越峰 (8121)-凱基-站前券商分點個股進出

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

越峰

(8121)

股價
34.95
漲跌
▲2.35
漲幅
+7.21%
成交量
5,375張
產業
上櫃電子零組件類股
169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

越峰 (8121)籌碼相關－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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	4	35.30	6	35.48	34.95	-2	1,060	-0.19%
2024/05/02	0	0.00	0	32.65	32.60	0	971	0.00%
2024/04/30	1	32.25	3	32.45	32.60	-2	961	-0.21%
2024/04/29	3	33.27	0	0.00	33.00	3	946	0.32%
2024/04/26	0	0.00	3	31.70	31.65	-3	913	-0.33%
2024/04/25	3	31.65	0	0.00	31.20	3	896	0.33%
2024/04/19	0	0.00	30	30.30	30.90	-30	837	-3.58%
2024/04/18	0	0.00	8	32.31	32.35	-8	795	-1.01%
2024/04/17	40	32.07	2.5	32.66	33.20	37.5	748	5.01%
2024/04/15	0	0.00	5	32.13	32.15	-5	629	-0.79%
2024/04/12	1	29.25	0	0.00	29.25	1	542	0.18%
2024/04/10	0	0.00	17	29.93	29.30	-17	513	-3.31%
2024/04/02	10	28.30	0	0.00	27.90	10	457	2.19%
2024/04/01	1	27.75	0	0.00	28.20	1	445	0.22%
2024/03/29	17	27.91	1	28.30	27.75	16	427	3.75%
2024/03/28	11	30.15	42	30.13	30.15	-31	365	-8.48%
2024/03/26	0	0.00	5	27.50	26.95	-5	259	-1.92%
2024/03/25	2	27.80	12	27.73	27.95	-10	252	-3.96%
2024/03/21	1	26.30	0	0.00	26.30	1	224	0.45%
2024/03/20	5	25.50	0	0.00	25.60	5	210	2.37%
2024/03/07	2	24.80	0	0.00	24.75	2	202	0.99%
2024/03/06	2	25.10	0	0.00	25.05	2	203	0.98%
2024/03/05	2	25.15	0	26.50	25.05	2	203	0.98%
2024/03/01	4	26.00	2	25.50	25.45	2	203	0.98%
2024/02/29	2	25.90	1	25.60	25.90	1	204	0.49%
2024/02/23	1	25.60	0	0.00	25.10	1	221	0.45%
2024/02/20	0	25.80	0	0.00	26.00	0	217	0.00%
2024/02/16	2	25.60	3	27.30	27.00	-1	210	-0.48%
2024/02/15	0	0.00	4	25.30	25.35	-4	196	-2.04%
2023/12/22	0	0.00	1	25.55	25.00	-1	196	-0.51%
2023/12/20	1	26.00	0	0.00	26.00	1	196	0.51%
2023/12/08	0	0.00	1.1	25.48	25.25	-1.1	190	-0.59%
2023/11/23	0	0.00	24	26.49	26.35	-24	177	-13.51%
2023/11/22	0	0.00	16	26.34	26.05	-16	166	-9.59%
2023/11/20	0	25.45	0	0.00	24.35	0	157	0.00%
2023/11/09	1	22.65	0	0.00	22.60	1	151	0.66%
2023/10/26	1	23.55	0	23.35	23.55	1	184	0.54%
2023/10/19	0	0.00	4	23.60	23.70	-4	214	-1.86%
2023/10/16	1	24.05	0	0.00	24.50	1	234	0.43%
2023/10/13	0	0.00	0	24.65	24.35	0	245	0.00%
2023/10/04	1	24.40	0	0.00	24.40	1	277	0.36%
2023/09/04	0	0.00	2	25.70	25.80	-2	414	-0.48%
2023/09/01	0	0.00	2	24.75	24.70	-2	410	-0.49%
2023/08/29	2	24.40	1	24.55	24.40	1	437	0.23%
2023/08/24	1	24.10	0.4	24.05	23.90	0.6	458	0.14%
2023/08/22	1	24.00	0	0.00	24.00	1	502	0.20%
2023/08/17	1	24.40	1	24.75	24.90	0	621	0.00%
2023/08/16	3	24.20	0	0.00	24.10	3	626	0.48%
2023/08/14	0	0.00	12	24.00	24.10	-12	647	-1.85%
2023/08/10	0	24.40	10	24.80	24.40	-10	658	-1.51%
2023/08/09	4.1	25.02	16	24.95	25.05	-11.9	663	-1.79%
2023/08/08	3	26.00	0	0.00	26.00	3	664	0.45%
2023/08/07	0	0.00	22	26.34	26.30	-22	681	-3.23%
2023/08/04	0	0.00	11	26.15	26.20	-11	696	-1.58%
2023/08/02	2	26.50	0	0.00	26.25	2	734	0.27%
2023/08/01	0	0.00	11	26.71	26.85	-11	755	-1.46%
2023/07/31	3	26.92	0	0.00	26.85	3	816	0.37%
2023/07/27	2	27.15	0	0.00	27.20	2	1,174	0.17%
2023/07/25	3	26.17	0	0.00	26.20	3	1,464	0.20%
2023/07/21	5	26.65	1	27.25	26.95	4	1,483	0.27%
2023/07/20	7	27.56	0	0.00	27.70	7	1,575	0.44%
2023/07/18	0	0.00	0.1	28.90	28.65	-0.1	1,613	-0.01%
2023/07/17	8	28.31	2	28.35	28.30	6	1,644	0.36%
2023/07/14	8	28.23	0	0.00	28.20	8	1,678	0.48%
2023/07/13	7	28.68	0	0.00	28.40	7	1,743	0.40%
2023/07/12	16	29.01	0	0.00	28.75	16	1,921	0.83%
2023/07/11	7	29.13	0	0.00	29.20	7	2,101	0.33%
2023/07/10	0	0.00	56	30.10	29.50	-56	2,104	-2.66%
2023/07/06	37	29.03	11	29.00	28.75	26	2,095	1.24%
2023/07/05	4	28.78	10	28.74	28.85	-6	2,094	-0.29%
2023/06/26	0	0.00	2	29.50	29.30	-2	2,327	-0.09%
2023/06/21	3	29.23	0	0.00	29.30	3	2,368	0.13%
2023/06/13	8	29.27	0	0.00	29.30	8	2,441	0.33%
2023/06/08	20	29.75	0	0.00	29.70	20	2,461	0.81%
2023/06/02	12	29.90	0	0.00	29.95	12	2,542	0.47%
2023/05/29	0	0.00	4	29.50	30.00	-4	2,540	-0.16%
2023/05/26	0	0.00	8	31.09	30.60	-8	2,529	-0.32%
2023/05/25	3	32.00	2	32.05	32.20	1	2,511	0.04%
2023/05/24	6	31.43	11	31.36	31.50	-5	2,490	-0.20%
2023/05/23	11	31.14	0	0.00	31.85	11	2,503	0.44%
2023/05/19	1	28.65	0	0.00	28.55	1	2,470	0.04%
2023/05/16	1	28.55	0	0.00	28.40	1	2,459	0.04%
2023/05/12	0	28.80	0	0.00	28.65	0	2,461	0.00%
2023/05/11	0	0.00	1	28.35	28.35	-1	2,471	-0.04%
2023/05/10	0	0.00	12	29.77	29.75	-12	2,467	-0.49%
2023/05/09	1	30.10	0	0.00	29.80	1	2,462	0.04%
2023/05/08	20	31.56	19	31.69	31.50	1	2,436	0.04%
2023/05/05	88	31.51	88	31.63	31.65	0	2,422	0.00%
2023/05/04	10	31.62	10	31.05	31.70	0	2,385	0.00%
2023/05/03	47	32.46	56	32.16	32.40	-9	2,363	-0.38%
2023/05/02	14	30.62	18	31.87	30.45	-4	2,183	-0.18%
2023/04/28	20	31.85	6	31.60	31.90	14	2,093	0.67%
2023/04/26	3	28.70	3	28.33	29.00	0	1,881	0.00%
2023/04/25	44	30.45	34	30.63	29.00	10	1,867	0.54%
2023/04/24	2	29.10	0	0.00	29.20	2	1,771	0.11%
2023/04/21	2	28.65	5	28.34	28.65	-3	1,755	-0.17%
2023/04/20	9	29.94	8	30.12	29.70	1	1,727	0.06%
2023/04/18	13.1	29.69	12	30.00	29.65	1.1	1,675	0.07%
2023/04/17	52	31.28	54	30.62	30.85	-2	1,605	-0.12%
2023/04/14	14	29.19	20.1	28.62	29.50	-6.1	1,424	-0.42%
2023/04/13	3	26.80	0	0.00	26.85	3	1,240	0.24%
2023/04/10	0	26.75	0	0.00	26.80	0	1,231	0.00%
2023/04/07	1	27.25	1	27.45	26.95	0	1,226	0.00%
2023/04/06	0.1	27.05	0	0.00	27.35	0.1	1,210	0.00%
2023/03/31	9	27.12	1	27.05	27.05	8	1,193	0.67%
2023/03/30	37	27.40	37	27.30	27.40	0	1,179	0.00%
2023/03/29	40	27.40	32	27.65	27.35	8	1,165	0.69%
2023/03/28	5	27.93	18.1	28.42	28.60	-13.1	1,103	-1.18%
2023/03/27	0	27.40	0	0.00	27.05	0	1,031	0.00%
2023/03/24	1	27.90	0	0.00	27.55	1	979	0.10%
2023/03/16	0	0.00	2	26.40	26.10	-2	885	-0.23%
2023/03/15	0	0.00	3	26.70	26.25	-3	861	-0.35%
2023/03/14	0	0.00	1	26.55	26.40	-1	853	-0.12%
2023/03/13	16	26.28	1	26.40	26.40	15	863	1.74%
2023/03/10	1	27.00	0	0.00	26.80	1	878	0.11%
2023/03/08	5	27.50	0	0.00	27.40	5	1,009	0.50%
2023/03/02	5	26.25	0	0.00	26.35	5	988	0.51%
2023/02/23	0	0.00	1	27.25	26.50	-1	1,084	-0.09%
2023/02/22	1	26.10	0	0.00	26.45	1	1,074	0.09%
2023/02/21	2	27.20	2	28.18	26.80	0	1,067	0.00%
2023/02/16	0	0.00	1	26.15	26.30	-1	1,009	-0.10%
2023/02/15	0	0.00	1	26.20	25.70	-1	1,003	-0.10%
2023/02/10	7	26.52	0	0.00	26.10	7	998	0.70%
2023/02/09	0	0.00	1	26.15	26.55	-1	989	-0.10%
2023/02/07	1	25.85	13	25.87	25.90	-12	958	-1.25%
2023/02/06	0	0.00	1	26.85	26.15	-1	952	-0.10%
2023/02/02	7	26.21	7	26.16	26.50	0	940	0.00%
2023/02/01	3	26.73	4	26.55	26.15	-1	918	-0.11%
2023/01/31	11	25.15	6.9	25.13	26.45	4.1	863	0.47%
2023/01/30	1	24.10	0	0.00	24.05	1	763	0.13%
2023/01/17	1	23.90	0	0.00	24.10	1	754	0.13%
2023/01/16	0	0.00	1	23.85	23.85	-1	753	-0.13%
2023/01/13	1	23.80	0	0.00	23.75	1	754	0.13%
2023/01/12	1	24.00	0	0.00	23.85	1	756	0.13%
2023/01/10	1	24.35	0	0.00	24.30	1	760	0.13%
2023/01/06	0	0.00	1	25.30	25.15	-1	796	-0.13%
2023/01/05	0	24.50	0	0.00	24.30	0	800	0.00%
2023/01/04	1	24.40	0	0.00	24.25	1	802	0.12%
2022/12/27	1	25.35	0	0.00	25.20	1	843	0.12%
2022/12/23	0	0.00	5	25.15	25.05	-5	863	-0.58%
2022/12/15	10	28.12	11	27.70	27.60	-1	947	-0.11%
2022/12/09	0	0.00	1	27.75	27.70	-1	938	-0.11%
2022/12/07	0	0.00	2	28.45	28.45	-2	932	-0.21%
2022/12/06	1	28.65	1	29.15	28.70	0	920	0.00%
2022/12/05	2	30.63	1	30.55	29.80	1	915	0.11%
2022/12/02	0	0.00	2	29.90	29.85	-2	907	-0.22%
2022/12/01	3	31.30	0	0.00	30.50	3	891	0.34%
2022/11/30	8	30.90	4	30.99	31.20	4	788	0.51%
2022/11/22	2	25.73	0	0.00	26.50	2	658	0.30%
2022/11/18	0	0.00	1	24.80	24.80	-1	617	-0.16%
2022/11/09	1	25.00	0	0.00	24.85	1	682	0.15%
2022/11/01	0	0.00	1	24.60	23.95	-1	723	-0.14%
2022/10/28	9	23.11	9	23.29	22.75	0	722	0.00%
2022/10/27	1	23.45	0	0.00	23.80	1	730	0.14%
2022/10/25	10	24.05	10	23.80	23.60	0	754	0.00%
2022/10/21	5	25.04	5	25.10	24.50	0	774	0.00%
2022/10/13	41	24.90	30	25.06	23.70	11	820	1.34%
2022/10/11	0	27.73	0	0.00	27.45	0	863	0.00%
2022/10/05	3	31.17	3	31.58	30.00	0	1,116	0.00%
2022/10/04	6	30.26	6	30.50	29.75	0	1,118	0.00%
2022/10/03	55	28.75	55	29.34	30.20	0	1,132	0.00%
2022/09/29	11	29.47	11	29.80	29.65	0	1,128	0.00%
2022/09/28	75	30.27	75	30.52	29.60	0	1,118	0.00%
2022/09/27	36	29.91	37	30.58	31.40	-1	1,106	-0.09%
2022/09/26	50	29.74	49	30.39	30.30	1	1,102	0.09%
2022/09/23	7	31.22	20	31.12	30.90	-13	1,107	-1.17%
2022/09/22	3	31.30	1	31.30	31.30	2	1,108	0.18%
2022/09/21	1	29.30	0	0.00	29.30	1	1,105	0.09%
2022/09/14	0	31.00	0	0.00	31.15	0	1,427	0.00%
2022/09/13	0	0.00	1	31.10	31.30	-1	1,465	-0.07%
2022/09/12	1	31.20	0	0.00	31.15	1	1,479	0.07%
2022/09/08	24	30.53	24	30.81	31.45	0	1,490	0.00%
2022/09/07	41	30.27	41	30.52	30.40	0	1,515	0.00%
2022/09/06	16	30.09	16	30.27	30.30	0	1,535	0.00%
2022/09/05	15	31.05	15	31.30	31.35	0	1,565	0.00%
2022/09/02	0	0.00	0.2	32.00	31.85	-0.2	1,590	-0.01%
2022/08/26	0	0.00	0.2	32.93	33.10	-0.2	1,962	-0.01%
2022/08/24	0	0.00	0.2	31.93	32.10	-0.2	1,956	-0.01%
2022/08/23	0	0.00	1	32.00	31.65	-1	1,966	-0.05%
2022/08/19	0	0.00	0.1	33.80	32.65	-0.1	1,969	-0.01%
2022/08/18	37	33.18	34	33.54	33.15	3	1,953	0.15%
2022/08/17	108	33.24	110	32.69	33.80	-2	1,940	-0.10%	大買/大賣/
2022/08/15	3	32.87	0	0.00	33.05	3	1,908	0.16%
2022/08/12	0	0.00	2	33.05	32.80	-2	1,898	-0.11%
2022/08/10	0	0.00	1	31.50	31.90	-1	1,883	-0.05%
2022/08/08	5	30.52	3	30.85	30.80	2	1,886	0.11%
2022/08/05	2	30.75	1	31.45	31.45	1	1,886	0.05%
2022/08/03	1	30.85	0	0.00	30.60	1	1,892	0.05%
2022/08/02	1	31.60	1	31.55	31.80	0	1,893	0.00%
2022/08/01	0	0.00	2	32.80	32.90	-2	1,889	-0.11%
2022/07/29	7	32.24	0	0.00	32.65	7	1,884	0.37%
2022/07/28	10	32.60	0	0.00	32.20	10	1,883	0.53%
2022/07/27	7	31.56	1	31.35	32.30	6	1,878	0.32%
2022/07/26	13	31.65	0	0.00	31.45	13	1,875	0.69%
2022/07/25	1	32.45	3	32.90	32.60	-2	1,867	-0.11%
2022/07/22	1	33.50	3	33.48	33.05	-2	1,860	-0.11%
2022/07/20	3	34.15	1	34.70	33.70	2	1,863	0.11%
2022/07/19	1	34.10	0	0.00	34.00	1	1,858	0.05%
2022/07/18	2	33.70	2	33.63	34.20	0	1,832	0.00%
2022/07/14	21	33.49	16	33.86	33.10	5	1,766	0.28%
2022/07/13	1	33.20	0	0.00	33.60	1	1,589	0.06%
2022/07/11	0	0.00	2	30.13	30.10	-2	1,562	-0.13%
2022/07/08	1	29.20	0	0.00	29.00	1	1,554	0.06%
2022/07/07	0	0.00	0.3	28.78	29.00	-0.3	1,553	-0.02%
2022/07/05	0	0.00	1	29.20	29.20	-1	1,596	-0.06%
2022/07/01	1	29.00	2	28.60	28.40	-1	1,614	-0.06%
2022/06/30	0	29.85	0	0.00	29.45	0	1,618	0.00%
2022/06/28	0	0.00	1	31.90	31.60	-1	1,861	-0.05%
2022/06/24	21	32.50	21	33.84	32.45	0	1,961	0.00%
2022/06/23	4	31.99	5	32.45	32.30	-1	1,927	-0.05%
2022/06/22	14	31.92	15	31.83	31.75	-1	1,910	-0.05%
2022/06/21	0	0.00	4	28.96	30.80	-4	1,761	-0.23%
2022/06/20	1	28.80	10	29.00	28.00	-9	1,750	-0.51%
2022/06/17	22	30.28	22	29.84	29.70	0	1,772	0.00%
2022/06/16	1	30.50	0	0.00	30.00	1	1,786	0.06%
2022/06/14	20	34.27	20.1	33.50	33.20	-0.1	1,907	0.00%
2022/06/13	2.1	34.84	0	0.00	34.20	2.1	1,881	0.11%
2022/06/10	0	0.00	1	36.60	36.60	-1	1,874	-0.05%
2022/06/09	60	37.33	69	37.08	37.45	-9	1,824	-0.49%
2022/06/08	4	34.65	5	34.41	35.10	-1	1,542	-0.06%
2022/06/07	0	0.00	2	31.80	31.95	-2	1,527	-0.13%
2022/06/02	0	0.00	1	31.75	31.95	-1	1,584	-0.06%
2022/05/26	0	0.00	1	30.00	30.00	-1	1,630	-0.06%
2022/05/25	0	0.00	1	30.40	30.40	-1	1,648	-0.06%
2022/05/24	0	0.00	1	30.30	30.00	-1	1,699	-0.06%
2022/05/19	3	30.60	0	0.00	31.40	3	1,738	0.17%
2022/05/18	2	31.10	0	0.00	31.25	2	1,741	0.11%
2022/05/17	2	30.35	0	0.00	30.50	2	1,762	0.11%
2022/05/16	0	0.00	1	29.65	29.45	-1	1,799	-0.06%
2022/05/12	0	0.00	2	28.80	29.10	-2	1,835	-0.11%
2022/05/10	2	27.88	1	29.55	29.55	1	1,867	0.05%
2022/05/09	3	29.40	0	0.00	29.05	3	1,907	0.16%
2022/05/05	0	0.00	1	31.60	31.75	-1	1,934	-0.05%
2022/05/03	2	29.75	0	0.00	30.60	2	1,969	0.10%
2022/04/27	36	29.94	34	28.98	30.40	2	2,015	0.10%
2022/04/26	14	31.40	11	31.27	31.15	3	2,008	0.15%
2022/04/25	20	31.75	0	0.00	31.50	20	2,062	0.97%
2022/04/22	0	34.28	0	0.00	34.10	0	2,094	0.00%
2022/04/20	0	34.70	1	34.45	34.25	-1	2,153	-0.05%
2022/04/19	0	34.85	0	0.00	34.20	0	2,185	0.00%
2022/04/18	3	34.43	2	33.90	34.20	1	2,220	0.05%
2022/04/15	5	34.99	1	34.80	34.60	4	2,266	0.18%
2022/04/14	3	36.23	4	37.40	36.00	-1	2,325	-0.04%
2022/04/13	1	37.30	0	0.00	37.40	1	2,382	0.04%
2022/04/12	3	36.65	0	0.00	36.80	3	2,410	0.13%
2022/04/11	5	38.81	0	0.00	37.90	5	2,447	0.20%
2022/04/08	1	37.85	1	38.75	38.20	0	2,468	0.00%
2022/04/07	2	37.81	4	37.55	37.50	-2	2,525	-0.08%
2022/04/06	2	38.60	0	0.00	38.60	2	2,609	0.08%
2022/04/01	0	39.60	0	0.00	39.60	0	2,884	0.00%
2022/03/31	15	44.23	14.5	43.43	40.25	0.5	2,853	0.02%
2022/03/30	3	40.53	19	39.53	42.35	-16	2,636	-0.61%
2022/03/29	21	39.18	21	39.22	38.50	0	2,524	0.00%
2022/03/28	36	38.21	20	38.71	38.70	16	2,512	0.64%
2022/03/25	1	39.88	0	0.00	38.70	1	2,501	0.04%
2022/03/24	5	38.46	0	0.00	38.70	5	2,460	0.20%
2022/03/23	1	39.30	1	38.55	38.40	0	2,471	0.00%
2022/03/21	0	37.55	2	38.45	37.60	-2	2,448	-0.08%
2022/03/18	14	39.27	15	39.89	38.15	-1	2,465	-0.04%
2022/03/17	1	36.05	5.2	36.37	37.40	-4.2	2,359	-0.18%
2022/03/16	1.1	34.47	1	34.50	34.00	0.1	2,352	0.00%
2022/03/15	2	33.32	1	32.90	33.15	1	2,362	0.04%
2022/03/14	2	34.70	0	0.00	34.85	2	2,359	0.08%
2022/03/11	2	35.35	0	0.00	35.20	2	2,365	0.08%
2022/03/10	2	36.85	1	36.55	36.50	1	2,381	0.04%
2022/03/09	1	34.25	2	34.68	35.05	-1	2,360	-0.04%
2022/03/08	3	34.04	4	34.89	34.20	-1	2,365	-0.04%
2022/03/07	9	35.65	0	0.00	35.50	9	2,349	0.38%
2022/03/04	3	38.77	0	0.00	38.50	3	2,572	0.12%
2022/03/02	2	39.18	0	0.00	39.30	2	3,040	0.07%
2022/03/01	0	40.20	0	0.00	40.40	0	3,062	0.00%
2022/02/25	0	38.50	0	0.00	39.30	0	3,082	0.00%
2022/02/24	7.1	38.54	2	38.35	38.30	5.1	3,090	0.16%
2022/02/23	4	40.60	7	40.35	40.75	-3	3,066	-0.10%
2022/02/22	5.1	41.64	0	0.00	41.25	5.1	3,079	0.16%
2022/02/21	0	42.80	0	0.00	42.80	0	3,093	0.00%
2022/02/18	0	43.10	0	0.00	43.30	0	3,118	0.00%
2022/02/17	3	44.00	3	44.25	43.30	0	3,132	0.00%
2022/02/16	1	45.00	9	44.30	44.55	-8	3,137	-0.26%
2022/02/15	0.1	42.95	0	0.00	42.20	0.1	3,103	0.00%
2022/02/14	9.1	42.41	2	42.13	42.45	7.1	3,115	0.23%
2022/02/11	0.1	44.55	0	0.00	44.70	0.1	3,259	0.00%
2022/02/10	1	46.10	0	46.85	46.10	1	3,537	0.03%
2022/02/08	0.1	44.60	5	45.50	44.55	-4.9	5,060	-0.10%
2022/02/07	0	0.00	4	42.45	44.45	-4	5,682	-0.07%
2022/01/26	1	42.10	0	0.00	42.10	1	5,723	0.02%
2022/01/25	4.1	43.28	0	0.00	43.00	4.1	5,731	0.07%
2022/01/24	7	43.34	5	44.37	44.80	2	5,759	0.03%
2022/01/21	8.1	44.65	0	0.00	44.35	8.1	5,793	0.14%
2022/01/20	1.1	45.62	0	0.00	46.60	1.1	5,804	0.02%
2022/01/19	1.1	46.29	0	0.00	45.85	1.1	5,808	0.02%
2022/01/18	23	47.25	20	48.15	47.20	3	5,799	0.05%
2022/01/17	28	46.74	17	46.66	46.60	11	5,758	0.19%
2022/01/14	8	45.21	0	0.00	44.20	8	5,731	0.14%
2022/01/13	2	43.88	1	44.90	45.00	1	5,730	0.02%
2022/01/12	10	44.88	2	44.33	44.85	8	6,073	0.13%
2022/01/11	7.1	45.80	6	46.30	45.15	1.1	6,473	0.02%
2022/01/10	18	48.46	12	48.48	47.60	6	6,886	0.09%
2022/01/07	10.1	46.59	6.4	46.88	46.00	3.7	7,606	0.05%
2022/01/06	40.1	49.20	29	48.31	48.30	11.1	8,405	0.13%
2022/01/05	7.1	50.46	4	50.53	50.00	3.1	8,869	0.03%
2022/01/04	7.1	51.76	7	50.54	51.80	0.1	9,198	0.00%
2022/01/03	9.1	51.95	10	52.23	51.50	-0.9	9,492	-0.01%
2021/12/30	10.3	53.27	1	53.80	53.50	9.3	9,517	0.10%
2021/12/29	8	55.96	46	55.79	54.70	-38	9,492	-0.40%
2021/12/28	48	57.58	76	57.39	56.00	-28	9,444	-0.30%
2021/12/27	7	51.01	6	54.00	54.00	1	9,267	0.01%
2021/12/22	1	54.00	0	0.00	54.00	1	9,381	0.01%
2021/12/20	4	51.25	1	51.90	53.00	3	9,422	0.03%
2021/12/17	34	50.26	0	0.00	50.60	34	9,450	0.36%
2021/12/16	16	52.77	0	0.00	52.00	16	9,467	0.17%
2021/12/15	2.1	54.01	6	54.22	54.80	-3.9	9,483	-0.04%
2021/12/14	8	55.54	4	59.90	56.00	4	9,515	0.04%
2021/12/13	10.1	58.65	4	58.50	60.60	6.1	9,536	0.06%
2021/12/09	9.1	57.08	5	56.82	57.00	4.1	9,576	0.04%
2021/12/08	4	55.60	0	0.00	55.50	4	9,586	0.04%
2021/12/07	0.1	55.99	5	56.40	56.80	-4.9	9,602	-0.05%
2021/12/06	3	56.60	2	57.90	56.40	1	9,711	0.01%
2021/12/02	0	0.00	19	54.90	54.00	-19	9,815	-0.19%
2021/12/01	27	52.12	5	54.10	55.00	22	10,198	0.22%
2021/11/30	46	56.08	25	56.36	55.20	21	10,690	0.20%
2021/11/29	29	55.92	27.2	55.75	54.10	1.8	10,534	0.02%
2021/11/26	2	53.30	0	0.00	53.90	2	10,102	0.02%
2021/11/25	2	56.00	3	56.80	56.90	-1	10,100	-0.01%
2021/11/24	10	53.90	2	53.45	56.20	8	10,070	0.08%
2021/11/23	1	54.10	0	0.00	52.00	1	10,043	0.01%
2021/11/22	1	54.50	7	54.07	54.30	-6	10,017	-0.06%
2021/11/18	5	52.50	0	0.00	51.50	5	9,965	0.05%
2021/11/17	2	51.80	2	52.00	51.60	0	9,940	0.00%
2021/11/16	1	49.90	0	0.00	49.55	1	9,911	0.01%
2021/11/12	0	0.00	5	45.10	45.10	-5	9,875	-0.05%
2021/11/11	0.2	46.00	0	0.00	46.00	0.2	9,881	0.00%
2021/11/10	0	0.00	41	47.78	48.10	-41	9,888	-0.41%
2021/11/09	31	49.32	25	48.07	48.05	6	9,743	0.06%
2021/11/08	21	51.76	74	51.53	47.10	-53	9,451	-0.56%
2021/11/05	338	54.40	368	54.84	51.80	-30	9,076	-0.33%	大買/大賣/
2021/11/04	290	53.08	118	52.77	53.20	172	7,969	2.16%	大買/大賣/鉅額交易
2021/11/03	4	48.45	16	48.34	48.45	-12	7,396	-0.16%
2021/10/29	0	0.00	17	46.12	47.50	-17	7,275	-0.23%
2021/10/28	0	0.00	25	42.98	43.20	-25	7,214	-0.35%
2021/10/27	0	0.00	1	40.00	42.05	-1	7,194	-0.01%
2021/10/26	0	0.00	2	41.00	39.00	-2	7,253	-0.03%
2021/10/25	16	38.51	2	39.90	40.50	14	7,251	0.19%
2021/10/22	28	40.01	1	38.25	40.00	27	7,251	0.37%
2021/10/21	2	40.10	2	40.40	40.30	0	7,250	0.00%
2021/10/20	156	45.24	150	43.78	43.65	6	7,259	0.08%	大買/大賣/
2021/10/19	13	41.10	12	41.34	42.55	1	6,909	0.01%
2021/10/18	38	44.53	123	45.69	42.00	-85	6,528	-1.30%	大賣/
2021/10/15	59	47.52	64	47.13	46.20	-5	6,076	-0.08%
2021/10/14	192	49.19	154	51.30	45.40	38	5,307	0.72%	大買/大賣/
2021/10/13	43	48.31	67	49.41	50.40	-24	4,446	-0.54%
2021/10/12	51	44.12	109	44.72	45.85	-58	3,922	-1.48%	大賣/
2021/10/08	220	40.65	137	41.04	41.70	83	3,561	2.33%	大買/大賣/
2021/10/07	60	38.50	68	38.26	37.95	-8	3,219	-0.25%
2021/10/06	23	38.78	10	40.00	38.70	13	3,186	0.41%
2021/10/05	28	37.44	18	39.23	40.00	10	3,175	0.31%
2021/10/04	61	37.79	0	0.00	38.40	61	3,158	1.93%
2021/09/30	31	46.62	0	0.00	43.65	31	3,000	1.03%
2021/09/29	0	0.00	15	52.17	48.45	-15	2,950	-0.51%
2021/09/28	15	50.90	8.3	52.78	53.80	6.7	2,918	0.23%
2021/09/24	0	0.00	1	49.00	47.60	-1	2,881	-0.03%
2021/09/23	0	0.00	0.1	48.40	48.00	-0.1	2,859	0.00%
2021/09/22	0	0.00	1	44.00	44.00	-1	2,824	-0.04%
2021/09/17	0	0.00	80	41.00	41.80	-80	2,794	-2.86%
2021/09/16	5	42.50	5	42.91	40.00	0	2,747	0.00%
2021/09/15	2	38.77	1	35.95	41.35	1	2,685	0.04%
2021/09/14	0	0.00	5	37.39	37.60	-5	2,639	-0.19%
2021/09/13	1	32.35	18	32.84	34.20	-17	2,603	-0.65%
2021/09/10	15	31.00	0	0.00	31.10	15	2,578	0.58%
2021/09/09	2	30.70	10	31.70	31.70	-8	2,578	-0.31%
2021/09/08	2	28.65	7	28.26	28.85	-5	2,501	-0.20%
2021/09/07	2	29.53	4	28.99	29.20	-2	2,450	-0.08%
2021/09/06	169	29.41	170	29.43	28.65	-1	2,380	-0.04%	大買/大賣/
2021/09/03	70	27.40	109.4	27.40	27.50	-39.4	1,979	-1.99%	大賣/
2021/09/02	0	0.00	26	25.00	25.00	-26	1,466	-1.77%
2021/09/01	0	0.00	1	22.75	22.75	-1	1,366	-0.07%
2021/08/31	0	0.00	3	20.70	20.70	-3	1,334	-0.22%
2021/08/27	0	0.00	20	18.45	18.15	-20	1,300	-1.54%
2021/08/26	0	0.00	0	17.60	18.20	0	1,297	0.00%
2021/08/19	1	16.95	0	0.00	16.95	1	1,284	0.08%
2021/08/16	2	17.88	0	0.00	17.95	2	1,259	0.16%
2021/08/13	4	19.10	4	19.90	19.05	0	1,233	0.00%
2021/08/11	1	20.10	0	0.00	19.95	1	1,196	0.08%
2021/08/10	2	21.15	5	21.80	20.25	-3	1,173	-0.26%
2021/08/09	3	20.87	14.2	21.08	20.90	-11.2	1,100	-1.02%
2021/08/05	5	20.50	6	20.24	20.10	-1	1,048	-0.10%
2021/08/04	2.3	20.53	3	20.63	20.45	-0.7	1,069	-0.07%
2021/08/03	0	0.00	14	20.88	20.65	-14	1,076	-1.30%
2021/08/02	20	20.45	5	20.40	20.40	15	1,069	1.40%
2021/07/30	0	0.00	2	20.65	20.05	-2	1,069	-0.19%
2021/07/28	0	0.00	1	19.35	19.45	-1	1,008	-0.10%
2021/07/27	0	0.00	1	20.45	20.10	-1	1,021	-0.10%
2021/07/26	0	0.00	4	20.94	20.40	-4	1,036	-0.39%
2021/07/22	6	20.08	17	19.96	19.85	-11	1,043	-1.05%
2021/07/21	5	18.90	0	0.00	19.00	5	997	0.50%
2021/07/14	3	18.62	2	18.88	19.00	1	1,058	0.09%
2021/07/13	7	19.79	1	19.40	18.75	6	1,073	0.56%
2021/07/09	0	0.00	1	19.95	19.10	-1	1,057	-0.09%
2021/07/06	0	0.00	5	18.68	18.50	-5	1,258	-0.40%
2021/07/01	1	18.35	0	18.35	18.35	1	1,661	0.06%
2021/06/28	0	0.00	1	18.65	18.55	-1	1,657	-0.06%
2021/06/24	0	0.00	1	18.65	18.30	-1	1,776	-0.06%
2021/06/21	1	17.95	0	0.00	17.45	1	1,754	0.06%
2021/06/18	4	18.46	1	18.40	18.10	3	1,753	0.17%
2021/06/17	1	18.55	10	18.50	18.85	-9	1,724	-0.52%
2021/06/16	12	17.81	0	0.00	17.15	12	1,683	0.71%
2021/06/15	3	17.65	0	0.00	17.70	3	1,695	0.18%
2021/06/03	0.1	16.60	30	16.50	16.35	-29.9	1,718	-1.74%
2021/05/25	1	16.00	0	0.00	16.15	1	1,748	0.06%
2021/05/24	0	0.00	1	15.10	15.85	-1	1,768	-0.06%
2021/05/14	1	15.50	0	0.00	15.25	1	1,914	0.05%
2021/05/13	1	15.55	0	0.00	14.95	1	1,904	0.05%
2021/05/12	1	15.55	10	16.80	15.70	-9	1,897	-0.47%
2021/05/10	1	18.70	0	0.00	18.60	1	1,867	0.05%
2021/05/05	0	18.00	0	0.00	18.10	0	1,853	0.00%
2021/05/04	0	0.00	2	17.98	17.90	-2	1,850	-0.11%
2021/05/03	1	19.65	0	0.00	19.45	1	1,823	0.05%
2021/04/29	12	21.53	0	0.00	21.30	12	1,795	0.67%
2021/04/28	5	21.50	21	21.65	21.85	-16	1,776	-0.90%
2021/04/27	0.1	21.20	0	0.00	20.95	0.1	1,758	0.01%
2021/04/26	0	21.05	10	21.35	21.00	-10	1,834	-0.54%
2021/04/22	2	20.55	0	0.00	20.10	2	1,949	0.10%
2021/04/20	1	21.20	0	0.00	21.60	1	1,920	0.05%
2021/04/19	1	21.55	1	21.40	21.40	0	2,050	0.00%
2021/04/16	0	0.00	5	21.56	21.55	-5	2,062	-0.24%
2021/04/14	0	0.00	20	20.05	20.10	-20	2,014	-0.99%
2021/04/13	3	20.97	7	20.96	20.50	-4	1,990	-0.20%
2021/04/12	3	22.08	7	22.69	21.75	-4	1,934	-0.21%
2021/04/09	16	23.14	7	23.28	22.00	9	1,797	0.50%
2021/04/08	90	20.59	115	20.29	21.35	-25	1,570	-1.59%	大賣/
2021/04/07	1	19.55	2	19.50	19.45	-1	1,463	-0.07%
2021/04/06	0	0.00	6	18.50	18.70	-6	1,434	-0.42%
2021/03/30	25	19.07	10	19.36	18.55	15	1,531	0.98%
2021/03/29	2	19.15	0	0.00	19.05	2	1,427	0.14%
2021/03/24	0	18.30	0	0.00	17.95	0	1,460	0.00%
2021/03/16	0	0.00	1	18.30	18.40	-1	1,630	-0.06%
2021/03/05	0	0.00	1	18.00	17.80	-1	1,914	-0.05%
2021/02/24	0	0.00	1	19.10	18.65	-1	1,996	-0.05%
2021/02/23	66	19.49	6	19.34	19.30	60	1,978	3.03%
2021/02/17	0	0.00	7	17.01	17.05	-7	1,854	-0.38%
2021/02/04	7	16.17	0	0.00	16.15	7	1,838	0.38%
2021/02/02	1	16.10	0	0.00	16.10	1	1,865	0.05%
2021/02/01	1	16.15	0	0.00	16.00	1	1,910	0.05%
2021/01/29	0	0.00	6	17.39	16.55	-6	1,919	-0.31%
2021/01/26	6	17.85	0	0.00	17.80	6	1,902	0.32%
2021/01/25	1	18.10	0	0.00	18.15	1	1,894	0.05%
2021/01/22	0	0.00	1	18.20	18.20	-1	1,892	-0.05%
2021/01/20	1	18.30	7	18.06	18.05	-6	1,893	-0.32%
2021/01/19	9	19.75	14	19.70	19.20	-5	1,869	-0.27%
2021/01/18	14	19.38	9	18.95	19.45	5	1,801	0.28%
2021/01/12	10	19.51	7	19.71	18.60	3	1,644	0.18%
2021/01/11	5	19.50	0	0.00	19.50	5	1,508	0.33%
2021/01/04	2	18.88	0	0.00	18.90	2	1,605	0.12%
2020/12/30	0	18.90	0	0.00	19.05	0	1,613	0.00%
2020/12/29	3	19.45	0	0.00	19.30	3	1,633	0.18%
2020/12/28	18	20.42	34	19.57	19.85	-16	1,608	-0.99%
2020/12/25	11	18.93	30	19.47	19.50	-19	1,522	-1.25%
2020/12/23	0	0.00	1	17.70	17.80	-1	1,482	-0.07%
2020/12/22	0	0.00	9	18.50	17.65	-9	1,491	-0.60%
2020/12/21	1	18.25	0	0.00	18.25	1	1,475	0.07%
2020/12/18	16	18.48	10	18.40	18.80	6	1,462	0.41%
2020/12/16	16	19.10	12	19.50	19.00	4	1,442	0.28%
2020/12/15	34	19.37	24	19.48	18.85	10	1,439	0.69%
2020/12/14	46	19.70	76	19.13	20.15	-30	1,417	-2.12%
2020/12/11	13	19.29	14	17.79	19.60	-1	1,408	-0.07%
2020/12/10	4	17.89	11	18.37	17.85	-7	1,384	-0.51%
2020/12/09	20	18.53	4	18.73	18.60	16	1,365	1.17%
2020/12/08	0	0.00	1	17.85	17.75	-1	1,339	-0.07%
2020/12/04	52	18.57	0	0.00	17.90	52	1,320	3.94%
2020/12/03	2	17.93	6	18.24	18.45	-4	1,316	-0.30%
2020/12/02	43	19.12	64	19.24	18.50	-21	1,304	-1.61%
2020/12/01	64	18.50	10	17.67	18.55	54	1,237	4.36%
2020/11/30	3	17.07	0	0.00	17.20	3	1,147	0.26%
2020/11/27	2	17.38	5	17.10	17.40	-3	1,154	-0.26%
2020/11/26	5	17.24	0	0.00	17.30	5	1,133	0.44%
2020/11/24	1	16.35	0	0.00	16.30	1	1,177	0.08%
2020/11/16	5	16.00	0	0.00	16.00	5	1,327	0.38%
2020/11/13	1	16.55	0	0.00	16.60	1	1,355	0.07%
2020/11/11	1	16.65	0	0.00	16.70	1	1,419	0.07%
2020/11/10	0	0.00	3	16.80	16.95	-3	1,410	-0.21%
2020/11/09	84	17.64	0	0.00	17.60	84	1,386	6.06%
2020/10/29	0	0.00	2	16.00	16.10	-2	1,381	-0.14%
2020/10/27	0	0.00	10	17.00	17.10	-10	1,358	-0.74%
2020/10/21	0	0.00	2	16.80	16.65	-2	1,312	-0.15%
2020/10/20	0	0.00	3	16.75	16.75	-3	1,304	-0.23%
2020/10/19	0	0.00	1	16.65	16.85	-1	1,297	-0.08%
2020/10/16	1	17.00	0	0.00	16.80	1	1,281	0.08%
2020/10/15	5	17.20	15	17.79	17.90	-10	1,249	-0.80%
2020/10/14	0	0.00	0.1	17.20	17.20	-0.1	1,173	-0.01%
2020/10/08	0	0.00	4	16.39	16.25	-4	1,102	-0.36%
2020/10/06	12	16.94	4	17.08	17.00	8	1,080	0.74%
2020/09/29	0	0.00	13	15.08	15.05	-13	1,079	-1.20%
2020/09/25	0	0.00	26	14.53	15.00	-26	1,108	-2.35%
2020/09/24	0	0.00	2	14.80	14.80	-2	1,094	-0.18%
2020/09/22	0	0.00	2	15.18	15.20	-2	1,081	-0.18%
2020/09/21	0	0.00	8	16.25	15.65	-8	1,071	-0.75%
2020/09/18	0	0.00	1	16.45	16.30	-1	1,060	-0.09%
2020/09/17	0	0.00	30	16.65	16.50	-30	1,046	-2.87%
2020/09/16	20	17.15	55	16.40	16.45	-35	1,019	-3.43%
2020/09/15	34	15.64	31	15.64	15.70	3	946	0.32%
2020/09/14	0	0.00	0.2	14.20	14.30	-0.2	924	-0.02%
2020/09/11	0	0.00	20.5	14.65	14.65	-20.5	919	-2.23%
2020/09/10	30	14.90	0	0.00	14.60	30	906	3.31%
2020/09/09	9	14.32	20	14.75	14.90	-11	900	-1.22%
2020/09/08	31	14.79	0	0.00	14.35	31	889	3.49%
2020/09/07	1	15.20	11	15.37	15.00	-10	859	-1.16%
2020/09/04	0	0.00	2	15.15	15.35	-2	840	-0.24%
2020/09/03	24	15.79	0	0.00	15.75	24	824	2.91%
2020/09/02	22	15.81	0	0.00	15.65	22	802	2.74%
2020/09/01	1	16.35	3.5	15.91	16.00	-2.5	776	-0.33%
2020/08/31	32	15.71	37	15.96	16.05	-5	742	-0.67%
2020/08/28	1	14.85	0	0.00	14.60	1	689	0.15%
2020/08/27	0	0.00	8	14.53	14.35	-8	669	-1.19%
2020/08/26	21	14.59	23	14.70	14.75	-2	633	-0.32%
2020/08/25	0	0.00	30	14.05	14.05	-30	567	-5.28%
2020/08/24	30	12.79	0	0.00	12.80	30	522	5.75%
2020/08/21	6	12.62	0	0.00	12.70	6	514	1.17%
2020/08/20	0	0.00	6	12.38	12.45	-6	506	-1.18%
2020/08/19	1	12.95	27	13.50	13.45	-26	485	-5.36%
2020/08/18	8	12.53	30	13.05	12.65	-22	444	-4.95%
2020/08/17	0	0.00	30	12.15	12.15	-30	389	-7.70%
2020/08/10	30	11.70	6	11.64	11.45	24	358	6.69%
2020/08/07	6	11.54	0	0.00	11.90	6	342	1.75%
2020/08/05	0	0.00	10	11.11	11.10	-10	333	-2.99%
2020/08/04	10	11.10	0	0.00	11.00	10	330	3.03%
2020/07/20	20	10.85	0	0.00	10.85	20	336	5.95%
2020/07/07	0	0.00	15	10.80	11.70	-15	295	-5.07%
2020/07/06	15	10.70	10	10.68	10.65	5	270	1.85%
2020/06/23	0	0.00	0.7	10.20	10.25	-0.7	267	-0.25%
2020/06/22	0	0.00	2	10.30	10.25	-2	268	-0.74%
2020/06/19	0	0.00	2	10.50	10.45	-2	269	-0.74%
2020/06/12	0	0.00	11	10.05	10.30	-11	278	-3.95%
2020/06/08	0	0.00	10	11.10	10.90	-10	303	-3.30%
2020/05/19	0	0.00	2	10.15	10.05	-2	326	-0.61%
2020/05/13	0	0.00	10	10.80	10.55	-10	360	-2.77%
2020/05/12	11	10.63	0	0.00	10.95	11	354	3.10%
2020/03/30	0	8.80	0	0.00	8.75	0	319	0.00%
2020/03/25	0	8.57	0	0.00	8.51	0	325	0.00%
2020/03/20	0	8.41	0	0.00	8.33	0	333	0.00%
2020/03/19	2	8.00	0	0.00	8.01	2	338	0.59%
2020/03/18	2	8.86	0	0.00	8.70	2	333	0.60%
2020/03/17	0	8.90	0	0.00	8.91	0	331	0.00%
2020/03/16	30	9.81	0	0.00	9.31	30	325	9.21%
2020/03/11	0	10.65	0	0.00	10.65	0	305	0.00%
2020/03/09	0	10.75	0	0.00	10.65	0	302	0.00%
2020/03/04	0	0.00	22	11.60	11.55	-22	292	-7.51%
2020/03/03	22	11.54	0	0.00	11.65	22	284	7.72%
2020/02/17	30	11.85	0	0.00	11.90	30	285	10.50%
2019/12/30	0	0.00	0.6	12.40	12.50	-0.6	221	-0.27%
2019/12/19	2	12.35	0	0.00	12.25	2	214	0.93%
2019/11/12	0	0.00	10	11.30	11.40	-10	155	-6.43%
2019/10/23	0	0.00	0.2	12.30	12.30	-0.2	150	-0.13%
2019/08/15	0	0.00	2	12.95	12.95	-2	275	-0.72%
2019/08/08	2	12.40	0	0.00	12.40	2	286	0.70%
2019/08/06	10	12.40	0	0.00	12.55	10	288	3.47%
2019/07/17	2	13.10	0	0.00	13.20	2	270	0.74%
2019/05/30	0	0.00	10	12.25	12.30	-10	243	-4.11%
2019/05/29	0	0.00	1	12.30	12.30	-1	251	-0.40%
2019/05/13	0	0.00	1	12.70	12.40	-1	378	-0.26%
2019/04/01	0	0.00	1	13.80	13.75	-1	379	-0.26%
2019/03/21	0	0.00	1	14.65	14.80	-1	372	-0.27%
2019/03/15	2	15.40	0	0.00	15.20	2	370	0.54%
2019/03/13	2	14.65	0	0.00	14.55	2	364	0.55%
2019/03/11	1	14.70	0	0.00	14.85	1	370	0.27%
2019/03/04	0	15.35	0	0.00	15.35	0	380	0.00%
2019/02/27	0	0.00	1	15.75	15.70	-1	374	-0.27%
2019/02/25	0	15.05	0	0.00	15.15	0	302	0.00%
2019/02/21	1	14.60	0	0.00	14.60	1	278	0.36%
2019/01/29	0	0.00	2	13.18	13.05	-2	260	-0.77%
2019/01/22	0	13.70	1	13.80	13.75	-1	295	-0.34%
2019/01/17	0	12.80	0	0.00	12.70	0	297	0.00%
2019/01/11	0	12.60	0	0.00	12.65	0	300	0.00%
2019/01/09	0	12.10	0	0.00	13.00	0	309	0.00%
2019/01/04	0	0.00	2	12.35	12.40	-2	316	-0.63%
2019/01/02	0	0.00	5	13.15	13.10	-5	328	-1.52%
2018/12/28	0	0.00	10	13.27	13.30	-10	331	-3.02%
2018/12/27	0	0.00	5	13.50	13.30	-5	343	-1.46%
2018/12/06	2	15.20	0	0.00	14.40	2	360	0.55%
2018/11/02	5	14.60	5	14.60	14.20	0	605	0.00%
2018/09/18	1	18.15	0	0.00	18.20	1	1,346	0.07%
2018/09/07	7	19.71	0	0.00	19.00	7	1,687	0.41%
2018/09/06	2	19.70	0	0.00	19.50	2	1,709	0.12%
2018/08/31	10	20.95	0	0.00	20.75	10	2,020	0.49%
2018/08/27	0	0.00	10	22.20	21.90	-10	2,125	-0.47%
2018/08/23	0	0.00	10	21.20	20.50	-10	2,139	-0.47%
2018/08/22	0	0.00	1	20.70	20.65	-1	2,222	-0.04%
2018/08/21	1	20.80	0	0.00	20.85	1	2,278	0.04%
2018/08/16	10	20.00	0	0.00	19.95	10	2,308	0.43%
2018/08/07	0	0.00	1	19.85	19.85	-1	2,285	-0.04%
2018/08/06	10	20.00	0	0.00	20.15	10	2,285	0.44%
2018/08/03	0	0.00	19	18.75	19.75	-19	2,274	-0.84%
2018/08/02	1	18.70	41	18.65	18.60	-40	2,278	-1.76%
2018/07/19	10	20.15	0	0.00	20.10	10	2,232	0.45%
2018/07/18	1	20.70	0	0.00	20.10	1	2,234	0.04%
2018/07/17	1	20.75	0	0.00	20.75	1	2,223	0.04%
2018/07/16	0	0.00	5	21.55	21.10	-5	2,217	-0.23%
2018/07/13	5	22.10	0	0.00	21.65	5	2,215	0.23%
2018/07/12	0	0.00	5	21.79	21.60	-5	2,220	-0.23%
2018/07/06	1	22.80	0	0.00	22.65	1	2,228	0.04%
2018/07/05	1	24.30	7	25.00	23.80	-6	2,184	-0.27%
2018/07/04	0	0.00	3	24.00	24.70	-3	2,091	-0.14%
2018/07/03	0	0.00	2	23.00	23.60	-2	2,004	-0.10%
2018/07/02	0	0.00	5	22.67	22.75	-5	1,958	-0.26%
2018/06/29	61	22.98	35	22.80	22.65	26	1,927	1.35%
2018/06/28	1	23.10	20.3	23.53	23.10	-19.3	1,881	-1.03%
2018/06/27	37	25.33	2	25.70	25.00	35	1,812	1.93%
2018/06/26	57	25.40	32	23.33	25.40	25	1,637	1.53%
2018/06/25	1	21.00	0	0.00	23.10	1	1,442	0.07%
2018/06/22	0	0.00	1	20.80	21.40	-1	1,409	-0.07%
2018/06/21	0	0.00	1	21.00	21.00	-1	1,394	-0.07%
2018/06/20	0	0.00	1	20.25	21.00	-1	1,390	-0.07%
2018/06/19	1	22.45	2	22.50	22.40	-1	1,357	-0.07%
2018/06/15	1	22.85	16	22.72	22.70	-15	1,336	-1.12%
2018/06/14	2	22.63	2	22.33	22.30	0	1,316	0.00%
2018/06/13	2	23.38	0	0.00	22.50	2	1,304	0.15%
2018/06/12	0	0.00	12	23.82	23.85	-12	1,194	-1.00%
2018/06/11	1	21.10	2	21.85	21.70	-1	1,049	-0.10%
2018/06/07	2	21.35	1	21.55	21.20	1	994	0.10%
2018/06/06	11	21.49	1	22.40	21.50	10	970	1.03%
2018/06/05	1	21.30	2.8	21.55	21.20	-1.8	921	-0.19%
2018/06/04	1	20.25	4	20.60	20.50	-3	887	-0.34%
2018/06/01	2	20.13	2	20.10	20.10	0	877	0.00%
2018/05/31	20	21.60	1	21.05	20.50	19	851	2.23%
2018/05/30	1	19.35	0	0.00	21.60	1	775	0.13%
2018/05/29	0	0.00	4	19.64	20.05	-4	691	-0.58%
2018/05/28	2	16.33	2	18.20	18.25	0	610	0.00%
2018/05/22	0	0.00	2	16.55	16.50	-2	576	-0.35%
2018/05/18	2	16.38	0	0.00	16.55	2	591	0.34%
2018/05/17	1	16.65	0	0.00	16.50	1	605	0.17%
2018/05/15	0	0.00	10	16.90	16.75	-10	641	-1.56%
2018/05/11	1	17.15	5	17.10	17.15	-4	694	-0.58%
2018/05/08	2	16.40	10	16.30	16.40	-8	724	-1.10%
2018/05/07	0	0.00	10	16.25	16.20	-10	766	-1.31%
2018/04/27	0	0.00	0.2	17.00	17.00	-0.2	1,209	-0.02%
2018/04/24	0	0.00	1	17.20	17.05	-1	1,234	-0.08%
2018/04/19	0	0.00	1	18.35	18.40	-1	1,249	-0.08%
2018/04/16	1	18.90	0	0.00	18.90	1	1,235	0.08%
2018/04/12	0	17.00	0	0.00	17.10	0	1,250	0.00%
2018/04/11	0	17.20	0	0.00	17.20	0	1,276	0.00%
2018/04/02	0	0.00	5	17.15	17.15	-5	1,463	-0.34%
2018/03/28	0	0.00	1.7	18.09	18.10	-1.7	1,473	-0.11%
2018/03/26	11	18.09	0	0.00	17.95	11	1,480	0.74%
2018/03/22	5	18.90	0	0.00	18.60	5	1,476	0.34%
2018/03/21	5	18.78	0	0.00	18.70	5	1,478	0.34%
2018/03/14	10	19.30	0	0.00	19.50	10	1,471	0.68%
2018/03/02	0	0.00	1	20.15	20.00	-1	1,622	-0.06%
2018/03/01	0	0.00	1	19.00	19.10	-1	1,621	-0.06%
2018/02/08	5	18.65	0	0.00	18.75	5	1,865	0.27%
2018/01/31	1	22.25	2	22.30	22.70	-1	2,033	-0.05%
2018/01/29	2	24.23	0	0.00	24.25	2	2,077	0.10%
2018/01/26	10	23.30	6	24.41	24.75	4	2,093	0.19%
2018/01/25	2	23.50	0	0.00	23.00	2	2,111	0.09%
2018/01/24	8	23.63	1	23.65	24.35	7	2,073	0.34%
2018/01/23	1	22.65	0	0.00	22.65	1	1,960	0.05%
2018/01/19	0	0.00	1	21.60	20.60	-1	2,022	-0.05%
2018/01/12	0	0.00	5	21.40	21.30	-5	2,316	-0.22%
2018/01/11	5	21.50	0	0.00	21.60	5	2,473	0.20%
2018/01/04	0	0.00	3	21.77	22.70	-3	2,896	-0.10%
2018/01/03	0	0.00	35	21.83	22.20	-35	2,905	-1.20%