泰詠 (6266)-玉山-嘉義券商分點個股進出

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

泰詠

(6266)

可現股當沖

股價
35.00
漲跌
▲0.05
漲幅
+0.14%
成交量
380張
產業
上櫃電子零組件類股
159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

泰詠 (6266)籌碼相關－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/05/08	0	0.00	1	35.10	34.90	-1	429	-0.23%
2024/05/07	37	34.65	0	0.00	34.75	37	425	8.70%
2024/05/06	1	34.70	3	34.60	34.75	-2	422	-0.47%
2024/05/02	0.1	34.60	0	0.00	34.60	0.1	413	0.02%
2024/04/30	0	0.00	1	34.40	34.50	-1	405	-0.25%
2024/04/23	1	32.10	0	0.00	32.15	1	389	0.26%
2024/04/22	2	32.15	0	0.00	32.00	2	390	0.51%
2024/04/19	0	0.00	1	32.00	32.35	-1	388	-0.26%
2024/04/17	1	32.95	0	0.00	32.80	1	389	0.26%
2024/04/16	1	32.50	0	0.00	32.50	1	390	0.26%
2024/04/15	1	33.25	0	0.00	33.20	1	385	0.26%
2024/04/12	4	33.51	0	0.00	33.55	4	382	1.05%
2024/04/11	2	33.70	0	0.00	33.80	2	376	0.53%
2024/04/10	1	33.95	0	0.00	33.85	1	374	0.27%
2024/04/09	2	33.95	0	0.00	33.90	2	373	0.53%
2024/03/27	0	33.55	0	0.00	33.75	0	382	0.01%
2024/03/22	1	33.65	0	0.00	33.65	1	380	0.26%
2024/03/21	0	33.85	0	0.00	33.95	0	380	0.00%
2024/03/20	0	33.95	0	0.00	33.95	0	379	0.00%
2024/03/19	0	33.90	0.1	33.90	33.90	-0.1	378	-0.03%
2024/03/18	1	33.90	0	0.00	33.95	1	376	0.27%
2024/03/15	1	34.05	0	0.00	34.15	1	375	0.27%
2024/03/13	0	33.90	1	34.10	33.95	-1	371	-0.27%
2024/03/08	5	33.75	1	33.55	33.60	4	358	1.12%
2024/03/05	1	34.40	2	34.50	34.50	-1	340	-0.29%
2024/03/04	0	0.00	2	34.40	34.35	-2	338	-0.59%
2024/03/01	0	0.00	3	35.07	34.40	-3	330	-0.91%
2024/02/29	0	0.00	2	34.35	34.30	-2	309	-0.65%
2024/02/27	0	0.00	3	34.18	33.90	-3	303	-0.99%
2024/02/26	0	0.00	2	33.70	33.65	-2	295	-0.68%
2024/02/22	0	0.00	2	33.65	33.70	-2	291	-0.69%
2024/02/15	12	32.80	3	32.80	32.80	9	279	3.22%
2024/02/05	3	33.45	0	0.00	33.20	3	275	1.09%
2024/02/02	1	33.40	3	33.35	33.20	-2	276	-0.72%
2024/02/01	0	0.00	1	32.65	32.75	-1	273	-0.37%
2024/01/22	0	0.00	2	33.08	33.05	-2	291	-0.69%
2024/01/19	0	32.50	0	0.00	32.60	0	287	0.00%
2024/01/17	0	0.00	1	32.45	32.35	-1	288	-0.35%
2024/01/12	0	0.00	1.3	32.83	32.60	-1.3	289	-0.44%
2024/01/10	0.1	32.30	0	0.00	32.00	0.1	291	0.05%
2024/01/08	0	32.10	0	0.00	31.95	0	296	0.00%
2024/01/05	0	32.35	0	0.00	32.05	0	299	0.00%
2024/01/03	2	32.60	0	0.00	32.45	2	334	0.60%
2023/12/29	0	0.00	0.1	32.60	32.60	-0.1	347	-0.03%
2023/12/28	9	32.98	0	0.00	32.95	9	344	2.61%
2023/12/22	1	32.15	0	0.00	32.05	1	339	0.29%
2023/12/20	0	0.00	2.1	32.21	32.15	-2.1	339	-0.62%
2023/12/15	0	0.00	1	32.30	32.15	-1	342	-0.29%
2023/12/13	1	32.30	0	0.00	32.30	1	353	0.28%
2023/11/30	0	0.00	5.2	33.25	33.20	-5.2	401	-1.31%
2023/11/27	1	32.60	0	0.00	32.30	1	404	0.25%
2023/11/22	1	32.65	0	0.00	32.80	1	422	0.24%
2023/11/17	1	32.00	0	0.00	32.15	1	434	0.23%
2023/11/15	0	0.00	5	31.83	31.90	-5	445	-1.12%
2023/11/07	5	32.21	0	0.00	32.15	5	489	1.02%
2023/10/24	0	0.00	1	30.90	31.20	-1	623	-0.16%
2023/10/20	0	0.00	3	30.37	30.90	-3	656	-0.46%
2023/10/11	4	33.05	2	31.25	31.95	2	763	0.26%
2023/10/05	1	34.25	0	0.00	34.40	1	792	0.13%
2023/09/19	2	34.20	0	0.00	34.00	2	1,333	0.15%
2023/09/14	6	33.55	1	33.85	33.85	5	1,492	0.33%
2023/09/11	3	32.50	0	0.00	32.45	3	1,633	0.18%
2023/09/08	1	33.35	0	0.00	33.50	1	1,642	0.06%
2023/09/05	0	0.00	1	33.90	34.05	-1	1,798	-0.06%
2023/09/01	0	0.00	0.3	33.50	33.25	-0.3	1,844	-0.02%
2023/08/30	0	0.00	1	33.00	32.80	-1	1,900	-0.05%
2023/08/28	1	32.40	0	0.00	32.50	1	1,939	0.05%
2023/08/18	11	34.70	0	0.00	34.40	11	2,013	0.55%
2023/08/17	2	35.05	0.2	35.05	35.05	1.8	2,039	0.09%
2023/08/14	0	0.00	1	33.35	32.90	-1	2,358	-0.04%
2023/08/11	2	33.90	0	0.00	33.70	2	2,380	0.08%
2023/08/10	5	34.30	0	0.00	34.00	5	2,413	0.21%
2023/08/04	6	34.86	0	0.00	34.90	6	2,523	0.24%
2023/08/02	0	0.00	0.1	35.90	35.55	-0.1	2,617	0.00%
2023/08/01	0	36.15	0	0.00	36.05	0	2,635	0.00%
2023/07/26	0	35.40	0.2	35.35	35.40	-0.2	2,863	-0.01%
2023/07/25	0	0.00	0.2	35.75	35.90	-0.2	3,163	-0.01%
2023/07/24	2	35.70	0	0.00	35.50	2	3,199	0.06%
2023/07/20	0.2	36.45	0	0.00	36.20	0.2	3,270	0.00%
2023/07/18	2	36.78	1	36.85	36.30	1	3,408	0.03%
2023/07/13	6	36.80	0	0.00	37.35	6	3,661	0.16%
2023/07/12	2	36.65	5	36.70	36.60	-3	3,732	-0.08%
2023/07/11	3.2	36.73	4.2	36.82	36.55	-1	3,913	-0.03%
2023/07/10	9.6	38.26	2.8	38.27	38.20	6.8	4,061	0.17%
2023/07/07	8	43.04	2	42.45	42.40	6	4,285	0.14%
2023/07/06	13	44.09	2	44.35	43.10	11	4,662	0.24%
2023/07/05	1	43.80	2	43.68	43.65	-1	4,704	-0.02%
2023/07/04	9	43.26	0	43.35	43.35	9	4,745	0.19%
2023/07/03	6	42.70	9	42.63	43.15	-3	4,768	-0.06%
2023/06/30	6	39.85	12	40.66	41.05	-6	4,714	-0.13%
2023/06/29	7	38.95	0	0.00	38.70	7	4,694	0.15%
2023/06/28	6	38.74	1	38.60	38.65	5	4,714	0.11%
2023/06/27	4	38.45	3	38.42	38.05	1	4,750	0.02%
2023/06/26	0	0.00	1	39.40	39.30	-1	4,760	-0.02%
2023/06/21	1	39.95	2	40.20	40.15	-1	4,785	-0.02%
2023/06/20	8	39.70	0	0.00	40.00	8	4,855	0.16%
2023/06/19	0	0.00	2	44.48	44.75	-2	4,944	-0.04%
2023/06/16	4	43.63	2	44.03	43.80	2	4,908	0.04%
2023/06/15	0	0.00	7	43.95	43.80	-7	4,891	-0.14%
2023/06/14	4	43.58	308	43.37	43.65	-304	4,896	-6.21%	大賣/鉅額交易
2023/06/13	0	0.00	4	43.49	43.55	-4	4,903	-0.08%
2023/06/12	4	43.10	2	43.03	43.05	2	4,905	0.04%
2023/06/09	5	43.89	1	43.60	43.50	4	4,896	0.08%
2023/06/07	5	42.50	4	42.65	42.35	1	4,866	0.02%
2023/06/06	5	42.37	0	0.00	42.10	5	5,015	0.10%
2023/06/05	1	42.36	1	42.55	42.60	0	5,064	0.00%
2023/06/02	6	41.68	12	41.50	41.35	-6	5,106	-0.12%
2023/05/30	1	40.70	0	0.00	40.70	1	5,246	0.02%
2023/05/29	3	41.08	0	0.00	40.85	3	5,469	0.05%
2023/05/26	5	40.32	1	40.40	40.30	4	5,597	0.07%
2023/05/24	1	41.45	0	0.00	41.15	1	5,800	0.02%
2023/05/23	3	41.17	2	41.18	41.05	1	5,952	0.02%
2023/05/22	2	40.65	2	40.65	40.60	0	6,013	0.00%
2023/05/19	4	39.46	2	39.05	39.55	2	6,024	0.03%
2023/05/18	13	42.77	569	40.01	39.55	-556	6,061	-9.17%	大賣/鉅額交易
2023/05/17	0	0.00	1	43.85	43.90	-1	5,956	-0.02%
2023/05/16	0	0.00	2	43.55	43.35	-2	6,065	-0.03%
2023/05/15	8	42.66	1	42.50	42.65	7	6,392	0.11%
2023/05/12	2	43.15	0	0.00	43.30	2	6,735	0.03%
2023/05/11	3	42.90	6	42.80	42.00	-3	6,751	-0.04%
2023/05/10	2	43.30	1	43.65	43.65	1	6,704	0.01%
2023/05/09	6	43.07	14	43.53	43.05	-8	6,661	-0.12%
2023/05/08	31	41.71	12	41.69	42.25	19	6,554	0.29%
2023/05/05	5	41.93	0	0.00	41.75	5	6,528	0.08%
2023/05/04	0	0.00	1	42.05	42.05	-1	6,507	-0.02%
2023/05/03	7	41.70	1	41.65	41.40	6	6,387	0.09%
2023/05/02	8	41.76	4	40.75	41.90	4	6,356	0.06%
2023/04/28	27	42.24	9	42.27	41.85	18	6,265	0.29%
2023/04/27	9	46.28	3	46.42	46.50	6	5,957	0.10%
2023/04/26	0	0.00	1	45.20	45.30	-1	5,909	-0.02%
2023/04/25	21	46.19	16	46.27	45.20	5	5,875	0.09%
2023/04/24	15	46.25	16	45.99	45.80	-1	5,802	-0.02%
2023/04/21	11	45.75	8	45.28	45.00	3	5,734	0.05%
2023/04/20	9	46.19	0	0.00	46.20	9	5,643	0.16%
2023/04/19	3	47.65	2	47.75	47.70	1	5,553	0.02%
2023/04/18	7	47.24	11	47.20	47.25	-4	5,466	-0.07%
2023/04/17	12	46.94	4	47.16	47.20	8	5,330	0.15%
2023/04/14	7	47.11	10	46.49	46.55	-3	5,230	-0.06%
2023/04/13	8	46.52	8.8	45.29	45.20	-0.8	5,025	-0.02%
2023/04/12	529	46.39	46.8	44.67	46.40	482.2	4,799	10.05%	大買/鉅額交易
2023/04/11	36.3	42.37	38.9	42.15	43.00	-2.5	4,462	-0.06%
2023/04/10	1	40.70	8	40.90	41.25	-7	4,077	-0.17%
2023/04/07	9	37.44	12	37.51	37.50	-3	3,984	-0.08%
2023/04/06	7	36.80	11	36.47	37.00	-4	3,921	-0.10%
2023/03/31	0	0.00	4	35.88	35.85	-4	3,866	-0.10%
2023/03/28	3	34.43	10	34.23	34.30	-7	3,816	-0.18%
2023/03/27	65	35.38	4	35.30	35.30	61	3,788	1.61%
2023/03/24	15	35.25	8	35.31	35.20	7	3,772	0.19%
2023/03/23	12	36.05	9.3	35.90	35.55	2.7	3,749	0.07%
2023/03/22	29.1	35.33	40	35.49	36.95	-10.9	3,670	-0.30%
2023/03/21	1	34.15	3	34.30	34.00	-2	3,508	-0.06%
2023/03/20	2	33.50	0	0.00	33.50	2	3,462	0.06%
2023/03/17	50	32.60	1	33.20	33.05	49	3,441	1.42%
2023/03/16	1	32.60	1	32.60	32.15	0	3,414	0.00%
2023/03/15	200	33.34	6	33.25	32.75	194	3,384	5.73%	大買/鉅額交易
2023/03/14	1	33.15	0	0.00	33.15	1	3,352	0.03%
2023/03/13	1	32.40	1	32.95	32.95	0	3,332	0.00%
2023/03/10	0	0.00	1.2	33.00	33.00	-1.2	3,285	-0.04%
2023/03/09	16	33.47	18.4	33.49	32.95	-2.4	3,251	-0.07%
2023/03/08	17	35.08	3	34.62	34.65	14	3,089	0.45%
2023/03/07	3	34.20	3	34.60	34.30	0	3,024	0.00%
2023/03/06	3.4	33.83	1	34.00	33.90	2.4	2,944	0.08%
2023/03/03	1	33.75	4	33.40	33.40	-3	2,910	-0.10%
2023/03/02	13	33.71	9	33.59	33.55	4	2,857	0.14%
2023/03/01	15	34.08	27	34.29	34.50	-12	2,752	-0.44%
2023/02/24	8	32.93	26	33.25	33.50	-18	2,519	-0.71%
2023/02/23	49	33.01	19.1	33.23	32.35	29.9	2,378	1.26%
2023/02/22	2	31.38	26	31.23	31.95	-24	2,215	-1.08%
2023/02/21	58	33.11	36.4	31.62	31.65	21.6	2,159	1.00%
2023/02/20	0	0.00	2	32.55	33.10	-2	1,997	-0.10%
2023/02/16	4	31.65	10.7	31.64	31.50	-6.7	1,869	-0.36%
2023/02/15	3	31.42	9	31.02	31.60	-6	1,756	-0.34%
2023/02/14	9	30.96	8	31.05	31.30	1	1,713	0.06%
2023/02/13	29	31.90	72.2	32.10	31.90	-43.2	1,608	-2.68%
2023/02/10	66	29.08	80.9	29.68	30.05	-14.8	1,246	-1.19%
2023/02/09	0	0.00	2.2	28.10	28.10	-2.2	885	-0.25%
2023/02/08	0	0.00	4	25.59	25.55	-4	842	-0.47%
2023/02/07	0	0.00	1	25.50	25.45	-1	842	-0.12%
2023/02/03	0	0.00	35	25.23	25.25	-35	841	-4.16%
2023/02/02	18	25.47	6	25.35	25.40	12	838	1.43%
2023/02/01	9	25.18	0	0.00	25.20	9	833	1.08%
2023/01/31	0	0.00	3	25.05	25.00	-3	832	-0.36%
2023/01/13	1	24.00	0	0.00	24.00	1	817	0.12%
2023/01/09	9	24.40	0	0.00	24.45	9	814	1.10%
2023/01/04	3	24.05	0.1	24.10	24.00	2.9	818	0.35%
2022/12/30	0.1	24.05	0	0.00	23.85	0.1	815	0.01%
2022/12/28	0.4	24.40	1	24.15	24.30	-0.6	806	-0.08%
2022/12/27	4	24.95	0	0.00	24.80	4	784	0.51%
2022/12/23	0	0.00	5	25.49	25.45	-5	771	-0.65%
2022/12/21	6	25.00	2	24.65	24.40	4	769	0.52%
2022/12/19	2	25.10	0	0.00	25.00	2	747	0.27%
2022/12/16	0	0.00	4	26.05	25.95	-4	729	-0.55%
2022/12/15	25	26.78	1	26.60	26.80	24	704	3.41%
2022/12/14	1	26.25	0	0.00	26.15	1	673	0.15%
2022/12/13	12	26.57	7	26.32	26.55	5	649	0.77%
2022/12/12	1	25.25	0	0.00	25.20	1	619	0.16%
2022/12/05	3	26.00	0	0.00	26.00	3	662	0.45%
2022/12/02	0	0.00	1	25.70	25.70	-1	664	-0.15%
2022/12/01	0	0.00	1	25.90	25.80	-1	663	-0.15%
2022/11/30	1	25.60	1	25.70	25.55	0	671	0.00%
2022/11/25	1	25.25	0	0.00	25.00	1	696	0.14%
2022/11/23	1	25.05	9	25.23	25.25	-8	720	-1.11%
2022/11/21	0	0.00	8	25.27	25.25	-8	742	-1.08%
2022/11/18	0	0.00	3	25.20	25.00	-3	745	-0.40%
2022/11/17	0	0.00	5	25.42	25.50	-5	756	-0.66%
2022/11/16	1	25.00	0	0.00	24.90	1	768	0.13%
2022/11/15	1	25.05	0	0.00	25.05	1	784	0.12%
2022/11/11	0	0.00	7	25.26	24.70	-7	839	-0.83%
2022/11/10	1	25.35	4	25.29	24.80	-3	900	-0.33%
2022/10/24	0	0.00	0.3	23.10	22.70	-0.3	1,208	-0.02%
2022/10/14	9	22.90	0.3	22.65	22.90	8.7	1,272	0.68%
2022/10/12	0	0.00	2	23.40	23.45	-2	1,265	-0.16%
2022/10/11	0	0.00	0	23.45	23.50	0	1,266	0.00%
2022/10/07	2	23.60	1	23.70	23.95	1	1,274	0.08%
2022/10/05	0.3	23.85	0	0.00	23.65	0.3	1,291	0.02%
2022/09/29	16	23.41	0	0.00	23.20	16	1,350	1.18%
2022/09/28	1	22.70	0	0.00	22.65	1	1,354	0.07%
2022/09/27	3	24.10	0	0.00	24.10	3	1,344	0.22%
2022/09/22	1	24.65	1	25.10	25.00	0	1,348	0.00%
2022/09/21	1	24.85	0	0.00	24.85	1	1,349	0.07%
2022/09/19	0	0.00	10	24.60	24.40	-10	1,348	-0.74%
2022/09/15	0	0.00	1	25.40	25.10	-1	1,350	-0.07%
2022/09/14	0.2	25.45	0	0.00	25.40	0.2	1,358	0.01%
2022/09/12	1	25.00	1.1	25.06	25.05	-0.1	1,365	-0.01%
2022/09/08	10	26.80	0	0.00	26.65	10	1,331	0.75%
2022/09/07	1	26.40	0	0.00	26.30	1	1,332	0.08%
2022/09/06	1	26.15	0	0.00	26.10	1	1,336	0.07%
2022/09/05	0	0.00	3	27.10	27.00	-3	1,330	-0.23%
2022/08/31	3	28.30	1	28.40	28.15	2	1,331	0.15%
2022/08/30	0	0.00	3	27.87	27.95	-3	1,347	-0.22%
2022/08/29	0	0.00	8	27.05	27.35	-8	1,344	-0.60%
2022/08/24	1	27.50	2	27.20	27.20	-1	1,692	-0.06%
2022/08/22	1	27.75	2	28.25	27.80	-1	1,652	-0.06%
2022/08/19	0	0.00	13	28.51	28.50	-13	1,623	-0.80%
2022/08/18	0	0.00	5.1	28.08	27.90	-5.1	1,585	-0.32%
2022/08/17	6.9	27.77	7.1	27.84	27.90	-0.1	1,544	-0.01%
2022/08/16	2	27.05	19.1	27.27	27.00	-17.1	1,460	-1.17%
2022/08/15	1	26.80	0	0.00	26.60	1	1,426	0.07%
2022/08/12	0	0.00	1	26.30	26.75	-1	1,404	-0.07%
2022/08/11	4	26.34	15	27.15	26.65	-11	1,386	-0.79%
2022/08/10	1	26.40	17.1	26.09	26.35	-16.1	1,290	-1.25%
2022/08/09	3	24.77	4	25.15	25.00	-1	1,225	-0.08%
2022/08/08	0	0.00	2	23.70	24.00	-2	1,187	-0.17%
2022/08/05	3	24.12	0	0.00	24.00	3	1,182	0.25%
2022/08/04	0	0.00	3.1	24.90	25.05	-3.1	1,144	-0.27%
2022/08/03	6	24.90	3	25.40	24.55	3	1,123	0.27%
2022/08/02	1	24.60	0	0.00	24.60	1	1,100	0.09%
2022/08/01	0	0.00	1.1	24.52	24.70	-1.1	1,099	-0.10%
2022/07/29	6	24.10	1	23.80	24.25	5	1,091	0.46%
2022/07/28	1	23.70	0	0.00	23.60	1	1,081	0.09%
2022/07/27	6	23.20	5	23.05	23.10	1	1,083	0.09%
2022/07/26	2.4	23.07	0	0.00	22.95	2.4	1,154	0.20%
2022/07/25	3	24.20	9	24.16	23.70	-6	1,264	-0.47%
2022/07/22	3	23.35	0	0.00	22.95	3	1,237	0.24%
2022/07/20	8	22.54	0	0.00	22.45	8	1,241	0.64%
2022/07/18	0	0.00	0.1	22.45	22.35	-0.1	1,256	-0.01%
2022/07/15	0	0.00	1	22.65	22.40	-1	1,261	-0.08%
2022/07/14	0	0.00	1	22.20	22.20	-1	1,258	-0.08%
2022/07/13	0	0.00	1	22.15	21.90	-1	1,258	-0.08%
2022/07/12	2	22.40	0	0.00	21.55	2	1,256	0.16%
2022/07/08	13	20.02	0	0.00	20.15	13	1,207	1.08%
2022/07/07	0	0.00	1	19.50	19.70	-1	1,221	-0.08%
2022/07/04	0	0.00	1	19.20	19.20	-1	1,235	-0.08%
2022/06/29	0	0.00	0	20.75	20.55	0	1,242	0.00%
2022/06/20	1	22.25	0	0.00	22.00	1	1,262	0.08%
2022/06/17	1	24.85	3	24.77	25.10	-2	1,249	-0.16%
2022/06/14	1	25.30	17	24.73	25.55	-16	1,255	-1.27%
2022/06/13	1	25.15	1	25.05	25.00	0	1,251	0.00%
2022/06/10	4.1	25.70	0	0.00	25.65	4.1	1,251	0.33%
2022/06/09	1	26.00	2	26.38	26.00	-1	1,250	-0.08%
2022/06/08	48	25.69	1	26.20	26.20	47	1,248	3.76%
2022/06/07	39	25.41	0	0.00	25.35	39	1,235	3.16%
2022/06/06	9	25.50	1	25.55	25.20	8	1,229	0.65%
2022/06/02	86.2	27.73	108	26.17	26.00	-21.8	1,231	-1.77%	大賣/
2022/06/01	9.1	26.58	9	26.47	26.85	0.1	1,026	0.01%
2022/05/31	6	24.71	1	24.30	24.45	5	979	0.51%
2022/05/30	2	23.93	1	24.10	23.95	1	1,005	0.10%
2022/05/26	0	0.00	1	23.80	23.75	-1	1,087	-0.09%
2022/05/20	0	0.00	1	23.50	23.45	-1	1,221	-0.08%
2022/05/19	0	0.00	1	23.60	23.65	-1	1,241	-0.08%
2022/05/17	1	23.25	0	0.00	23.15	1	1,291	0.08%
2022/05/13	2	22.50	0	0.00	22.65	2	1,362	0.15%
2022/05/11	1	22.85	8	22.85	22.80	-7	1,460	-0.48%
2022/05/09	0	0.00	1	22.90	22.85	-1	2,279	-0.04%
2022/05/06	5	23.26	2	22.85	23.45	3	2,329	0.13%
2022/05/05	1	23.35	0	0.00	23.15	1	2,429	0.04%
2022/05/04	4	23.43	0	0.00	23.15	4	2,571	0.16%
2022/05/03	12	23.73	0	0.00	23.40	12	2,796	0.43%
2022/04/29	26	24.95	6	25.19	25.10	20	2,865	0.70%
2022/04/28	1	23.15	2	23.00	23.05	-1	2,861	-0.03%
2022/04/27	0	0.00	6	22.20	22.70	-6	3,017	-0.20%
2022/04/26	5	22.95	1	22.90	22.95	4	3,180	0.13%
2022/04/20	13	24.23	0	0.00	24.35	13	4,056	0.32%
2022/04/19	7	24.02	0	0.00	24.00	7	4,528	0.15%
2022/04/15	0	0.00	2	24.18	24.10	-2	5,808	-0.03%
2022/04/13	6	24.30	0	0.00	24.80	6	6,310	0.10%
2022/04/12	2.9	23.85	0	0.00	23.70	2.9	6,411	0.05%
2022/04/11	8	24.40	0	0.00	23.95	8	6,553	0.12%
2022/04/07	0	0.00	5	24.11	23.85	-5	6,897	-0.07%
2022/03/31	1	24.80	0	0.00	24.80	1	7,609	0.01%
2022/03/30	0	0.00	3	25.15	25.10	-3	8,023	-0.04%
2022/03/29	0	0.00	4	25.06	25.05	-4	8,257	-0.05%
2022/03/28	1	24.90	0	0.00	25.15	1	8,564	0.01%
2022/03/25	2	25.50	0	0.00	25.40	2	8,594	0.02%
2022/03/23	2	26.00	3	26.03	25.90	-1	8,588	-0.01%
2022/03/18	1	26.00	2	26.13	26.00	-1	8,558	-0.01%
2022/03/15	1	25.10	1.7	25.18	24.80	-0.7	8,518	-0.01%
2022/03/14	2	25.90	2	25.95	25.85	0	8,500	0.00%
2022/03/11	5	25.91	1	25.55	26.05	4	8,487	0.05%
2022/03/09	1	24.40	0	0.00	24.75	1	8,454	0.01%
2022/03/08	4	24.05	5	24.20	24.05	-1	8,440	-0.01%
2022/03/07	1	25.00	12	24.85	25.10	-11	8,392	-0.13%
2022/03/04	7	27.39	4	27.10	27.10	3	8,332	0.04%
2022/03/03	2	26.68	1	26.80	26.95	1	8,293	0.01%
2022/03/02	6	26.93	2	26.90	26.90	4	8,255	0.05%
2022/03/01	1	26.00	0	0.00	26.25	1	8,194	0.01%
2022/02/24	1	25.45	0	0.00	24.50	1	8,136	0.01%
2022/02/23	1	25.90	1	26.05	26.20	0	8,085	0.00%
2022/02/22	1	26.00	0	0.00	25.30	1	8,063	0.01%
2022/02/18	0	0.00	5	25.94	26.00	-5	8,009	-0.06%
2022/02/17	0	0.00	2	26.43	26.55	-2	7,987	-0.03%
2022/02/16	0	0.00	6	26.10	26.40	-6	7,948	-0.08%
2022/02/15	0	0.00	3	25.30	25.55	-3	7,908	-0.04%
2022/02/14	0	0.00	0	26.10	25.75	0	7,873	0.00%
2022/02/11	1	26.50	0	0.00	26.50	1	7,831	0.01%
2022/02/10	9	27.79	16	27.74	27.45	-7	7,764	-0.09%
2022/02/09	22	29.00	2	28.28	28.30	20	7,656	0.26%
2022/02/08	2	27.35	1	26.90	27.45	1	6,933	0.01%
2022/02/07	4	26.75	5	26.62	26.70	-1	6,874	-0.01%
2022/01/26	3	26.25	3	26.37	26.50	0	6,763	0.00%
2022/01/25	9	27.64	6	26.65	25.85	3	6,612	0.05%
2022/01/24	3	28.32	10	27.48	27.90	-7	6,364	-0.11%
2022/01/21	3	29.05	1	28.50	27.65	2	6,220	0.03%
2022/01/20	6	29.38	15.2	29.57	29.50	-9.2	6,103	-0.15%
2022/01/19	25.2	30.64	17	30.05	29.75	8.2	5,942	0.14%
2022/01/18	10	32.02	6	32.01	31.80	4	5,764	0.07%
2022/01/17	7	32.99	7	32.16	31.80	0	5,634	0.00%
2022/01/14	11	32.15	6	32.04	32.75	5	5,453	0.09%
2022/01/13	17	33.01	32	32.92	33.80	-15	5,254	-0.29%
2022/01/12	25	32.96	36	32.82	31.80	-11	4,856	-0.23%
2022/01/11	77	38.81	58	38.25	34.75	19	4,372	0.43%
2022/01/10	18	36.39	38.1	37.85	38.50	-20.1	3,460	-0.58%
2022/01/07	18	34.40	14.4	34.21	35.00	3.6	3,072	0.12%
2022/01/06	8	32.21	19	32.20	33.50	-11	2,715	-0.41%
2022/01/05	8	30.93	14.1	31.03	31.70	-6.1	2,552	-0.24%
2022/01/04	17	29.90	20.6	29.75	30.90	-3.6	2,431	-0.15%
2022/01/03	21	30.53	25	30.64	30.00	-4	2,280	-0.18%
2021/12/30	11	28.42	7	28.71	28.90	4	2,043	0.20%
2021/12/29	16	28.13	25	28.21	28.00	-9	1,916	-0.47%
2021/12/28	44	28.32	53.1	28.03	28.75	-9.1	1,759	-0.52%
2021/12/27	62	26.82	183	27.54	27.85	-121	1,480	-8.17%	大賣/鉅額交易
2021/12/24	32	26.27	100.1	26.35	25.85	-68.1	1,169	-5.82%
2021/12/23	95	23.84	19	24.15	24.45	76	742	10.23%
2021/12/22	28.2	23.40	29	23.43	23.45	-0.8	499	-0.17%
2021/12/21	2	21.35	15	21.23	21.35	-13	181	-7.15%
2021/11/29	2	19.28	0	0.00	19.25	2	125	1.59%
2021/11/22	2	19.38	0	0.00	19.40	2	118	1.69%
2021/10/21	1	18.80	0	0.00	18.90	1	138	0.72%
2021/10/12	1	19.15	0	0.00	19.15	1	160	0.62%
2021/10/04	2	19.25	0	0.00	19.20	2	218	0.91%
2021/10/01	0	0.00	0.1	19.50	19.35	-0.1	219	-0.05%
2021/09/08	0	0.00	0.1	19.90	19.90	-0.1	238	-0.03%
2021/09/03	0	0.00	3	20.35	20.30	-3	241	-1.24%
2021/08/30	2	20.55	0	0.00	20.50	2	242	0.82%
2021/08/27	0	0.00	2	20.30	20.55	-2	241	-0.83%
2021/08/24	1	19.40	0	0.00	19.45	1	242	0.41%
2021/08/13	2	21.85	0	0.00	21.75	2	236	0.85%
2021/08/05	0	0.00	2	22.40	22.45	-2	227	-0.88%
2021/07/22	1	22.20	0	0.00	22.05	1	269	0.37%
2021/07/19	0	0.00	2	22.73	22.45	-2	309	-0.65%
2021/07/13	2	22.50	0	0.00	22.30	2	305	0.65%
2021/07/12	7	22.66	0	0.00	23.00	7	287	2.43%
2021/07/09	0	0.00	1	22.05	22.15	-1	268	-0.37%
2021/06/29	0	0.00	1	21.20	21.10	-1	282	-0.35%
2021/06/04	1	20.30	0.1	20.25	20.25	0.9	338	0.27%
2021/05/25	0	0.00	0.2	19.95	20.15	-0.2	377	-0.05%
2021/05/21	0	0.00	0.1	20.05	20.00	-0.1	386	-0.04%
2021/05/13	0	0.00	1	20.00	20.00	-1	391	-0.26%
2021/05/07	2	20.90	0	0.00	21.20	2	372	0.54%
2021/04/29	1	21.80	0	0.00	21.80	1	364	0.27%
2021/04/27	6	22.06	10	22.25	22.50	-4	343	-1.16%
2021/04/22	1	20.90	3	21.05	20.95	-2	298	-0.67%
2021/04/16	0	0.00	0.5	21.00	21.00	-0.5	302	-0.16%
2021/04/14	1	21.10	0	0.00	20.80	1	301	0.33%
2021/04/13	0	0.00	7	21.35	21.15	-7	300	-2.33%
2021/04/09	2	21.43	0	0.00	21.40	2	293	0.68%
2021/04/08	0	0.00	3	21.60	21.60	-3	287	-1.04%
2021/04/07	0	0.00	2	21.30	21.40	-2	283	-0.71%
2021/03/31	1	21.05	0	0.00	21.15	1	280	0.36%
2021/03/29	3	20.95	2	20.95	20.95	1	279	0.36%
2021/03/22	0	0.00	2	21.55	21.50	-2	279	-0.71%
2021/03/17	0	0.00	2	21.05	21.00	-2	284	-0.70%
2021/03/09	0	0.00	5	20.50	20.60	-5	283	-1.76%
2021/02/26	2	20.50	0	0.00	20.50	2	282	0.71%
2021/02/01	1	18.90	0	0.00	18.85	1	271	0.37%
2021/01/28	1	19.10	0	0.00	19.10	1	267	0.37%
2021/01/13	1	19.05	1	19.15	19.05	0	246	0.00%
2021/01/07	1	19.65	0	0.00	19.90	1	236	0.42%
2021/01/06	1	19.85	0	0.00	19.70	1	234	0.43%
2020/12/25	1	20.05	0	0.00	20.05	1	223	0.45%
2020/12/11	0	0.00	0.1	19.95	20.05	-0.1	213	-0.03%
2020/12/10	0	0.00	10	19.55	19.65	-10	198	-5.05%
2020/11/27	10	19.35	0	0.00	19.40	10	214	4.67%
2020/11/25	1	19.40	5	19.50	19.45	-4	213	-1.87%
2020/11/16	1	19.00	9	19.00	19.05	-8	203	-3.92%
2020/10/12	0	0.00	10	18.60	18.50	-10	233	-4.28%
2020/10/05	0	0.00	5	18.80	18.85	-5	247	-2.02%
2020/09/09	5	19.50	0	0.00	19.80	5	285	1.75%
2020/09/08	2	20.10	0	0.00	20.00	2	285	0.70%
2020/09/07	25	20.47	0	0.00	20.30	25	294	8.50%
2020/09/04	0	0.00	3	20.05	20.10	-3	312	-0.96%
2020/09/02	6	19.55	0	0.00	19.65	6	326	1.84%
2020/08/28	26	19.24	0	0.00	19.20	26	358	7.25%
2020/08/27	15	19.35	0	0.00	19.05	15	381	3.93%
2020/08/20	0	0.00	4	18.38	18.40	-4	468	-0.85%
2020/07/15	0	0.00	1	18.85	18.95	-1	722	-0.14%
2020/07/14	0	0.00	1	18.95	18.95	-1	725	-0.14%
2020/07/09	0.3	19.00	0	0.00	19.05	0.3	729	0.04%
2020/06/19	1	19.55	0	0.00	19.50	1	732	0.14%
2020/06/12	2	19.25	0	0.00	19.40	2	762	0.26%
2020/06/11	11	21.66	0	0.00	21.30	11	755	1.46%
2020/06/09	4	21.53	0	0.00	21.45	4	739	0.54%
2020/06/05	0	0.00	1	22.05	21.95	-1	716	-0.14%
2020/06/03	0	0.00	10	22.18	21.90	-10	701	-1.42%
2020/06/02	31	21.98	24	22.10	22.05	7	682	1.03%
2020/06/01	32	21.35	27	21.36	21.50	5	634	0.79%
2020/05/29	2	20.90	2	21.00	21.10	0	615	0.00%
2020/05/28	5	21.03	5	20.98	20.80	0	610	0.00%
2020/05/27	1	20.75	1	20.85	20.90	0	609	0.00%
2020/05/26	3	20.97	3	20.82	20.85	0	612	0.00%
2020/05/25	2	20.70	2	20.83	20.80	0	608	0.00%
2020/05/22	1	21.15	9	21.27	20.90	-8	609	-1.31%
2020/05/21	11	21.23	2	21.30	21.30	9	605	1.49%
2020/05/20	20	21.10	26	21.14	21.15	-6	606	-0.99%
2020/05/19	7	21.24	13	21.36	21.30	-6	604	-0.99%
2020/05/18	25	21.12	13	21.27	21.20	12	587	2.04%
2020/05/05	0	0.00	1	21.10	21.15	-1	447	-0.22%
2020/05/04	1	20.55	0	0.00	20.55	1	428	0.23%
2020/04/29	5	19.75	0	0.00	19.75	5	423	1.18%
2020/04/27	0	0.00	2	19.75	19.50	-2	442	-0.45%
2020/04/21	1	19.35	0	0.00	19.40	1	566	0.18%
2020/04/07	1	18.70	1	18.20	18.50	0	672	0.00%
2020/04/06	0	0.00	2	17.60	17.75	-2	667	-0.30%
2020/03/27	0	0.00	7	17.64	17.50	-7	685	-1.02%
2020/03/25	1	17.40	2	17.55	17.50	-1	685	-0.15%
2020/03/24	10	16.80	2	16.75	16.90	8	678	1.18%
2020/03/18	0	0.00	1	16.70	16.70	-1	655	-0.15%
2020/03/16	1	17.70	0	0.00	17.15	1	655	0.15%
2020/03/05	1	20.90	0	0.00	20.70	1	681	0.15%
2020/02/27	3	20.05	0	0.00	19.85	3	688	0.44%
2020/02/12	0	0.00	2	19.80	19.75	-2	679	-0.29%
2020/02/03	1	18.70	0	0.00	18.60	1	737	0.14%
2020/01/31	1	20.45	0	0.00	20.15	1	725	0.14%
2020/01/30	0	0.00	10	20.73	20.05	-10	720	-1.39%
2020/01/20	10	22.04	0	0.00	22.15	10	703	1.42%
2020/01/15	2	20.90	2	21.45	21.05	0	669	0.00%
2020/01/02	0	0.00	5	21.05	21.05	-5	445	-1.12%
2019/12/24	1	21.65	0	0.00	21.05	1	437	0.23%
2019/12/20	0.1	20.90	0	0.00	20.90	0.1	413	0.03%
2019/12/19	1	20.85	0	0.00	20.75	1	415	0.24%
2019/12/09	0	0.00	1	22.15	21.80	-1	430	-0.23%
2019/12/06	6	22.55	0	0.00	22.60	6	417	1.44%
2019/12/03	1	22.20	0	0.00	22.20	1	403	0.25%
2019/11/19	0	0.00	1	21.00	21.05	-1	381	-0.26%
2019/11/14	1	21.40	0	0.00	21.00	1	383	0.26%
2019/08/14	1	21.50	0	0.00	21.20	1	716	0.14%
2019/08/13	0	0.00	12	21.50	21.40	-12	712	-1.68%
2019/08/08	0	0.00	2	21.45	21.35	-2	677	-0.30%
2019/08/05	0	0.00	5	22.88	22.60	-5	691	-0.72%
2019/08/01	0	0.00	1.1	23.95	23.85	-1.1	747	-0.14%
2019/07/31	0.9	24.20	0	0.00	24.20	0.9	747	0.12%
2019/07/24	0	0.00	2	24.90	24.95	-2	767	-0.26%
2019/07/22	1	24.80	0	0.00	24.60	1	828	0.12%
2019/07/09	0	0.00	58	26.10	25.50	-58	956	-6.07%
2019/07/08	2	26.95	0	0.00	27.00	2	946	0.21%
2019/07/04	0	0.00	2	26.40	26.40	-2	984	-0.20%
2019/07/02	0	0.00	20	26.08	26.25	-20	1,140	-1.75%
2019/07/01	7	26.24	0	0.00	26.25	7	1,176	0.60%
2019/06/28	2	26.40	60	26.06	26.00	-58	1,251	-4.63%
2019/06/27	5	26.31	20	26.40	26.30	-15	1,269	-1.18%
2019/06/26	10	30.10	0	0.00	29.95	10	1,251	0.80%
2019/06/24	1	30.15	0	0.00	30.15	1	1,226	0.08%
2019/06/21	1	30.70	16	30.46	30.20	-15	1,225	-1.22%
2019/06/18	1	28.95	0	0.00	28.95	1	1,260	0.08%
2019/06/14	4	28.65	0	0.00	28.75	4	1,281	0.31%
2019/06/04	0	0.00	7	28.29	28.40	-7	1,554	-0.45%
2019/06/03	1	28.10	0	0.00	28.35	1	1,592	0.06%
2019/05/31	0	0.00	4	28.00	27.95	-4	1,610	-0.25%
2019/05/24	2	27.10	0	0.00	27.05	2	1,892	0.11%
2019/05/22	0	0.00	2	27.60	27.75	-2	2,044	-0.10%
2019/05/21	2	26.80	0	0.00	27.50	2	2,131	0.09%
2019/05/20	2	26.90	0	0.00	26.55	2	2,324	0.09%
2019/05/17	2	27.15	0	0.00	26.70	2	2,412	0.08%
2019/05/06	0	0.00	1	29.80	29.55	-1	3,228	-0.03%
2019/04/30	4	29.95	0	0.00	29.90	4	3,440	0.12%
2019/04/29	1	29.80	0	0.00	29.55	1	3,621	0.03%
2019/04/26	2	31.25	0	0.00	31.10	2	3,612	0.06%
2019/04/25	0	0.00	4	31.25	31.50	-4	3,602	-0.11%
2019/04/24	2	31.20	2	31.60	31.20	0	3,608	0.00%
2019/04/23	2	31.35	15	31.38	31.35	-13	3,614	-0.36%
2019/04/19	4	30.98	0	0.00	30.95	4	3,604	0.11%
2019/04/18	5	31.55	0	0.00	30.70	5	3,610	0.14%
2019/04/17	10	32.11	0	0.00	31.60	10	3,622	0.28%
2019/04/16	2	31.95	9	32.15	32.00	-7	3,621	-0.19%
2019/04/15	3	31.58	0	0.00	31.65	3	3,601	0.08%
2019/04/12	6	31.38	0	0.00	31.15	6	3,597	0.17%
2019/04/10	11	32.10	0	0.00	32.05	11	3,542	0.31%
2019/04/09	1	33.45	21	32.80	32.05	-20	3,517	-0.57%
2019/04/08	0	0.00	6	32.23	33.50	-6	3,457	-0.17%
2019/04/03	4	30.74	7	31.51	31.70	-3	3,376	-0.09%
2019/04/02	8	31.44	18	31.63	31.05	-10	3,360	-0.30%
2019/04/01	3	30.80	0	0.00	30.80	3	3,297	0.09%
2019/03/28	5	29.65	0	0.00	29.60	5	3,299	0.15%
2019/03/27	10	29.75	0	0.00	29.85	10	3,315	0.30%
2019/03/26	1	30.00	4	29.99	29.80	-3	3,330	-0.09%
2019/03/22	2	30.40	4	30.70	30.40	-2	3,338	-0.06%
2019/03/20	3	29.87	0	0.00	29.75	3	3,371	0.09%
2019/03/19	1	30.05	1	29.65	29.65	0	3,379	0.00%
2019/03/15	1	29.25	3	29.32	29.65	-2	3,423	-0.06%
2019/03/14	3	29.20	4	29.16	29.05	-1	3,450	-0.03%
2019/03/13	18	29.35	6	29.31	29.30	12	3,502	0.34%
2019/03/12	14	29.35	10	29.39	29.35	4	3,544	0.11%
2019/03/11	52	29.19	18	29.18	29.05	34	3,533	0.96%
2019/03/08	15	31.20	3	30.83	31.65	12	3,514	0.34%
2019/03/07	5	31.64	1	31.05	30.80	4	3,586	0.11%
2019/03/06	21	31.46	4	31.30	31.30	17	3,572	0.48%
2019/03/05	2	31.90	0	0.00	31.40	2	3,569	0.06%
2019/03/04	11	31.26	5	31.86	31.70	6	3,548	0.17%
2019/02/27	25	31.37	15	31.50	31.00	10	3,520	0.28%
2019/02/26	3	30.72	0	0.00	30.55	3	3,464	0.09%
2019/02/25	8	30.84	1	30.85	31.20	7	3,509	0.20%
2019/02/22	8	31.30	0	0.00	31.30	8	3,466	0.23%
2019/02/21	9	31.73	9	31.72	32.00	0	3,485	0.00%
2019/02/20	31	30.87	21	30.96	30.80	10	3,472	0.29%
2019/02/19	23	32.41	20	32.16	31.70	3	3,419	0.09%
2019/02/18	16	31.38	7	31.51	31.95	9	3,278	0.27%
2019/02/15	21	31.05	45	30.82	30.75	-24	3,238	-0.74%
2019/02/14	4	30.70	9	30.97	31.60	-5	3,234	-0.15%
2019/02/13	0	0.00	8	29.16	29.45	-8	3,236	-0.25%
2019/02/12	6	28.49	4	27.91	28.90	2	3,205	0.06%
2019/02/11	4	27.05	25	26.47	27.65	-21	3,055	-0.69%
2019/01/30	5	24.54	15	24.94	25.15	-10	2,873	-0.35%
2019/01/28	15.1	25.03	1	25.65	24.35	14.1	2,843	0.50%
2019/01/25	81	25.20	1	25.25	25.20	80	2,813	2.84%
2019/01/24	2	25.43	2	26.13	25.15	0	2,790	0.00%
2019/01/23	3	25.42	39	25.22	25.80	-36	2,763	-1.30%
2019/01/22	3	25.73	14	25.51	25.45	-11	2,703	-0.41%
2019/01/21	5	25.75	51	25.42	25.40	-46	2,652	-1.73%
2019/01/18	2	23.30	0	0.00	24.20	2	2,469	0.08%
2019/01/17	3	23.55	0	0.00	23.10	3	2,451	0.12%
2019/01/16	5	23.30	0	0.00	23.30	5	2,456	0.20%
2019/01/15	2	23.20	0	0.00	23.15	2	2,435	0.08%
2019/01/14	10	22.59	6	22.50	22.50	4	2,424	0.16%
2019/01/11	5	22.68	0	0.00	22.45	5	2,430	0.21%
2019/01/10	10	22.35	10	22.60	22.40	0	2,422	0.00%
2019/01/09	10	23.10	70	22.91	22.70	-60	2,408	-2.49%
2019/01/08	20	23.37	0	0.00	23.65	20	2,373	0.84%
2019/01/07	19	22.76	5	22.65	23.05	14	2,361	0.59%
2019/01/04	20	22.04	0	0.00	22.30	20	2,361	0.85%
2019/01/03	0	0.00	2	22.55	22.55	-2	2,377	-0.08%
2019/01/02	2	22.55	10	22.30	22.50	-8	2,386	-0.34%
2018/12/28	1	22.45	0	0.00	22.40	1	2,387	0.04%
2018/12/27	6	22.55	21	22.40	22.35	-15	2,421	-0.62%
2018/12/25	1	22.70	0	0.00	22.50	1	2,401	0.04%
2018/12/24	8	23.90	1	23.65	23.65	7	2,381	0.29%
2018/12/22	3	23.67	10.6	23.37	23.60	-7.6	2,371	-0.32%
2018/12/20	6	22.70	0	0.00	22.20	6	2,343	0.26%
2018/12/19	0	0.00	1	22.90	22.55	-1	2,322	-0.04%
2018/12/18	5	23.50	36	23.09	22.70	-31	2,305	-1.34%
2018/12/14	5	23.55	7	23.60	23.55	-2	2,320	-0.09%
2018/12/13	0	0.00	38	25.20	24.10	-38	2,332	-1.63%
2018/12/11	35	24.02	0	0.00	23.80	35	2,452	1.43%
2018/12/10	2	24.05	19	24.26	23.70	-17	2,455	-0.69%
2018/12/07	1	24.15	12	23.34	24.35	-11	2,425	-0.45%
2018/12/06	4	23.65	2	24.60	22.80	2	2,397	0.08%
2018/12/05	7	24.27	2	24.30	24.60	5	2,357	0.21%
2018/12/04	36	23.82	0	0.00	23.95	36	2,351	1.53%
2018/12/03	26	24.78	47	24.66	23.65	-21	2,421	-0.87%
2018/11/30	47	22.54	13	23.95	24.05	34	2,323	1.46%
2018/11/29	11	21.96	0	0.00	21.90	11	2,275	0.48%
2018/11/28	29	21.93	1	21.60	21.60	28	2,327	1.20%
2018/11/27	24	21.64	0	0.00	21.75	24	2,336	1.03%
2018/11/26	19	21.19	0	0.00	21.60	19	2,346	0.81%
2018/11/23	15	21.05	1	20.90	20.80	14	2,400	0.58%
2018/11/22	2	22.95	25	22.02	21.40	-23	2,389	-0.96%
2018/11/21	5	22.46	8	22.60	22.35	-3	2,450	-0.12%
2018/11/20	12	22.80	18	22.38	22.75	-6	2,615	-0.23%
2018/11/19	16	21.54	14	21.86	22.30	2	2,544	0.08%
2018/11/16	15	21.44	25	21.26	20.90	-10	2,472	-0.40%
2018/11/15	2	21.65	9	21.38	21.35	-7	2,436	-0.29%
2018/11/14	4	21.30	1.2	20.96	21.15	2.8	2,404	0.12%
2018/11/13	8	20.47	19	20.66	21.30	-11	2,363	-0.47%
2018/11/12	5	20.21	67	20.19	20.80	-62	2,257	-2.75%
2018/11/09	32	19.12	31	19.30	19.30	1	2,101	0.05%
2018/11/08	3	18.35	0	0.00	18.10	3	2,012	0.15%
2018/11/06	1	18.20	0	0.00	18.10	1	2,124	0.05%
2018/11/01	7	17.96	5	17.90	18.00	2	2,218	0.09%
2018/10/31	2	17.80	5	18.00	17.80	-3	2,215	-0.14%
2018/10/30	5	17.80	2	17.45	18.00	3	2,182	0.14%
2018/10/29	4	17.96	0	0.00	17.80	4	2,168	0.18%
2018/10/26	0	0.00	2	17.25	17.05	-2	2,126	-0.09%
2018/10/24	0	0.00	4	17.58	17.60	-4	2,100	-0.19%
2018/10/23	0	0.00	7	17.18	17.20	-7	2,087	-0.34%
2018/10/16	11	16.80	0	0.00	16.50	11	2,078	0.53%
2018/10/15	0	0.00	5	16.40	16.50	-5	2,079	-0.24%
2018/10/12	13	15.82	2	16.10	16.35	11	2,074	0.53%
2018/10/11	2	15.80	0	0.00	15.65	2	2,063	0.10%
2018/10/09	6	17.16	1	17.10	17.10	5	2,029	0.25%
2018/10/08	2	16.80	0	0.00	16.70	2	2,016	0.10%
2018/10/05	2	16.65	0	0.00	16.55	2	2,008	0.10%
2018/10/03	13	17.92	0	0.00	17.60	13	1,966	0.66%
2018/10/01	21	17.74	0	0.00	18.00	21	1,969	1.07%
2018/09/28	4	17.63	1	17.50	17.50	3	1,964	0.15%
2018/09/27	2	17.65	0	0.00	17.50	2	1,961	0.10%
2018/09/25	9	17.49	0	0.00	17.50	9	1,942	0.46%
2018/09/21	21	17.26	0	0.00	17.45	21	1,937	1.08%
2018/09/20	0	0.00	3	16.90	17.10	-3	1,916	-0.16%
2018/09/19	33	17.90	9	17.55	17.40	24	1,890	1.27%
2018/09/18	11	17.74	3	17.90	17.70	8	1,850	0.43%
2018/09/17	11	19.30	21	19.52	18.55	-10	1,775	-0.56%
2018/09/13	14	18.95	0	0.00	18.90	14	1,613	0.87%
2018/09/12	25	18.71	0	0.00	18.65	25	1,579	1.58%
2018/09/11	4	18.90	0	0.00	18.85	4	1,564	0.26%
2018/09/10	5	18.88	19	19.37	19.00	-14	1,533	-0.91%
2018/09/07	8	18.95	15	19.34	18.70	-7	1,481	-0.47%
2018/09/05	5	19.45	8	19.33	18.85	-3	1,353	-0.22%
2018/09/04	25	18.49	13	19.13	19.25	12	1,296	0.93%
2018/09/03	3	17.85	0	0.00	17.85	3	1,234	0.24%
2018/08/31	15	18.41	0	0.00	18.55	15	1,231	1.22%
2018/08/30	24	18.65	28	19.32	18.70	-4	1,218	-0.33%
2018/08/29	29	18.25	0	0.00	18.20	29	1,148	2.53%
2018/08/28	1	19.25	1	18.50	18.65	0	1,134	0.00%
2018/08/27	2	19.00	29	18.95	19.25	-27	1,006	-2.68%
2018/08/24	16	17.26	5	17.25	17.50	11	816	1.35%
2018/08/23	2	17.10	0	0.00	17.05	2	797	0.25%
2018/08/21	4	17.25	21	17.12	17.10	-17	800	-2.12%
2018/08/20	0	0.00	15	16.70	16.80	-15	794	-1.89%
2018/08/16	3	17.05	0	0.00	16.80	3	767	0.39%
2018/08/15	10	17.25	15	17.05	17.15	-5	747	-0.67%
2018/08/14	16	17.33	0	0.00	17.35	16	714	2.24%
2018/08/13	5	17.18	5	17.66	17.60	0	667	0.00%
2018/08/10	1	17.15	72	17.19	17.10	-71	567	-12.51%
2018/08/06	0	0.00	4	15.30	15.45	-4	435	-0.92%
2018/08/02	0	0.00	2	15.10	15.10	-2	440	-0.45%
2018/07/27	4	15.43	2	15.45	15.45	2	447	0.45%
2018/07/13	0	0.00	0.1	14.80	14.85	-0.1	546	-0.02%
2018/07/12	0	0.00	5	14.85	14.85	-5	559	-0.89%
2018/07/09	5	14.76	5	14.65	14.60	0	650	0.00%
2018/06/20	0	0.00	20	14.27	14.35	-20	716	-2.79%
2018/06/19	5	14.45	0	0.00	14.45	5	720	0.69%
2018/06/12	5	15.10	0	0.00	14.95	5	737	0.68%
2018/06/08	0	0.00	7	16.40	16.50	-7	730	-0.96%
2018/06/07	0	0.00	27	16.45	16.45	-27	714	-3.78%
2018/06/06	37	16.42	0	0.00	16.35	37	797	4.64%
2018/06/05	12	16.35	1	16.40	16.45	11	798	1.38%
2018/06/04	3	16.15	0	0.00	16.15	3	786	0.38%
2018/06/01	0	0.00	2	16.10	16.05	-2	805	-0.25%
2018/05/29	4	15.84	0	0.00	15.80	4	847	0.47%
2018/05/28	21	15.76	3	15.77	15.95	18	849	2.12%
2018/05/24	0	0.00	5	15.35	15.25	-5	825	-0.61%
2018/05/22	0	0.00	6	15.40	15.30	-6	826	-0.73%
2018/05/14	0	0.00	5	15.40	15.45	-5	834	-0.60%
2018/05/10	2	15.15	0	0.00	15.35	2	834	0.24%
2018/05/09	0	0.00	3	15.40	15.40	-3	826	-0.36%
2018/05/02	6	14.95	0	0.00	14.85	6	819	0.73%
2018/04/30	18	14.85	0	0.00	14.85	18	816	2.21%
2018/04/27	9	14.60	10	14.90	14.65	-1	809	-0.12%
2018/04/26	24	15.24	0	0.00	15.10	24	799	3.00%
2018/04/25	4	15.30	0	0.00	15.30	4	795	0.50%
2018/04/24	11	15.35	0	0.00	15.20	11	793	1.39%
2018/04/18	6	16.40	0	0.00	16.10	6	743	0.81%
2018/04/17	1	16.30	5	16.30	16.20	-4	734	-0.54%
2018/04/16	9	16.85	0	0.00	16.75	9	725	1.24%
2018/04/13	1	16.25	5	16.40	16.70	-4	724	-0.55%
2018/04/12	3	15.85	2	15.90	15.85	1	683	0.15%
2018/04/11	7	15.89	0	0.00	15.80	7	712	0.98%
2018/04/10	0	0.00	5	15.70	15.70	-5	752	-0.66%
2018/03/31	5	15.95	5	15.70	15.75	0	741	0.00%
2018/03/27	0	0.00	5	15.20	15.20	-5	713	-0.70%
2018/03/22	1	15.30	5	15.40	15.30	-4	726	-0.55%
2018/03/16	0	0.00	5	15.45	15.40	-5	704	-0.71%
2018/03/14	0	0.00	5	15.45	15.35	-5	703	-0.71%
2018/03/07	2	14.90	5	15.20	14.80	-3	552	-0.54%
2018/02/26	0.6	14.15	0	0.00	14.20	0.6	459	0.13%
2018/01/25	5	14.20	0	0.00	14.20	5	516	0.97%
2018/01/24	0	0.00	1	14.10	14.10	-1	521	-0.19%
2018/01/22	0	0.00	20	14.10	14.30	-20	531	-3.76%
2018/01/16	4	14.55	0	0.00	14.45	4	594	0.67%
2018/01/02	0	0.00	30	13.55	13.65	-30	459	-6.53%