20	-1	597	-0.17%
2019/04/03	10	14.20	0	0.00	14.20	10	589	1.70%
2019/04/02	1	14.20	0	0.00	14.20	1	588	0.17%
2019/04/01	3	14.20	0	0.00	14.20	3	579	0.52%
2019/03/29	3	14.25	0	0.00	14.25	3	574	0.52%
2019/03/28	0	14.15	0	0.00	14.20	0	574	0.00%
2019/03/27	0	0.00	46	14.20	14.20	-46	572	-8.03%
2019/03/26	49	14.30	0	0.00	14.35	49	559	8.76%
2019/03/25	4	14.23	0	0.00	14.20	4	553	0.72%
2019/03/22	5	14.40	3	14.37	14.35	2	543	0.37%
2019/03/21	1	14.45	0	0.00	14.50	1	527	0.19%
2019/03/20	3	14.60	2	14.65	14.60	1	513	0.19%
2019/03/19	4	14.50	0	0.00	14.40	4	486	0.82%
2019/03/18	1	14.50	0	0.00	14.50	1	483	0.21%
2019/03/13	0	0.00	1	14.30	14.25	-1	451	-0.22%
2019/03/06	0	0.00	5	14.42	14.45	-5	441	-1.13%
2019/03/05	0	0.00	16	14.05	14.25	-16	420	-3.81%
2019/03/04	0	0.00	2	14.10	14.10	-2	410	-0.49%
2019/02/12	1	13.15	0	0.00	13.25	1	440	0.23%
2019/01/30	2	13.10	0	0.00	13.00	2	429	0.47%
2018/12/22	1	12.65	0	0.00	12.70	1	581	0.17%
2018/12/18	0	0.00	42	12.70	12.75	-42	611	-6.86%
2018/12/11	1	12.95	0	0.00	12.85	1	664	0.15%
2018/12/06	5	13.08	48	13.10	13.05	-43	662	-6.49%
2018/12/04	1	13.35	0	0.00	13.40	1	654	0.15%
2018/11/28	6	13.03	0	0.00	13.05	6	626	0.96%
2018/11/27	7	13.10	2	13.10	13.00	5	636	0.79%
2018/11/26	19	13.13	0	0.00	13.15	19	636	2.99%
2018/11/23	35	13.05	0	0.00	13.05	35	638	5.48%
2018/11/22	40	13.10	0	0.00	13.05	40	635	6.29%
2018/11/19	0	0.00	1	13.30	13.25	-1	638	-0.16%
2018/11/14	1	13.25	0	0.00	13.15	1	641	0.16%
2018/11/12	1	13.20	1	13.25	13.05	0	629	0.00%
2018/10/31	0	0.00	1	11.85	11.85	-1	676	-0.15%
2018/10/30	0	0.00	3	11.72	11.65	-3	675	-0.44%
2018/10/26	0	0.00	2	11.45	11.65	-2	666	-0.30%
2018/10/25	1	11.70	7	11.57	11.55	-6	663	-0.90%
2018/10/24	2	12.20	0	0.00	12.10	2	645	0.31%
2018/10/19	1	12.40	0	0.00	12.60	1	629	0.16%
2018/10/15	1	12.85	0	0.00	12.75	1	642	0.16%
2018/10/11	3	12.88	0	0.00	12.80	3	655	0.46%
2018/10/09	1	14.20	0	0.00	14.15	1	639	0.16%
2018/10/01	1	14.65	0	0.00	14.65	1	651	0.15%
2018/09/26	1	14.90	2	15.10	14.90	-1	649	-0.15%
2018/09/25	0	0.00	4	15.00	15.05	-4	645	-0.62%
2018/09/20	10	15.00	10	14.85	14.65	0	638	0.00%
2018/09/19	0	0.00	5	14.75	14.95	-5	606	-0.82%
2018/09/10	1	14.20	0	0.00	14.20	1	645	0.15%
2018/09/04	1	14.55	0	0.00	14.60	1	675	0.15%
2018/09/03	2	14.75	0	0.00	14.50	2	689	0.29%
2018/08/28	2	14.85	0	0.00	14.80	2	727	0.27%
2018/08/27	1	14.95	1	15.10	14.95	0	760	0.00%
2018/08/23	0	0.00	2	15.03	15.10	-2	782	-0.26%
2018/08/22	0	14.85	0	0.00	14.85	0	776	0.00%
2018/08/15	0	0.00	1	14.95	15.00	-1	791	-0.13%
2018/08/14	0	0.00	2	14.78	14.80	-2	767	-0.26%
2018/07/30	2	14.15	0	0.00	14.05	2	812	0.25%
2018/07/27	2	14.20	0	0.00	14.20	2	811	0.25%
2018/07/23	0	0.00	1	14.20	14.20	-1	841	-0.12%
2018/07/20	1	14.50	0	0.00	14.30	1	860	0.12%
2018/07/19	1	15.55	0	0.00	15.60	1	850	0.12%
2018/07/13	1	15.25	0	0.00	15.25	1	1,125	0.09%
2018/07/12	1	15.20	0	0.00	15.20	1	1,127	0.09%
2018/07/04	0	0.00	11	15.40	15.45	-11	1,170	-0.94%
2018/06/26	4	15.60	0	0.00	15.60	4	1,263	0.32%
2018/06/13	0	0.00	3	16.38	16.25	-3	1,318	-0.23%
2018/06/12	1	16.10	0	0.00	16.15	1	1,309	0.08%
2018/06/05	0	0.00	1	16.50	16.30	-1	1,305	-0.08%
2018/06/04	0	0.00	3	16.35	16.35	-3	1,295	-0.23%
2018/05/29	2	15.70	0	0.00	15.75	2	1,341	0.15%
2018/05/28	2	15.90	0	0.00	15.90	2	1,466	0.14%
2018/05/25	2	16.05	0	0.00	16.00	2	1,521	0.13%
2018/05/24	1	16.10	0	0.00	16.10	1	1,531	0.07%
2018/05/23	0	0.00	40	16.30	16.15	-40	1,570	-2.55%
2018/05/21	0	0.00	2	16.50	16.45	-2	1,590	-0.13%
2018/05/18	0	0.00	3	16.22	16.15	-3	1,576	-0.19%
2018/05/17	0	0.00	1	15.95	16.05	-1	1,573	-0.06%
2018/05/16	1	15.75	0	0.00	15.75	1	1,572	0.06%
2018/05/14	1	15.80	0	0.00	15.80	1	1,648	0.06%
2018/05/11	1	15.85	10	15.90	15.85	-9	1,658	-0.54%
2018/05/10	2	15.93	0	0.00	15.90	2	1,685	0.12%
2018/05/08	1	15.90	0	0.00	15.90	1	1,713	0.06%
2018/05/07	0	0.00	7	15.94	16.00	-7	1,753	-0.40%
2018/04/30	7	16.20	0	0.00	16.20	7	1,919	0.36%
2018/04/27	3	16.10	3	16.10	15.95	0	1,917	0.00%
2018/04/25	1	16.15	1.4	16.41	16.35	-0.4	1,909	-0.02%
2018/04/24	2	16.50	0	0.00	16.35	2	1,903	0.11%
2018/04/23	1	17.00	0	0.00	17.10	1	1,858	0.05%
2018/04/20	1	16.60	0	0.00	16.55	1	1,751	0.06%
2018/04/19	2	16.48	2	16.50	16.35	0	1,749	0.00%
2018/04/11	0	16.00	0	0.00	16.10	0	2,007	0.00%
2018/04/10	0	0.00	2	16.10	15.85	-2	2,011	-0.10%
2018/03/27	2	15.90	0	0.00	15.95	2	2,050	0.10%
2018/03/22	2	15.90	0	0.00	15.85	2	1,982	0.10%
2018/03/21	0	16.00	0	0.00	15.95	0	1,982	0.00%
2018/03/12	0	0.00	24	16.35	16.20	-24	1,960	-1.22%
2018/03/06	0	0.00	5	16.55	16.35	-5	1,961	-0.25%
2018/03/05	3	16.60	1	16.50	16.30	2	1,962	0.10%
2018/03/02	3	17.23	10	17.30	17.10	-7	1,912	-0.37%
2018/03/01	6	17.48	1	17.55	17.60	5	1,879	0.27%
2018/02/22	5	16.40	0	0.00	16.35	5	1,647	0.30%
2018/02/08	19	15.93	0	0.00	16.15	19	1,625	1.17%
2018/02/07	20	16.10	1	15.95	15.75	19	1,668	1.14%
2018/02/06	1	15.80	0	0.00	15.35	1	1,647	0.06%
2018/02/02	0	0.00	40	16.80	16.80	-40	1,621	-2.47%
2018/02/01	60	16.67	0	0.00	16.70	60	1,640	3.66%
2018/01/30	2	16.95	0	0.00	16.55	2	1,747	0.11%
2018/01/29	1	16.95	1	16.90	16.90	0	1,771	0.00%
2018/01/17	0	16.25	30	16.10	16.25	-30	2,518	-1.19%
2018/01/16	0	0.00	2	16.25	16.30	-2	2,516	-0.08%
2018/01/15	3	16.10	1	16.15	16.15	2	2,539	0.08%
2018/01/12	5	16.85	0	0.00	16.60	5	2,506	0.20%
2018/01/11	6	17.39	7	17.19	16.85	-1	2,488	-0.04%
2018/01/09	5	16.35	0	0.00	16.30	5	2,340	0.21%
2018/01/08	0	0.00	2	16.50	16.45	-2	2,426	-0.08%
2018/01/05	2	16.30	0	0.00	16.30	2	2,389	0.08%
2018/01/04	15	15.95	0	0.00	15.95	15	2,322	0.65%