元山 (6275)-中國信託-文心券商分點個股進出

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

元山

(6275)

可現股當沖

股價
61.4
漲跌
▼1.2
漲幅
-1.92%
成交量
2,289張
產業
上櫃電子零組件類股
184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

元山 (6275)籌碼相關－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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
2024/05/03	0	0.00	1	61.10	61.40	-1	6,040	-0.02%
2024/05/02	1	62.60	2	62.70	62.60	-1	6,010	-0.02%
2024/04/30	15	63.15	2	63.05	63.30	13	5,983	0.22%
2024/04/29	0.1	61.30	1	61.90	61.70	-0.9	5,863	-0.02%
2024/04/26	3.2	62.78	4	62.30	62.40	-0.8	5,810	-0.01%
2024/04/25	4.1	60.56	30	59.05	60.10	-25.9	5,634	-0.46%
2024/04/24	12	58.26	2	58.25	59.30	10	5,531	0.18%
2024/04/23	1	55.20	0	0.00	55.40	1	5,500	0.02%
2024/04/22	3	55.53	0	0.00	54.50	3	5,499	0.05%
2024/04/19	1	56.80	0	0.00	56.60	1	5,484	0.02%
2024/04/18	15	58.81	0	0.00	58.50	15	5,468	0.27%
2024/04/16	0	0.00	10	57.29	56.40	-10	5,471	-0.18%
2024/04/15	0	0.00	10	58.20	58.30	-10	5,462	-0.18%
2024/04/12	20.2	60.75	0	0.00	60.00	20.2	5,453	0.37%
2024/04/10	1.1	61.50	11	61.20	60.20	-9.9	5,441	-0.18%
2024/04/09	0	0.00	10	60.10	61.10	-10	5,457	-0.18%
2024/04/08	6	61.62	6	61.25	61.20	0	5,525	0.00%
2024/04/03	21	60.99	1	61.30	61.20	20	5,515	0.36%
2024/04/02	5	60.55	4	60.23	59.90	1	5,492	0.02%
2024/03/29	6	62.37	7	61.80	61.70	-1	5,452	-0.02%
2024/03/28	5	65.40	6.2	65.33	65.60	-1.2	5,423	-0.02%
2024/03/27	2	63.90	3	64.27	64.20	-1	5,431	-0.02%
2024/03/26	5.2	64.67	0.2	65.00	63.50	5.1	5,424	0.09%
2024/03/25	5.1	66.14	4	66.20	66.30	1.1	5,428	0.02%
2024/03/22	2.2	66.32	3	65.60	65.50	-0.9	5,506	-0.02%
2024/03/21	2.2	66.42	2	66.10	66.20	0.2	5,551	0.00%
2024/03/20	10.2	67.28	1.3	68.12	66.80	8.9	5,513	0.16%
2024/03/19	3.2	68.68	12.2	69.34	68.60	-9	5,455	-0.16%
2024/03/18	19	67.63	26	67.82	68.70	-7	5,259	-0.13%
2024/03/15	40	66.56	35.5	66.00	65.30	4.5	4,985	0.09%
2024/03/14	32.2	64.49	21	64.99	65.80	11.2	4,719	0.24%
2024/03/13	42	68.50	23.9	68.55	68.30	18.1	4,519	0.40%
2024/03/12	12.1	61.89	31	63.21	66.00	-18.9	4,055	-0.47%
2024/03/11	26.5	59.89	9	60.02	60.00	17.5	3,875	0.45%
2024/03/08	19.6	58.81	21	59.32	57.10	-1.4	3,721	-0.04%
2024/03/07	46	63.56	59.2	63.52	63.10	-13.2	3,506	-0.38%
2024/03/06	42	59.02	41.8	59.97	61.40	0.2	2,795	0.01%
2024/03/05	7	54.39	7	54.56	55.90	0	2,448	0.00%
2024/03/01	3	50.90	7	50.81	51.80	-4	2,156	-0.19%
2024/02/29	1	49.55	0	0.00	49.50	1	1,982	0.05%
2024/02/27	2	48.83	2	49.33	49.80	0	1,975	0.00%
2024/02/26	7	50.34	5	49.88	49.35	2	2,018	0.10%
2024/02/23	2	49.40	3.9	49.67	49.55	-1.9	1,978	-0.10%
2024/02/22	4	49.06	2.5	49.36	48.95	1.5	1,970	0.08%
2024/02/21	2	49.00	15.1	49.18	48.90	-13.1	1,935	-0.68%
2024/02/20	6.4	48.89	9	49.11	48.90	-2.6	1,923	-0.13%
2024/02/19	5	50.22	5.5	50.27	50.00	-0.5	1,880	-0.03%
2024/02/16	6	46.68	7	47.36	48.15	-1	1,669	-0.06%
2024/02/15	1	43.70	1	44.15	43.80	0	1,586	0.00%
2024/02/05	6	43.60	6	44.00	43.10	0	1,592	0.00%
2024/02/02	0	0.00	3	43.03	43.35	-3	1,577	-0.19%
2024/02/01	1	42.30	0	0.00	42.20	1	1,555	0.06%
2024/01/31	0	0.00	0.1	42.30	42.30	-0.1	1,553	-0.01%
2024/01/30	2	42.68	4	42.68	42.70	-2	1,545	-0.13%
2024/01/25	1.1	41.92	0	0.00	41.20	1.1	1,525	0.07%
2024/01/23	1.1	42.24	0	0.00	42.10	1.1	1,523	0.07%
2024/01/22	2	42.10	0	0.00	42.20	2	1,521	0.13%
2024/01/18	0.2	41.12	0	0.00	40.45	0.2	1,520	0.01%
2024/01/17	2	42.45	3	40.77	40.95	-1	1,517	-0.07%
2024/01/16	2.1	42.43	1	42.70	42.45	1.1	1,506	0.07%
2024/01/15	1	42.30	0	0.00	42.45	1	1,504	0.07%
2024/01/11	1	41.95	2	42.20	42.30	-1	1,499	-0.07%
2024/01/09	10	44.13	1	45.20	44.20	9	1,484	0.61%
2024/01/08	0.2	45.90	0	0.00	45.00	0.2	1,484	0.01%
2024/01/05	0	0.00	2	46.15	45.85	-2	1,491	-0.13%
2024/01/04	1.3	47.78	0	0.00	46.85	1.3	1,495	0.09%
2024/01/03	5.3	48.27	6	48.53	47.75	-0.7	1,513	-0.05%
2024/01/02	7	47.72	5	48.38	48.45	2	1,488	0.13%
2023/12/28	4	47.49	2	47.88	47.15	2	1,471	0.14%
2023/12/26	1	46.15	0	0.00	46.80	1	1,483	0.07%
2023/12/22	2	47.18	6	47.83	47.00	-4	1,503	-0.27%
2023/12/21	2	47.05	4	46.93	46.80	-2	1,475	-0.14%
2023/12/20	1.3	47.90	1	48.25	47.70	0.3	1,476	0.02%
2023/12/19	12	48.35	8	48.28	47.80	4	1,434	0.28%
2023/12/18	9	47.68	7	47.62	47.50	2	1,339	0.15%
2023/12/15	5	46.09	5	46.60	45.40	0	1,254	0.00%
2023/12/14	10	46.35	12	45.95	45.90	-2	1,243	-0.16%
2023/12/13	0	0.00	1	45.10	44.80	-1	1,219	-0.08%
2023/12/12	0	0.00	1	45.20	45.00	-1	1,289	-0.08%
2023/12/07	2	46.65	2	46.50	46.70	0	1,346	0.00%
2023/12/04	3	46.55	2	46.85	45.85	1	1,334	0.07%
2023/12/01	1	45.85	2	45.83	45.85	-1	1,330	-0.08%
2023/11/30	2	45.88	2	45.78	45.90	0	1,330	0.00%
2023/11/29	0	0.00	3	45.07	44.75	-3	1,305	-0.23%
2023/11/28	1	44.80	0	0.00	45.00	1	1,310	0.08%
2023/11/27	1	44.75	0	0.00	44.45	1	1,318	0.08%
2023/11/24	1	45.85	0	0.00	45.70	1	1,315	0.08%
2023/11/22	3	45.57	5	45.37	45.45	-2	1,244	-0.16%
2023/11/21	2	43.98	2	44.48	45.45	0	1,220	0.00%
2023/11/20	2	43.23	0	0.00	43.35	2	1,186	0.17%
2023/11/16	2.2	43.17	2	43.15	43.65	0.2	1,356	0.01%
2023/11/13	1.2	40.82	1	41.00	42.25	0.2	1,453	0.01%
2023/11/08	1	40.75	1	40.80	40.50	0	1,621	0.00%
2023/11/06	1	40.40	2	40.85	40.40	-1	1,653	-0.06%
2023/10/31	2	39.80	0	0.00	38.50	2	1,800	0.11%
2023/10/24	0.1	40.15	0	0.00	40.05	0.1	2,251	0.00%
2023/10/19	1	40.10	0	0.00	40.40	1	2,766	0.04%
2023/10/12	1	43.75	2	43.33	43.30	-1	3,109	-0.03%
2023/10/06	0	0.00	1	47.00	46.60	-1	3,083	-0.03%
2023/10/05	11	46.82	11	47.08	46.80	0	3,082	0.00%
2023/10/04	2	45.30	4	46.45	46.35	-2	3,043	-0.07%
2023/10/03	4.5	45.79	3	45.23	45.20	1.5	3,017	0.05%
2023/10/02	5	46.84	2	46.58	46.55	3	3,005	0.10%
2023/09/28	7	46.36	7	46.51	47.00	0	2,984	0.00%
2023/09/27	0.1	45.25	0	0.00	45.25	0.1	2,965	0.00%
2023/09/22	2.1	46.53	0	0.00	46.60	2.1	3,040	0.07%
2023/09/21	0	0.00	2	46.20	46.65	-2	3,031	-0.07%
2023/09/20	1	47.05	2	47.40	47.05	-1	3,029	-0.03%
2023/09/19	2	47.55	3	47.57	47.10	-1	3,019	-0.03%
2023/09/18	1	47.30	1	48.10	47.30	0	3,026	0.00%
2023/09/15	7	47.90	4	48.65	47.50	3	3,122	0.10%
2023/09/14	5	47.92	3	47.55	48.40	2	3,078	0.06%
2023/09/13	1.1	46.39	11	46.38	46.40	-9.9	3,104	-0.32%
2023/09/12	8	45.87	8	45.51	45.45	0	3,180	0.00%
2023/09/11	2	46.15	2	46.65	46.05	0	3,176	0.00%
2023/09/08	10	46.44	10	46.93	46.00	0	3,153	0.00%
2023/09/07	1	45.90	3	46.03	45.90	-2	3,126	-0.06%
2023/09/06	3	45.93	2	46.03	45.70	1	3,119	0.03%
2023/09/05	1	45.00	0	0.00	45.00	1	3,103	0.03%
2023/08/31	2	43.93	2	43.93	44.30	0	3,095	0.00%
2023/08/30	2.1	43.88	1	43.70	43.65	1.1	3,095	0.03%
2023/08/24	2	47.08	1	47.30	46.05	1	3,129	0.03%
2023/08/23	14	49.00	13	48.14	47.55	1	3,079	0.03%
2023/08/22	10	48.00	7.2	48.31	47.30	2.8	2,992	0.09%
2023/08/21	4	47.84	5	47.49	48.50	-1	2,893	-0.03%
2023/08/18	3.1	47.05	3	47.03	45.90	0.1	2,833	0.00%
2023/08/17	3.1	47.39	5	47.60	47.10	-1.9	2,803	-0.07%
2023/08/16	36.1	46.91	29	47.61	47.50	7.1	2,763	0.26%
2023/08/15	1.2	44.99	0	0.00	45.90	1.2	2,638	0.04%
2023/08/14	1	43.75	0	0.00	43.70	1	2,604	0.04%
2023/08/11	0.1	44.10	0	0.00	44.20	0.1	2,593	0.00%
2023/08/10	1	44.75	2	44.00	44.10	-1	2,588	-0.04%
2023/08/09	1	45.80	2	46.50	45.45	-1	2,578	-0.04%
2023/08/08	4	46.10	5	46.16	46.25	-1	2,565	-0.04%
2023/08/07	4	46.93	5	47.14	46.90	-1	2,561	-0.04%
2023/08/04	0	0.00	1	45.25	45.20	-1	2,514	-0.04%
2023/08/02	12	46.71	15	45.14	45.00	-3	2,682	-0.11%
2023/08/01	10	46.10	10	46.28	46.25	0	2,730	0.00%
2023/07/31	17	46.96	16	47.23	46.10	1	2,733	0.04%
2023/07/28	6	46.77	2	47.50	47.40	4	2,700	0.15%
2023/07/27	31	46.20	35	46.99	46.00	-4	2,582	-0.15%
2023/07/26	37	49.35	17.5	49.03	47.90	19.5	2,410	0.81%
2023/07/25	1	52.80	9.5	52.35	53.20	-8.5	2,161	-0.39%
2023/07/24	2	48.40	9.5	48.40	48.40	-7.5	1,961	-0.38%
2023/07/21	51	42.42	64	42.93	44.00	-13	1,896	-0.69%
2023/07/20	3	40.32	7	39.76	40.00	-4	1,644	-0.24%
2023/07/19	1	38.45	0	0.00	38.05	1	1,585	0.06%
2023/07/17	5	39.88	5	39.89	39.80	0	1,572	0.00%
2023/07/14	3	39.23	4	38.91	39.10	-1	1,532	-0.07%
2023/07/13	1	37.75	1	38.10	37.80	0	1,519	0.00%
2023/07/12	0	0.00	1	37.85	37.80	-1	1,544	-0.06%
2023/07/07	1	38.05	3.6	38.00	38.30	-2.6	1,544	-0.17%
2023/07/05	0	0.00	1	39.40	38.85	-1	1,546	-0.06%
2023/07/04	2	39.58	2	39.40	39.70	0	1,531	0.00%
2023/07/03	6	39.80	18	39.86	39.50	-12	1,508	-0.80%
2023/06/30	1	38.10	1	38.40	38.10	0	1,426	0.00%
2023/06/29	1	37.95	0	0.00	37.95	1	1,422	0.07%
2023/06/28	1	37.50	0	0.00	38.35	1	1,421	0.07%
2023/06/27	2	37.40	0	0.00	37.05	2	1,423	0.14%
2023/06/26	9	38.51	0	0.00	37.90	9	1,431	0.63%
2023/06/21	7	39.66	4.4	40.28	39.20	2.6	1,407	0.18%
2023/06/20	6	38.67	16	38.47	38.80	-10	1,302	-0.77%
2023/06/19	4	39.08	2	38.85	39.10	2	1,328	0.15%
2023/06/16	8.5	37.95	2	37.80	37.90	6.5	1,256	0.52%
2023/06/15	1	36.65	2	36.23	36.65	-1	1,164	-0.09%
2023/06/13	1	36.20	1	36.15	36.05	0	1,165	0.00%
2023/06/12	0	0.00	1	35.10	35.35	-1	1,166	-0.09%
2023/06/02	4.4	37.19	4	37.16	37.25	0.4	1,215	0.03%
2023/05/29	1	35.35	5	35.25	35.70	-4	1,128	-0.35%
2023/05/26	1	36.10	1	35.25	35.10	0	1,123	0.00%
2023/05/25	1	35.80	1	36.10	35.80	0	1,114	0.00%
2023/05/24	0	0.00	1	35.70	35.80	-1	1,103	-0.09%
2023/05/23	0.2	35.95	0	0.00	36.10	0.2	1,101	0.01%
2023/05/22	1	35.50	0	0.00	35.60	1	1,097	0.09%
2023/05/19	0	0.00	1	34.85	35.00	-1	1,090	-0.09%
2023/05/18	1	35.25	0	0.00	35.25	1	1,085	0.09%
2023/05/15	1	33.80	0	0.00	34.05	1	1,069	0.09%
2023/05/12	1	35.60	1	35.05	35.20	0	1,052	0.00%
2023/05/11	0	0.00	0.3	35.75	34.90	-0.3	1,042	-0.03%
2023/05/10	11.5	37.02	3.3	36.95	36.85	8.2	1,018	0.80%
2023/05/09	23	39.89	22.9	37.51	37.60	0.1	992	0.01%
2023/05/08	2	38.03	8	38.20	39.95	-6	811	-0.74%
2023/05/05	9	37.67	9	37.86	36.75	0	711	0.00%
2023/05/04	6	36.92	5	36.25	37.40	1	681	0.15%
2023/05/03	1	35.35	1	35.75	35.35	0	643	0.00%
2023/05/02	2	35.45	2	35.25	35.45	0	642	0.00%
2023/04/28	1	34.70	0.5	34.65	34.70	0.5	633	0.07%
2023/04/27	1	34.50	1	34.65	34.50	0	628	0.00%
2023/04/26	0.2	34.10	0	0.00	34.55	0.2	626	0.03%
2023/04/24	1	34.95	1	35.05	34.95	0	615	0.00%
2023/04/21	2	34.63	0	0.00	34.30	2	609	0.33%
2023/04/20	0.1	35.40	0	0.00	34.60	0.1	598	0.01%
2023/04/17	4	35.69	1	35.60	35.90	3	559	0.54%
2023/04/14	0	0.00	1	34.60	34.35	-1	527	-0.19%
2023/04/12	2	34.23	2	34.20	34.15	0	506	0.00%
2023/04/11	1.2	33.90	1	34.00	33.90	0.2	495	0.04%
2023/04/06	1	32.80	0	0.00	32.80	1	467	0.21%
2023/03/31	0	0.00	4	32.85	32.70	-4	464	-0.86%
2023/03/29	0.1	33.10	0	0.00	33.25	0.1	455	0.03%
2023/03/27	0	0.00	2	34.00	33.80	-2	426	-0.47%
2023/03/23	1	33.65	0	0.00	33.65	1	395	0.25%
2023/03/22	3.2	33.94	2	33.78	34.60	1.2	377	0.30%
2023/03/21	3	32.40	0	0.00	32.60	3	317	0.95%
2023/03/20	0	0.00	3	31.85	31.85	-3	297	-1.01%
2023/03/15	1	31.90	0	0.00	32.15	1	278	0.36%
2023/03/14	3	32.37	0	0.00	31.90	3	268	1.12%
2023/03/13	1	31.75	0	0.00	32.10	1	236	0.42%
2023/03/09	0	0.00	11	31.53	31.05	-11	205	-5.34%
2023/03/08	1	30.75	1	31.10	30.55	0	194	0.00%
2023/03/07	1	30.80	1	30.65	30.75	0	184	0.00%
2023/03/06	1	30.30	0	0.00	30.45	1	177	0.56%
2023/02/16	0	0.00	1	28.60	28.85	-1	163	-0.61%
2023/02/08	0	0.00	2	29.00	29.00	-2	162	-1.23%
2023/02/07	1	28.50	0	0.00	28.40	1	153	0.65%
2023/02/06	1	29.35	0	0.00	28.75	1	153	0.65%
2023/02/03	0	0.00	1	29.15	29.15	-1	141	-0.71%
2023/02/02	2	28.95	6	28.12	28.95	-4	136	-2.93%
2023/02/01	1	27.75	1	28.00	27.75	0	126	0.00%
2023/01/12	1	26.20	0	0.00	26.20	1	122	0.81%
2023/01/10	0	0.00	0.2	26.20	26.30	-0.2	125	-0.16%
2023/01/03	1	26.20	0	0.00	26.20	1	158	0.63%
2022/12/05	1	27.70	2	27.70	27.70	-1	208	-0.48%
2022/12/02	1	27.30	0	0.00	27.30	1	206	0.48%
2022/12/01	2	26.85	1	27.35	26.85	1	207	0.48%
2022/11/30	1	27.15	2	26.80	26.70	-1	209	-0.48%
2022/11/17	1	26.80	1	26.60	26.65	0	236	0.00%
2022/11/15	0	0.00	1	26.25	26.20	-1	238	-0.42%
2022/11/09	2	26.40	2	26.40	26.40	0	239	0.00%
2022/10/11	2	24.23	0	0.00	24.20	2	350	0.57%
2022/10/07	1	26.05	0	0.00	25.85	1	346	0.29%
2022/10/06	1	26.30	0	0.00	26.30	1	348	0.29%
2022/10/05	1	26.95	1	27.20	26.95	0	349	0.00%
2022/10/04	1	26.95	0	0.00	26.95	1	352	0.28%
2022/10/03	1	26.40	1	26.50	26.40	0	360	0.00%
2022/09/29	1	25.80	0	0.00	25.80	1	366	0.27%
2022/09/21	0	0.00	0.5	29.00	29.00	-0.5	381	-0.13%
2022/09/13	0	0.00	2	30.30	30.30	-2	419	-0.48%
2022/08/18	0.2	31.45	0	0.00	31.40	0.2	757	0.03%
2022/08/12	1	31.15	0	0.00	31.25	1	751	0.13%
2022/08/11	0	0.00	1	30.20	30.15	-1	744	-0.13%
2022/08/09	0	0.00	4	30.25	30.10	-4	748	-0.53%
2022/08/05	0.1	29.70	0	0.00	30.30	0.1	748	0.01%
2022/08/02	5	31.50	0	0.00	31.70	5	735	0.68%
2022/07/22	1	32.40	0	0.00	31.75	1	752	0.13%
2022/07/13	0	0.00	0.2	30.20	30.15	-0.2	767	-0.02%
2022/07/08	0.1	31.90	0	0.00	31.10	0.1	769	0.01%
2022/06/30	0	0.00	1	33.40	32.20	-1	802	-0.12%
2022/06/27	1	32.15	0	0.00	32.35	1	844	0.12%
2022/06/24	0	0.00	3	31.25	31.35	-3	848	-0.35%
2022/06/20	0	0.00	2	32.85	31.25	-2	879	-0.23%
2022/06/17	0	0.00	1	33.30	32.75	-1	884	-0.11%
2022/06/16	10	33.90	1	35.20	33.65	9	882	1.02%
2022/06/14	9.2	35.94	4	34.95	34.85	5.2	848	0.61%
2022/06/13	3.1	35.42	0	0.00	36.10	3.1	725	0.42%
2022/06/01	1	34.00	0	0.00	33.85	1	940	0.11%
2022/05/25	0.1	33.50	0	0.00	33.50	0.1	1,555	0.00%
2022/05/20	0	34.20	0	0.00	34.00	0	1,610	0.00%
2022/05/17	0.1	33.00	0	0.00	32.95	0.1	1,727	0.01%
2022/05/11	0.1	32.90	0	0.00	32.20	0.1	1,785	0.01%
2022/05/09	0	0.00	1	32.60	32.70	-1	1,792	-0.06%
2022/05/06	0.1	33.50	0	0.00	33.60	0.1	1,792	0.01%
2022/04/29	0.1	33.95	0	0.00	34.00	0.1	1,802	0.01%
2022/04/21	0.1	36.00	0	0.00	36.05	0.1	1,820	0.00%
2022/04/15	1	34.80	0	0.00	34.70	1	1,863	0.05%
2022/04/14	0	0.00	2	35.45	35.50	-2	1,894	-0.11%
2022/04/12	0	35.35	0	0.00	35.55	0	2,029	0.00%
2022/04/11	2	35.85	0	0.00	35.85	2	2,054	0.10%
2022/04/01	2	39.13	0	0.00	39.30	2	2,758	0.07%
2022/03/30	0	0.00	1	40.30	40.20	-1	3,046	-0.03%
2022/03/29	1	38.90	0	0.00	39.50	1	3,055	0.03%
2022/03/23	0	0.00	11	40.33	40.20	-11	3,156	-0.35%
2022/03/22	1	40.25	4	40.30	40.25	-3	3,220	-0.09%
2022/03/21	2	39.35	3	39.35	39.60	-1	3,313	-0.03%
2022/03/18	0.1	38.75	35	38.48	39.40	-34.9	3,404	-1.03%
2022/03/17	10	38.64	0	0.00	38.75	10	3,647	0.27%
2022/03/16	2	39.08	0.3	39.10	38.50	1.7	3,946	0.04%
2022/03/15	0.2	39.09	0.2	39.05	39.05	0	4,218	0.00%
2022/03/14	2.3	39.83	0	0.00	40.00	2.3	4,249	0.05%
2022/03/10	12	42.00	14	41.86	41.60	-2	4,246	-0.05%
2022/03/09	4.1	40.76	4	40.74	41.00	0.1	4,174	0.00%
2022/03/08	4	39.30	3	39.98	39.40	1	4,163	0.02%
2022/03/07	2	40.65	5.7	40.26	39.45	-3.7	4,158	-0.09%
2022/03/04	1	42.00	5	41.93	42.00	-4	4,217	-0.09%
2022/03/03	10	42.01	6	41.78	41.45	4	4,181	0.10%
2022/03/02	15.1	40.93	18	40.60	42.60	-2.9	4,079	-0.07%
2022/03/01	0	0.00	1	38.20	40.95	-1	3,902	-0.03%
2022/02/24	2	36.65	5	36.82	36.50	-3	3,856	-0.08%
2022/02/23	1	38.00	0	0.00	38.50	1	3,857	0.03%
2022/02/22	1	37.35	2	38.35	37.70	-1	3,921	-0.03%
2022/02/21	2	39.33	1	39.50	39.10	1	4,108	0.02%
2022/02/18	1.1	38.80	2	38.58	38.90	-0.9	4,211	-0.02%
2022/02/17	8.1	38.66	14	38.38	38.05	-5.9	4,200	-0.14%
2022/02/16	2	37.55	0	0.00	37.60	2	4,169	0.05%
2022/02/15	6	37.74	1	37.55	37.35	5	4,207	0.12%
2022/02/14	2.2	38.23	0	0.00	38.30	2.2	4,193	0.05%
2022/02/09	0.1	36.95	0	0.00	36.90	0.1	4,174	0.00%
2022/02/08	2	36.80	0	0.00	36.80	2	4,175	0.05%
2022/01/26	2	34.75	0	0.00	34.95	2	4,183	0.05%
2022/01/25	4	35.15	0	0.00	35.05	4	4,194	0.10%
2022/01/24	1	34.90	1	35.25	35.85	0	4,223	0.00%
2022/01/21	4	36.73	0	0.00	36.30	4	4,228	0.09%
2022/01/20	1	38.05	2	38.30	37.70	-1	4,259	-0.02%
2022/01/19	1	37.90	0	0.00	38.05	1	4,249	0.02%
2022/01/18	3	37.75	0	0.00	37.40	3	4,247	0.07%
2022/01/14	2	36.20	1.2	36.34	36.20	0.8	4,239	0.02%
2022/01/12	2	37.10	2	36.98	37.10	0	4,215	0.00%
2022/01/10	1.2	38.47	1	38.00	38.25	0.2	4,184	0.00%
2022/01/07	6	38.60	0	0.00	38.45	6	4,168	0.14%
2022/01/06	3.2	39.69	2	39.78	39.75	1.2	4,133	0.03%
2022/01/05	4.1	41.35	2	41.43	40.45	2.1	4,103	0.05%
2022/01/04	2	40.50	1.2	40.12	40.90	0.8	4,001	0.02%
2021/12/30	8	40.98	17	41.17	40.80	-9	3,910	-0.23%
2021/12/29	12	42.63	6.2	42.73	41.90	5.8	3,855	0.15%
2021/12/28	108	42.87	71.5	43.12	43.10	36.5	3,734	0.98%	大買/
2021/12/27	16	40.74	40	41.09	42.05	-24	3,235	-0.74%
2021/12/24	1	37.65	0	0.00	38.25	1	2,964	0.03%
2021/12/23	0	0.00	10	37.48	37.50	-10	2,920	-0.34%
2021/12/22	12	37.61	4.5	37.57	37.85	7.5	2,894	0.26%
2021/12/21	1	36.05	3	35.98	36.65	-2	2,834	-0.07%
2021/12/20	10	36.28	29	36.65	36.20	-19	2,825	-0.67%
2021/12/17	6	37.27	16	37.44	36.65	-10	2,830	-0.35%
2021/12/16	8	38.00	0.5	37.80	37.60	7.5	2,785	0.27%
2021/12/15	15.1	39.50	15.2	39.90	39.20	-0.1	2,706	0.00%
2021/12/14	1.2	38.42	5.8	38.38	39.10	-4.6	2,595	-0.18%
2021/12/13	48	40.46	15.4	39.84	39.90	32.6	2,490	1.31%
2021/12/10	34	38.89	10	39.17	39.10	24	2,232	1.08%
2021/12/09	30.3	37.43	52	37.55	37.55	-21.7	1,894	-1.14%
2021/12/08	1.4	34.44	14	35.08	35.05	-12.6	1,605	-0.79%
2021/12/07	0	0.00	19	34.17	34.50	-19	1,554	-1.22%
2021/12/06	1	33.60	0	0.00	33.35	1	1,519	0.07%
2021/12/03	1	33.10	3	33.25	33.35	-2	1,511	-0.13%
2021/12/02	9	33.58	3.2	33.60	33.05	5.8	1,504	0.39%
2021/12/01	1	33.45	1	34.00	34.40	0	1,477	0.00%
2021/11/30	1	34.55	7.5	34.59	34.10	-6.5	1,451	-0.45%
2021/11/29	2	32.90	3	32.80	32.70	-1	1,337	-0.07%
2021/11/26	18	33.00	1	33.05	33.90	17	1,311	1.30%
2021/11/25	1	33.70	16	34.09	33.25	-15	1,281	-1.17%
2021/11/24	7	33.04	3	32.80	32.75	4	1,196	0.33%
2021/11/23	12	32.03	34	32.79	31.80	-22	1,132	-1.94%
2021/11/22	5	33.90	4	33.90	33.80	1	1,087	0.09%
2021/11/19	42	34.05	54	34.67	34.10	-12	1,067	-1.12%
2021/11/18	58	34.44	41	34.75	34.90	17	1,001	1.70%
2021/11/17	3	32.80	5	32.65	34.10	-2	789	-0.25%
2021/11/16	1	31.05	0	0.00	31.00	1	634	0.16%
2021/11/15	1	32.10	0	0.00	32.00	1	630	0.16%
2021/11/12	6	31.99	10	32.95	31.20	-4	629	-0.64%
2021/11/09	1	31.35	5	31.95	31.75	-4	606	-0.66%
2021/11/05	1	30.20	0	0.00	30.50	1	626	0.16%
2021/11/04	0	0.00	1	30.90	30.50	-1	631	-0.16%
2021/11/02	2	31.25	4.2	31.96	30.50	-2.2	660	-0.33%
2021/11/01	17	31.70	1	32.00	31.70	16	677	2.36%
2021/10/29	3	31.00	2	31.08	31.20	1	725	0.14%
2021/10/28	1	30.65	0	0.00	31.10	1	794	0.13%
2021/10/26	0	0.00	1	29.85	29.30	-1	831	-0.12%
2021/10/22	1	28.85	0	0.00	29.05	1	835	0.12%
2021/10/21	1	29.20	1	29.20	28.80	0	838	0.00%
2021/10/20	3	28.90	0	0.00	29.00	3	839	0.36%
2021/09/24	0.2	30.00	1	30.10	30.30	-0.8	947	-0.08%
2021/09/07	1	28.25	0	0.00	28.25	1	987	0.10%
2021/09/06	5	28.95	0	0.00	28.75	5	983	0.51%
2021/08/24	1	29.80	0	0.00	28.85	1	985	0.10%
2021/08/17	1	29.10	0	0.00	28.60	1	982	0.10%
2021/08/11	7	31.30	2	31.00	30.70	5	958	0.52%
2021/08/09	0	0.00	1.1	30.98	30.30	-1.1	963	-0.11%
2021/08/06	0	0.00	5	32.28	31.65	-5	963	-0.52%
2021/08/05	1	32.10	6	32.55	32.35	-5	955	-0.52%
2021/08/04	9.1	32.49	7	32.83	33.25	2.1	964	0.22%
2021/08/03	1	32.25	3	31.90	32.50	-2	913	-0.22%
2021/08/02	8	30.40	3	30.93	31.25	5	837	0.60%
2021/07/28	0	0.00	1	28.25	28.30	-1	803	-0.12%
2021/07/21	8	28.28	0	0.00	28.00	8	956	0.84%
2021/07/14	1	29.35	0	0.00	28.65	1	1,253	0.08%
2021/07/09	3	30.55	1	30.55	30.40	2	1,282	0.16%
2021/07/08	1	30.85	0	0.00	30.85	1	1,322	0.08%
2021/06/29	2	28.65	0	0.00	28.65	2	1,535	0.13%
2021/06/28	3	28.67	2	28.70	29.20	1	1,557	0.06%
2021/06/25	5	29.19	0	0.00	29.10	5	1,569	0.32%
2021/06/22	1.3	29.74	0	0.00	29.65	1.3	1,673	0.08%
2021/06/18	1	31.75	0	0.00	31.85	1	2,066	0.05%
2021/06/10	0	0.00	1	30.95	30.60	-1	2,224	-0.04%
2021/06/03	0	0.00	1	31.75	31.50	-1	2,478	-0.04%
2021/06/02	0	0.00	4	31.70	31.50	-4	2,485	-0.16%
2021/06/01	1	31.80	0.1	31.90	31.80	0.9	2,489	0.03%
2021/05/28	2	31.10	0	0.00	31.05	2	2,516	0.08%
2021/05/25	5	29.96	10	30.37	29.60	-5	2,589	-0.19%
2021/05/24	3	29.85	0	0.00	30.20	3	2,617	0.11%
2021/05/21	3	28.90	0	0.00	29.50	3	2,727	0.11%
2021/05/19	2	27.50	0	0.00	28.55	2	2,923	0.07%
2021/05/18	10	27.25	0	0.00	27.80	10	2,977	0.34%
2021/05/17	0.1	26.80	0	0.00	25.30	0.1	2,992	0.00%
2021/05/14	1	28.10	0	0.00	27.10	1	2,973	0.03%
2021/05/12	1	29.80	0	0.00	27.10	1	2,951	0.03%
2021/05/11	1	30.50	0	0.00	30.10	1	2,914	0.03%
2021/05/07	0	0.00	1	31.20	32.55	-1	2,937	-0.03%
2021/05/06	1	31.40	3	31.25	31.20	-2	2,944	-0.07%
2021/05/04	1	30.60	0	0.00	31.45	1	2,970	0.03%
2021/04/28	0	0.00	6	35.50	35.65	-6	2,913	-0.21%
2021/04/27	0	0.00	1	34.75	34.65	-1	2,903	-0.03%
2021/04/26	1	35.60	4	35.61	35.30	-3	2,966	-0.10%
2021/04/23	4	35.00	2	34.38	35.00	2	2,989	0.07%
2021/04/22	0	0.00	19	34.50	34.95	-19	2,953	-0.64%
2021/04/21	3	35.13	2	35.70	34.80	1	2,928	0.03%
2021/04/20	1	36.20	1	36.70	36.30	0	2,916	0.00%
2021/04/19	1	34.50	4	34.59	34.50	-3	2,938	-0.10%
2021/04/16	0	0.00	8	34.30	34.25	-8	2,937	-0.27%
2021/04/15	13	34.56	44	34.90	34.65	-31	2,935	-1.06%
2021/04/14	1	33.50	60	34.55	34.50	-59	2,924	-2.02%
2021/04/13	132	36.81	25	36.16	34.50	107	2,919	3.66%	大買/鉅額交易
2021/04/12	4	35.28	12	35.27	35.25	-8	2,934	-0.27%
2021/04/09	0	0.00	2	34.70	35.25	-2	2,959	-0.07%
2021/04/08	1	35.00	6	34.77	34.60	-5	2,967	-0.17%
2021/04/07	15	34.98	3	34.67	34.80	12	3,224	0.37%
2021/04/06	4	34.13	7	34.77	35.25	-3	3,199	-0.09%
2021/04/01	1	33.00	3	33.12	33.10	-2	3,145	-0.06%
2021/03/31	14	33.11	0	0.00	33.15	14	3,146	0.44%
2021/03/30	0	0.00	1	32.00	32.55	-1	3,126	-0.03%
2021/03/29	3	32.00	0	0.00	32.05	3	3,122	0.10%
2021/03/25	6	33.37	14	33.68	32.45	-8	3,158	-0.25%
2021/03/24	35	34.55	15	34.28	34.00	20	3,128	0.64%
2021/03/23	11	33.94	9	33.69	33.95	2	2,898	0.07%
2021/03/22	5	31.83	0	0.00	31.20	5	2,772	0.18%
2021/03/18	3	31.43	0	0.00	31.20	3	2,738	0.11%
2021/03/17	6	32.20	1	32.10	31.90	5	2,723	0.18%
2021/03/16	3	31.40	11	31.45	31.55	-8	2,735	-0.29%
2021/03/15	11	30.38	3	30.92	31.50	8	2,723	0.29%
2021/03/11	0	0.00	6	28.95	29.20	-6	2,738	-0.22%
2021/03/10	8	29.36	4	29.00	28.70	4	2,739	0.15%
2021/03/09	0	0.00	14	26.77	27.35	-14	2,674	-0.52%
2021/03/05	1	27.50	0	0.00	27.40	1	2,758	0.04%
2021/03/04	3	28.00	0	0.00	27.70	3	2,863	0.10%
2021/03/03	0	0.00	1	27.00	27.70	-1	2,869	-0.03%
2021/03/02	10	29.00	2	28.85	27.60	8	2,863	0.28%
2021/02/24	2	28.85	8	28.40	28.25	-6	2,803	-0.21%
2021/02/23	6	29.65	5	29.36	29.10	1	2,763	0.04%
2021/02/22	18	28.83	6	27.94	29.60	12	2,650	0.45%
2021/02/19	2	26.25	1	26.80	26.95	1	2,530	0.04%
2021/02/17	0	0.00	3	24.98	25.00	-3	2,383	-0.13%
2021/02/05	1	24.00	1	24.05	24.10	0	2,357	0.00%
2021/02/04	5	23.90	0	0.00	23.90	5	2,361	0.21%
2021/02/03	1	23.75	7	23.71	23.65	-6	2,391	-0.25%
2021/02/01	8	24.38	1	24.20	23.40	7	2,381	0.29%
2021/01/29	1	24.35	1	24.55	24.40	0	2,331	0.00%
2021/01/28	0	0.00	5	24.50	24.50	-5	2,311	-0.22%
2021/01/27	6	24.53	1	24.65	24.20	5	2,293	0.22%
2021/01/25	1	23.70	0	0.00	24.00	1	2,228	0.04%
2021/01/19	7	25.50	16	25.44	25.50	-9	2,147	-0.42%
2021/01/18	6	24.98	7	25.03	25.60	-1	2,056	-0.05%
2021/01/15	1	23.85	0	0.00	23.95	1	1,928	0.05%
2021/01/13	15	25.09	13	24.86	24.85	2	1,877	0.11%
2021/01/12	2	24.55	0	0.00	25.00	2	1,836	0.11%
2021/01/08	4	24.60	5	24.20	24.05	-1	1,737	-0.06%
2021/01/07	0	0.00	1	24.50	24.50	-1	1,734	-0.06%
2021/01/06	0	0.00	3	24.85	24.45	-3	1,720	-0.17%
2021/01/05	7	25.50	13	25.47	25.40	-6	1,685	-0.36%
2021/01/04	3	24.07	4	25.10	25.40	-1	1,586	-0.06%
2020/12/31	1	23.85	0	0.00	24.10	1	1,539	0.06%
2020/12/30	25	24.89	12	24.96	23.90	13	1,486	0.87%
2020/12/28	0	0.00	1	23.20	23.05	-1	1,178	-0.08%
2020/12/22	4	22.80	4	22.63	22.45	0	1,127	0.00%
2020/12/18	0	0.00	4	24.05	23.20	-4	1,060	-0.38%
2020/12/17	5	24.10	2	23.60	24.40	3	1,034	0.29%
2020/12/15	1	22.65	0	0.00	22.60	1	1,023	0.10%
2020/12/11	1	23.00	1	23.00	23.05	0	1,050	0.00%
2020/12/10	1	23.80	6	23.72	23.20	-5	1,038	-0.48%
2020/12/08	1	22.80	2	23.15	22.95	-1	998	-0.10%
2020/12/07	4	23.40	0	0.00	22.95	4	990	0.40%
2020/12/04	0	0.00	1	21.80	22.05	-1	874	-0.11%
2020/12/01	1	21.10	2	21.33	21.10	-1	810	-0.12%
2020/11/30	1	21.85	1	21.85	21.85	0	734	0.00%
2020/11/26	0	0.00	3	19.35	19.40	-3	605	-0.50%
2020/11/25	0	0.00	1	19.15	19.05	-1	597	-0.17%
2020/11/23	1	18.90	0	0.00	18.95	1	590	0.17%
2020/11/20	1	18.90	0	0.00	18.90	1	584	0.17%
2020/11/16	2	19.15	0	0.00	19.05	2	619	0.32%
2020/11/13	0	0.00	5	19.05	19.00	-5	635	-0.79%
2020/11/12	5	19.15	5	19.00	19.10	0	636	0.00%
2020/11/11	7	19.19	0	0.00	19.30	7	630	1.11%
2020/09/18	0	0.00	10	20.00	19.40	-10	922	-1.08%
2020/09/17	0	0.00	9	19.13	19.50	-9	887	-1.01%
2020/09/16	5	18.70	11	18.80	18.70	-6	861	-0.70%
2020/09/15	0	0.00	1	19.45	19.20	-1	839	-0.12%
2020/09/14	1	19.00	0	0.00	19.35	1	824	0.12%
2020/09/11	0	0.00	13	19.47	18.80	-13	804	-1.62%
2020/09/10	1	18.90	0	0.00	18.80	1	762	0.13%
2020/09/09	1	18.80	0	0.00	18.95	1	757	0.13%
2020/09/07	1	18.40	0	0.00	18.50	1	742	0.13%
2020/09/04	7	18.45	0	0.00	18.45	7	747	0.94%
2020/09/03	2	18.53	0	0.00	18.50	2	748	0.27%
2020/09/02	0	0.00	2	18.55	18.60	-2	750	-0.27%
2020/08/31	1	18.95	2	18.73	18.75	-1	756	-0.13%
2020/08/28	0	18.75	0	0.00	18.60	0	921	0.00%
2020/08/27	0	0.00	4	18.50	18.60	-4	917	-0.44%
2020/08/25	0	0.00	1	18.75	18.50	-1	912	-0.11%
2020/08/24	1	18.75	0	0.00	18.65	1	896	0.11%
2020/08/20	1	18.60	0	0.00	17.60	1	905	0.11%
2020/08/19	7	18.74	5	18.45	18.70	2	908	0.22%
2020/08/18	0	18.35	0	0.00	18.20	0	884	0.00%
2020/08/17	5	18.00	0	0.00	18.05	5	880	0.57%
2020/08/14	6	17.93	0	0.00	17.90	6	872	0.69%
2020/08/11	3	18.70	0	0.00	18.30	3	884	0.34%
2020/08/10	4	18.60	0	0.00	18.55	4	879	0.45%
2020/08/07	0	0.00	2	18.50	18.60	-2	880	-0.23%
2020/08/04	2	17.98	0	0.00	18.10	2	866	0.23%
2020/07/30	2	17.90	0	0.00	17.90	2	866	0.23%
2020/07/28	0	0.00	1	17.30	17.30	-1	862	-0.12%
2020/07/27	1	17.30	0	0.00	17.60	1	858	0.12%
2020/07/23	0	0.00	2	17.95	18.00	-2	841	-0.24%
2020/07/22	1	18.55	0	0.00	18.50	1	824	0.12%
2020/07/21	1	18.95	0	0.00	18.70	1	811	0.12%
2020/07/20	12	19.40	12	18.86	18.95	0	798	0.00%
2020/07/17	3	19.22	4	19.29	18.90	-1	773	-0.13%
2020/07/16	17	19.61	6	19.58	19.80	11	735	1.49%
2020/07/15	2	18.70	0	0.00	18.75	2	585	0.34%
2020/07/13	0	0.00	2	17.05	17.10	-2	523	-0.38%
2020/07/10	0	0.00	1	17.25	17.00	-1	524	-0.19%
2020/06/10	0	0.00	16	17.92	17.80	-16	549	-2.91%
2020/06/05	5	17.55	0	0.00	17.80	5	552	0.91%
2020/06/04	11	17.51	0	0.00	17.80	11	565	1.94%
2020/05/28	0	0.00	14	16.70	17.00	-14	420	-3.33%
2020/05/25	0	0.00	3	16.70	16.70	-3	379	-0.79%
2020/05/20	2	17.05	0	0.00	16.90	2	378	0.53%
2020/05/14	5	17.45	2	17.10	16.70	3	339	0.88%
2020/05/13	3	17.40	0	0.00	17.45	3	337	0.89%
2020/05/11	2	17.75	0	0.00	17.50	2	336	0.59%
2020/05/06	0	0.00	2	16.15	16.20	-2	328	-0.61%
2020/04/14	0	0.00	5	14.40	14.45	-5	323	-1.54%
2020/04/09	5	14.55	0	0.00	14.00	5	314	1.59%
2020/03/27	0	0.00	5	12.80	12.35	-5	298	-1.68%
2020/03/25	5	12.95	0	0.00	12.95	5	275	1.81%
2020/03/12	0	0.00	4	14.90	14.60	-4	281	-1.42%
2020/02/25	0	0.00	2	16.85	17.25	-2	307	-0.65%
2020/02/24	0	0.00	2	17.15	17.05	-2	326	-0.61%
2020/02/12	5	17.30	0	0.00	17.30	5	385	1.30%
2020/02/03	0	0.00	5	16.60	17.00	-5	403	-1.24%
2020/01/10	2	19.75	0	0.00	19.55	2	410	0.49%
2019/12/18	1	20.50	0	0.00	20.40	1	411	0.24%
2019/12/13	0	0.00	9	20.70	20.65	-9	425	-2.11%
2019/12/12	7	20.66	1	20.70	20.75	6	501	1.20%
2019/12/11	1	20.30	0	0.00	20.05	1	484	0.21%
2019/11/27	0	0.00	4	20.25	20.10	-4	503	-0.79%
2019/11/25	0	0.00	3	20.65	20.60	-3	489	-0.61%
2019/11/22	3	21.10	0	0.00	21.00	3	485	0.62%
2019/11/20	5	20.77	0	0.00	20.85	5	425	1.17%
2019/11/18	0	0.00	3	19.32	19.30	-3	377	-0.79%
2019/11/13	0	0.00	2	19.15	19.20	-2	384	-0.52%
2019/11/11	0	0.00	2	19.45	19.15	-2	408	-0.49%
2019/11/06	0	0.00	1	19.10	19.00	-1	405	-0.25%
2019/11/01	2	18.80	0	0.00	18.80	2	404	0.49%
2019/10/28	0	0.00	1	19.10	18.95	-1	415	-0.24%
2019/10/25	0	0.00	3	19.37	19.35	-3	414	-0.72%
2019/09/20	0	0.00	2	19.30	19.40	-2	521	-0.38%
2019/09/18	3	20.05	0	0.00	19.70	3	522	0.57%
2019/09/17	3	19.72	2	19.90	20.05	1	512	0.20%
2019/09/16	3	19.10	0	0.00	18.90	3	432	0.69%
2019/09/09	1	19.30	0	0.00	19.20	1	438	0.23%
2019/09/06	2	19.10	0	0.00	19.40	2	424	0.47%
2019/09/05	1	18.45	0	0.00	18.45	1	410	0.24%
2019/09/03	2	18.35	0	0.00	18.20	2	445	0.45%
2019/08/28	0	0.00	6	18.00	17.90	-6	449	-1.34%
2019/08/14	2	18.83	0	0.00	18.70	2	453	0.44%
2019/08/07	3	19.30	0	0.00	19.35	3	497	0.60%
2019/08/01	0	0.00	1	20.00	20.15	-1	601	-0.17%
2019/07/24	1	20.75	0	0.00	20.80	1	652	0.15%
2019/07/18	1	20.05	50	20.31	20.05	-49	732	-6.69%
2019/07/16	1	20.60	0	0.00	20.55	1	747	0.13%
2019/07/11	6	21.42	4	21.15	21.20	2	808	0.25%
2019/07/10	10	22.53	0	0.00	22.80	10	813	1.23%
2019/07/09	1	21.50	0	0.00	21.65	1	829	0.12%
2019/07/05	2	21.60	0	0.00	21.60	2	906	0.22%
2019/07/03	1	21.35	0	0.00	21.35	1	942	0.11%
2019/06/27	0	0.00	38	20.84	21.00	-38	1,044	-3.64%
2019/06/11	0	0.00	4	21.68	21.30	-4	1,279	-0.31%
2019/06/10	0	0.00	11	20.10	20.35	-11	1,259	-0.87%
2019/06/06	0	0.00	8	19.65	19.55	-8	1,264	-0.63%
2019/05/27	3	19.80	3	19.85	19.95	0	1,516	0.00%
2019/05/23	3	19.50	3	19.55	19.80	0	1,558	0.00%
2019/05/21	5	19.40	5	19.59	19.95	0	1,610	0.00%
2019/05/17	8	20.59	41	20.34	19.95	-33	1,730	-1.91%
2019/05/16	20	22.13	0	0.00	21.30	20	1,840	1.09%
2019/05/15	28	21.86	28	21.97	21.80	0	1,857	0.00%
2019/05/14	49	22.07	0	0.00	22.40	49	1,870	2.62%
2019/05/09	2	21.35	2	21.60	20.40	0	1,827	0.00%
2019/05/08	3	21.42	3	21.30	21.30	0	1,819	0.00%
2019/05/07	12	23.07	2	23.15	22.55	10	1,799	0.56%
2019/05/06	8	22.99	8	23.17	22.80	0	1,792	0.00%
2019/05/03	11	24.05	0	0.00	24.00	11	1,794	0.61%
2019/05/02	5	23.68	3	23.85	23.90	2	1,790	0.11%
2019/04/29	0	0.00	6	23.12	23.00	-6	1,777	-0.34%
2019/04/26	5	23.78	4	24.24	23.60	1	1,765	0.06%
2019/04/25	7	24.23	9	24.20	24.60	-2	1,749	-0.11%
2019/04/24	21	25.00	6	25.23	24.35	15	1,742	0.86%
2019/04/23	10	25.88	2	25.50	25.60	8	1,718	0.47%
2019/04/22	0	0.00	9	25.85	25.75	-9	1,737	-0.52%
2019/04/19	15	26.10	0	0.00	25.85	15	1,731	0.87%
2019/04/18	18	26.21	16	26.37	25.30	2	1,719	0.12%
2019/04/17	21	27.20	10	27.24	26.70	11	1,689	0.65%
2019/04/16	30	26.48	30	26.95	27.00	0	1,658	0.00%
2019/04/15	4	26.16	4	26.21	26.45	0	1,624	0.00%
2019/04/12	64	24.68	57	24.75	26.00	7	1,565	0.45%
2019/04/11	19	25.11	32	25.31	24.60	-13	1,541	-0.84%
2019/04/10	22	24.91	92	24.63	24.90	-70	1,477	-4.74%
2019/04/09	4	24.50	4	24.75	25.30	0	1,459	0.00%
2019/04/08	3	24.65	7	23.91	24.80	-4	1,439	-0.28%
2019/04/03	50	23.30	0	0.00	23.00	50	1,396	3.58%
2019/04/02	25	23.22	25	23.41	23.25	0	1,379	0.00%
2019/04/01	52	23.31	52	23.92	23.35	0	1,366	0.00%
2019/03/29	43	23.50	3	23.35	23.60	40	1,321	3.03%
2019/03/28	12	22.98	12	22.94	23.65	0	1,306	0.00%
2019/03/27	1	23.60	1	23.85	23.60	0	1,261	0.00%
2019/03/26	5	23.41	2	23.95	23.95	3	1,224	0.25%
2019/03/25	2	21.90	0	0.00	21.80	2	1,143	0.17%
2019/03/22	0	22.20	10	21.90	22.30	-10	1,129	-0.89%
2019/03/20	12	21.76	2	22.00	21.50	10	1,086	0.92%
2019/03/18	7	22.14	7	22.21	22.05	0	1,075	0.00%
2019/03/15	30	21.80	40	22.05	22.40	-10	1,064	-0.94%
2019/03/14	11	21.77	1	22.05	21.75	10	1,043	0.96%
2019/03/13	26	21.67	26	21.96	21.85	0	1,032	0.00%
2019/03/12	0	0.00	1	22.35	22.00	-1	1,020	-0.10%
2019/03/11	1	21.85	0	0.00	21.85	1	1,008	0.10%
2019/03/08	5	21.18	5	21.30	21.90	0	993	0.00%
2019/03/07	1	22.95	0	0.00	21.90	1	968	0.10%
2019/03/06	2	22.70	1	22.65	22.90	1	930	0.11%
2019/02/27	0	0.00	2	20.80	20.85	-2	800	-0.25%
2019/02/25	0	0.00	2	20.55	20.60	-2	724	-0.28%
2019/02/22	5	20.92	3	21.25	21.05	2	687	0.29%
2019/02/21	1	21.35	1	21.00	21.35	0	673	0.00%
2019/02/20	2	21.25	22	21.49	21.35	-20	646	-3.10%
2019/02/19	3	20.50	3	20.60	21.60	0	607	0.00%
2019/02/18	2	20.40	1	20.60	20.80	1	514	0.19%
2019/02/15	25	20.84	4	20.23	20.25	21	477	4.40%
2019/02/14	20	18.95	20	19.20	19.50	0	336	0.00%
2019/02/13	2	18.50	3	18.95	19.20	-1	306	-0.33%
2019/02/12	1	18.40	1	18.25	18.30	0	264	0.00%
2019/01/25	0	0.00	15	17.50	17.55	-15	189	-7.91%
2019/01/22	0	0.00	1	17.05	17.05	-1	172	-0.58%
2019/01/17	0	0.00	6	17.40	17.35	-6	176	-3.40%
2019/01/16	0	0.00	1	17.45	17.20	-1	171	-0.58%
2019/01/15	2	17.50	0	0.00	17.70	2	165	1.21%
2019/01/14	2	17.50	2	17.35	17.70	0	147	0.00%
2019/01/10	22	16.42	0	0.00	16.60	22	119	18.35%
2018/10/17	0	16.45	0	0.00	16.30	0	197	0.00%
2018/10/11	0	0.00	1	16.00	15.75	-1	193	-0.52%
2018/08/27	1	17.85	5	18.00	18.10	-4	604	-0.66%
2018/08/17	0	0.00	2	17.50	17.45	-2	613	-0.33%
2018/07/20	3	17.80	3	17.85	17.80	0	674	0.00%
2018/07/17	2	17.80	0	0.00	17.80	2	677	0.29%
2018/06/27	0	0.00	8	18.30	18.20	-8	697	-1.15%
2018/06/19	4	21.25	2	21.50	20.70	2	613	0.33%
2018/06/15	8	21.49	2	21.50	21.60	6	548	1.09%
2018/06/14	2	21.43	5	21.45	21.45	-3	450	-0.67%
2018/06/13	0	0.00	5	19.70	19.50	-5	342	-1.46%
2018/06/12	0	0.00	29	19.05	19.30	-29	320	-9.04%
2018/06/04	0	0.00	1	17.50	18.00	-1	298	-0.34%
2018/05/30	6	16.99	0	0.00	17.05	6	301	1.99%
2018/05/29	1	17.05	0	0.00	17.20	1	298	0.33%
2018/05/25	2	17.15	0	0.00	17.15	2	298	0.67%
2018/05/24	2	17.20	0	0.00	17.20	2	308	0.65%
2018/05/17	1	17.35	0	0.00	17.30	1	353	0.28%
2018/05/16	2	17.35	0	0.00	17.35	2	355	0.56%
2018/05/14	9	18.26	0	0.00	17.90	9	401	2.24%
2018/05/10	1	18.15	0	0.00	18.15	1	388	0.26%
2018/05/09	6	18.49	0	0.00	18.35	6	399	1.50%
2018/05/08	0	0.00	8	19.02	18.50	-8	421	-1.90%
2018/05/07	7	18.20	0	0.00	18.85	7	413	1.69%
2018/05/03	1	17.50	0	0.00	17.65	1	405	0.25%
2018/04/24	0	0.00	3	18.10	17.65	-3	687	-0.44%
2018/04/18	2	18.75	0	0.00	18.60	2	697	0.29%
2018/04/13	0	0.00	1	19.05	19.30	-1	702	-0.14%
2018/04/11	1	18.80	0	0.00	18.90	1	749	0.13%
2018/03/23	1	18.40	0	0.00	18.35	1	742	0.13%
2018/03/13	0	0.00	5	18.90	18.80	-5	753	-0.66%
2018/03/09	5	19.25	0	0.00	19.10	5	757	0.66%
2018/03/08	0	0.00	2	19.13	19.00	-2	759	-0.26%
2018/02/12	0	0.00	10	18.90	19.00	-10	800	-1.25%
2018/01/31	1	19.90	10	19.11	19.80	-9	750	-1.20%
2018/01/30	0	0.00	10	19.37	19.30	-10	765	-1.31%
2018/01/23	5	19.60	0	0.00	19.75	5	712	0.70%
2018/01/22	8	20.68	0	0.00	20.70	8	692	1.16%
2018/01/19	12	20.63	2	20.88	21.00	10	663	1.51%
2018/01/18	31	19.98	27	20.05	20.30	4	572	0.70%
2018/01/08	0	0.00	2	19.50	18.95	-2	574	-0.35%