精星 (8183)-永豐金-苓雅券商分點個股進出

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

精星

(8183)

可現股當沖

股價
44.00
漲跌
▲0.80
漲幅
+1.85%
成交量
1,323張
產業
上櫃其他電子類股
340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

精星 (8183)籌碼相關－永豐金-苓雅券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-苓雅券商分點個股進出
永豐金-苓雅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
2024/04/30	2	43.38	5.2	43.98	44.00	-3.2	478	-0.67%
2024/04/29	0	0.00	0	43.15	43.20	0	461	-0.01%
2024/04/24	1.2	42.19	0	0.00	42.25	1.2	446	0.28%
2024/04/23	0	43.55	0	0.00	43.50	0	414	0.01%
2024/04/19	0.1	44.10	1	44.10	44.00	-0.9	414	-0.22%
2024/04/18	0	45.50	0.1	45.41	45.30	-0.1	413	-0.02%
2024/04/17	1	44.80	0	0.00	45.15	1	413	0.24%
2024/04/16	0.1	44.65	3	44.67	44.15	-2.9	419	-0.69%
2024/04/10	2.1	47.55	0	0.00	47.70	2.1	419	0.50%
2024/04/09	0	0.00	0	48.95	48.80	0	412	-0.01%
2024/04/02	0	0.00	0.6	49.50	49.35	-0.6	418	-0.14%
2024/04/01	0	49.95	0	50.30	50.00	0	422	-0.01%
2024/03/29	1	49.45	0.1	49.80	49.00	0.9	420	0.22%
2024/03/28	0	0.00	0.1	50.10	49.35	-0.1	420	-0.01%
2024/03/22	0.1	49.85	0.1	50.20	49.60	0	422	0.01%
2024/03/21	0	0.00	0.1	50.30	49.85	-0.1	425	-0.03%
2024/03/20	3	48.95	13.2	50.95	50.50	-10.2	420	-2.42%
2024/03/19	10	48.71	0	49.00	48.70	10	374	2.66%
2024/03/18	0	0.00	0.1	48.00	47.80	-0.1	377	-0.02%
2024/03/15	1.1	47.36	0	48.00	47.20	1.1	387	0.28%
2024/03/11	0.1	47.75	0	0.00	47.50	0.1	458	0.02%
2024/03/07	0	48.97	0	0.00	48.80	0	587	0.01%
2024/03/06	0	0.00	0	51.00	49.85	0	596	0.00%
2024/03/05	0	0.00	0	51.00	50.40	0	616	0.00%
2024/02/29	0	0.00	0	50.50	49.90	0	673	0.00%
2024/02/23	6	50.32	1	50.49	50.00	5	828	0.60%
2024/02/22	0.1	49.30	0	0.00	49.05	0.1	816	0.01%
2024/02/20	0	0.00	0	50.20	49.45	0	819	0.00%
2024/02/19	0	0.00	0.1	50.00	49.80	-0.1	819	-0.01%
2024/02/16	1	48.35	0.2	48.70	49.10	0.8	814	0.09%
2024/02/15	0	0.00	1	47.65	47.65	-1	810	-0.12%
2024/02/05	0.1	47.45	0	0.00	47.00	0.1	816	0.02%
2024/02/02	0	0.00	1	48.40	48.25	-1	813	-0.12%
2024/02/01	0	48.90	0	0.00	48.80	0	815	0.00%
2024/01/31	0	0.00	0	50.20	49.00	0	829	0.00%
2024/01/30	0	0.00	1	49.30	49.20	-1	836	-0.12%
2024/01/24	0	0.00	0	49.78	49.25	0	885	0.00%
2024/01/23	0	0.00	0.1	49.20	49.40	-0.1	903	-0.01%
2024/01/17	0.1	48.50	0	0.00	48.25	0.1	937	0.01%
2024/01/12	0	48.30	0	0.00	48.25	0	986	0.00%
2024/01/10	0	0.00	4	48.40	48.35	-4	996	-0.40%
2024/01/09	0.2	49.61	0	0.00	49.10	0.2	1,004	0.02%
2024/01/04	0	52.00	0	0.00	51.60	0	1,040	0.00%
2024/01/02	0	0.00	0	53.00	52.80	0	1,049	0.00%
2023/12/28	4	52.90	0	0.00	52.70	4	1,046	0.38%
2023/12/20	0	53.30	0	0.00	53.20	0	1,027	0.00%
2023/12/19	0.1	52.80	0	0.00	52.90	0.1	1,025	0.01%
2023/12/18	0	0.00	1	53.60	53.40	-1	1,020	-0.10%
2023/12/15	0.1	54.30	1	55.30	54.10	-0.9	1,016	-0.09%
2023/12/14	0	0.00	1	55.10	54.90	-1	1,026	-0.10%
2023/12/13	0	0.00	2	54.75	54.20	-2	1,024	-0.20%
2023/12/12	0.1	54.80	0	0.00	54.30	0.1	1,021	0.01%
2023/12/08	0	0.00	6	55.35	55.10	-6	1,012	-0.59%
2023/12/07	0.1	56.80	0	0.00	55.90	0.1	998	0.01%
2023/12/06	2	56.90	1	58.00	56.80	1	981	0.10%
2023/12/05	15.1	57.55	0	58.00	57.40	15.1	958	1.57%
2023/12/04	1	56.80	3	57.00	58.20	-2	895	-0.23%
2023/12/01	0	0.00	2	55.40	55.50	-2	862	-0.23%
2023/11/30	3	55.80	2	55.95	55.70	1	862	0.12%
2023/11/29	6	55.17	3	55.40	55.40	3	872	0.34%
2023/11/28	2	55.40	1.1	53.89	55.30	0.9	902	0.10%
2023/11/27	4	53.60	11.1	54.33	53.60	-7.1	880	-0.81%
2023/11/24	8.1	55.76	0	0.00	54.90	8.1	869	0.93%
2023/11/22	0	0.00	1	53.10	53.20	-1	724	-0.14%
2023/11/21	0	0.00	0	52.90	52.50	0	713	-0.01%
2023/11/17	1	52.00	0.1	51.90	51.80	0.9	706	0.13%
2023/11/15	1	52.40	0	0.00	52.40	1	701	0.14%
2023/11/13	0.1	51.63	0	0.00	51.60	0.1	702	0.01%
2023/11/09	0	52.50	0	0.00	52.50	0	698	0.01%
2023/11/08	0	53.10	0	0.00	53.10	0	706	0.00%
2023/11/06	0	0.00	1	54.11	53.80	-1	693	-0.15%
2023/11/03	2	53.35	4	53.68	53.70	-2	675	-0.30%
2023/11/02	1	52.60	8	52.65	53.00	-7	666	-1.05%
2023/10/31	2	53.15	1	52.00	51.60	1	656	0.15%
2023/10/25	0	0.00	7	53.17	53.90	-7	651	-1.08%
2023/10/24	1	53.10	7	53.97	52.60	-6	638	-0.94%
2023/10/20	0	52.00	0	0.00	52.00	0	633	0.00%
2023/10/18	1	52.11	1	52.60	52.50	0	648	0.00%
2023/10/17	1	53.20	1	53.60	52.60	0	640	0.00%
2023/10/13	2	52.70	0	0.00	52.80	2	616	0.32%
2023/10/12	0	0.00	4	52.80	52.60	-4	624	-0.64%
2023/10/11	0	0.00	0.1	51.90	51.60	-0.1	609	-0.01%
2023/09/26	0	0.00	1	49.60	49.30	-1	648	-0.15%
2023/09/21	0.1	49.95	0	0.00	49.85	0.1	652	0.01%
2023/09/19	5	51.84	0	0.00	51.50	5	653	0.76%
2023/09/18	13	51.75	1	51.80	51.60	12	640	1.87%
2023/09/13	1	50.70	3	50.70	51.00	-2	636	-0.31%
2023/09/08	3	50.00	12	50.47	50.30	-9	651	-1.38%
2023/09/06	11	52.15	7	52.16	52.10	4	649	0.62%
2023/09/05	15	51.80	15	51.00	51.80	0	616	0.00%
2023/09/04	11	51.95	3	51.93	52.00	8	606	1.32%
2023/09/01	5	51.48	6.1	50.32	51.40	-1.1	579	-0.18%
2023/08/31	1	47.80	0	0.00	48.10	1	534	0.19%
2023/08/30	0	0.00	4.1	47.70	47.70	-4.1	537	-0.76%
2023/08/29	0.1	45.85	0	0.00	45.60	0.1	541	0.01%
2023/08/28	0	0.00	4	46.00	45.95	-4	544	-0.73%
2023/08/25	1	47.20	5	47.08	47.10	-4	546	-0.73%
2023/08/24	0	0.00	7	47.16	47.00	-7	550	-1.27%
2023/08/23	2	47.38	0	0.00	47.25	2	555	0.36%
2023/08/18	0.1	48.05	0	0.00	47.25	0.1	565	0.01%
2023/08/17	0	0.00	2	48.05	48.05	-2	569	-0.35%
2023/08/16	2	47.20	0	0.00	47.15	2	571	0.35%
2023/08/15	1	47.20	0	0.00	47.10	1	575	0.17%
2023/08/14	5	46.60	0	0.00	46.00	5	575	0.87%
2023/08/11	0	0.00	1	49.00	48.85	-1	569	-0.18%
2023/08/10	1	49.30	0	0.00	49.00	1	579	0.17%
2023/08/09	3	49.95	0	0.00	50.20	3	593	0.51%
2023/08/08	0	50.70	0	0.00	50.30	0	594	0.00%
2023/08/02	1	50.90	1	49.95	50.00	0	607	0.00%
2023/07/27	0	0.00	1	51.50	51.20	-1	603	-0.17%
2023/07/26	1	53.60	0	0.00	52.90	1	599	0.17%
2023/07/25	5	53.34	2	53.75	53.60	3	592	0.51%
2023/07/24	2	53.10	7	53.60	53.20	-5	570	-0.88%
2023/07/19	1	51.90	0	0.00	51.90	1	582	0.17%
2023/07/18	2	52.10	0	0.00	52.50	2	599	0.33%
2023/07/06	1	52.70	0	0.00	52.80	1	903	0.11%
2023/07/04	2	52.95	2	53.95	53.70	0	979	0.00%
2023/06/29	0	0.00	1	52.00	52.00	-1	962	-0.10%
2023/06/27	1	52.20	0	0.00	51.80	1	966	0.10%
2023/06/19	1	52.40	1	52.60	52.50	0	974	0.00%
2023/06/16	0	0.00	1	52.90	52.60	-1	978	-0.10%
2023/06/05	0	0.00	1	53.90	53.60	-1	998	-0.10%
2023/06/01	2	53.40	2	53.50	53.50	0	1,000	0.00%
2023/05/31	1	53.50	0	0.00	53.50	1	1,005	0.10%
2023/05/30	1	53.00	1	53.50	52.70	0	1,008	0.00%
2023/05/26	1	52.30	0	0.00	52.30	1	1,022	0.10%
2023/05/25	0	0.00	3	53.37	53.20	-3	1,029	-0.29%
2023/05/23	1	53.50	0	0.00	53.60	1	1,058	0.09%
2023/05/19	1	52.70	0	0.00	52.00	1	1,104	0.09%
2023/05/17	1	52.30	1	52.20	52.20	0	1,192	0.00%
2023/05/16	1	51.30	1	51.80	51.80	0	1,190	0.00%
2023/05/15	0	52.90	0	0.00	51.70	0	1,184	0.00%
2023/05/12	1	52.70	1	53.00	53.10	0	1,184	0.00%
2023/05/11	3	52.73	1	52.60	52.60	2	1,196	0.17%
2023/05/10	1	54.00	0	0.00	54.00	1	1,201	0.08%
2023/05/08	2	54.35	0	0.00	54.20	2	1,216	0.16%
2023/05/04	0	0.00	2	55.20	54.80	-2	1,250	-0.16%
2023/05/03	1	53.60	1	53.80	53.70	0	1,266	0.00%
2023/05/02	0	0.00	2	54.30	54.40	-2	1,287	-0.16%
2023/04/28	1	54.20	1	54.60	54.40	0	1,299	0.00%
2023/04/25	2	53.35	1	53.20	53.20	1	1,290	0.08%
2023/04/21	3.1	55.07	0	0.00	54.40	3.1	1,268	0.24%
2023/04/19	3	57.70	8	56.74	56.30	-5	1,242	-0.40%
2023/04/18	0	0.00	5	57.74	57.40	-5	1,230	-0.41%
2023/04/14	1	58.50	0	0.00	58.30	1	1,196	0.08%
2023/04/13	6	59.48	3	58.93	58.10	3	1,173	0.26%
2023/04/12	0	0.00	12	59.67	59.10	-12	1,133	-1.06%
2023/04/11	4	57.80	20	58.60	58.50	-16	1,029	-1.55%
2023/04/10	1	57.10	3	57.53	57.60	-2	921	-0.22%
2023/04/07	2	54.50	2	55.20	55.10	0	844	0.00%
2023/03/28	2	53.90	0	0.00	53.60	2	868	0.23%
2023/03/22	2	55.40	0	0.00	55.20	2	879	0.23%
2023/03/21	0	0.00	6	55.00	54.90	-6	885	-0.68%
2023/03/16	3	52.90	0	0.00	53.00	3	975	0.31%
2023/03/13	2	53.62	2	54.60	54.30	0	1,045	0.00%
2023/03/10	3	54.93	0	0.00	54.80	3	1,081	0.28%
2023/03/08	4	57.15	0	0.00	57.10	4	1,090	0.37%
2023/03/07	2	57.30	0	0.00	57.40	2	1,100	0.18%
2023/03/02	3	55.50	0	0.00	55.20	3	1,199	0.25%
2023/03/01	1	55.40	0	0.00	55.50	1	1,199	0.08%
2023/02/23	1	56.70	1	57.00	56.80	0	1,199	0.00%
2023/02/22	1	56.10	0	0.00	56.10	1	1,209	0.08%
2023/02/21	7	57.09	2	57.30	56.90	5	1,215	0.41%
2023/02/20	8	57.90	0	0.00	57.80	8	1,216	0.66%
2023/02/17	1	57.50	2	58.45	58.50	-1	1,207	-0.08%
2023/02/16	5	58.12	1	58.00	57.90	4	1,202	0.33%
2023/02/15	1	57.50	4	57.35	57.50	-3	1,201	-0.25%
2023/02/13	0	0.00	1	55.70	55.30	-1	1,201	-0.08%
2023/02/10	4	56.00	1	54.50	54.50	3	1,230	0.24%
2023/02/09	0	0.00	1	56.10	56.10	-1	1,228	-0.08%
2023/02/08	0	0.00	1	57.00	57.00	-1	1,232	-0.08%
2023/02/07	1	57.30	3	57.10	57.30	-2	1,247	-0.16%
2023/02/06	1	57.80	0	0.00	56.90	1	1,263	0.08%
2023/02/02	4	57.73	1	57.10	57.10	3	1,271	0.24%
2023/02/01	4	56.60	5	56.80	57.10	-1	1,255	-0.08%
2023/01/31	1	56.10	2	56.29	55.80	-1	1,240	-0.08%
2023/01/30	0	0.00	2.1	54.70	54.50	-2.1	1,223	-0.17%
2023/01/17	0	0.00	1	53.00	52.80	-1	1,219	-0.08%
2023/01/16	2	52.00	1	51.90	51.90	1	1,226	0.08%
2023/01/13	0.1	52.40	0	0.00	52.00	0.1	1,246	0.00%
2023/01/12	1	52.50	0	0.00	52.50	1	1,260	0.08%
2023/01/11	1	53.00	0	0.00	53.10	1	1,273	0.08%
2023/01/10	3	53.73	0	0.00	53.10	3	1,289	0.23%
2023/01/09	1	54.30	5	54.48	54.20	-4	1,305	-0.31%
2023/01/04	1	53.80	1	53.90	53.80	0	1,372	0.00%
2022/12/30	2	53.35	2	52.80	52.80	0	1,456	0.00%
2022/12/28	1	52.80	0	0.00	52.70	1	1,491	0.07%
2022/12/27	0	54.50	2	54.50	54.20	-2	1,518	-0.13%
2022/12/20	5	55.18	7	54.30	53.30	-2	1,696	-0.12%
2022/12/19	0	0.00	1	55.80	55.60	-1	1,708	-0.06%
2022/12/16	1	56.90	2	56.55	56.40	-1	1,718	-0.06%
2022/12/12	1	57.70	2	58.00	57.60	-1	1,741	-0.06%
2022/12/09	4	58.30	0	0.00	58.30	4	1,755	0.23%
2022/12/08	5	59.32	10	58.79	59.30	-5	1,734	-0.29%
2022/12/07	1	56.29	0	0.00	55.70	1	1,692	0.06%
2022/12/06	0	0.00	1	59.00	57.80	-1	1,687	-0.06%
2022/12/05	9	59.47	22	59.35	59.50	-13	1,694	-0.77%
2022/12/02	4	59.53	2	59.50	59.50	2	1,695	0.12%
2022/12/01	2	58.50	2	58.85	58.20	0	1,696	0.00%
2022/11/30	0	0.00	1	58.20	58.10	-1	1,798	-0.06%
2022/11/29	6	57.88	1	58.10	58.10	5	1,865	0.27%
2022/11/28	17	58.03	0	0.00	58.00	17	1,920	0.89%
2022/11/25	6	58.87	14	59.08	58.10	-8	2,006	-0.40%
2022/11/24	2	55.20	3	55.67	56.00	-1	1,997	-0.05%
2022/11/23	0	0.00	6	55.60	55.10	-6	2,270	-0.26%
2022/11/22	9	55.29	17	55.41	55.00	-8	2,366	-0.34%
2022/11/21	2	56.60	1	56.10	56.10	1	2,618	0.04%
2022/11/18	5	57.42	1	57.90	56.60	4	2,656	0.15%
2022/11/17	16	58.03	0	0.00	58.20	16	2,659	0.60%
2022/11/16	0	0.00	2	57.30	57.50	-2	2,665	-0.08%
2022/11/15	2	57.45	1	57.60	57.50	1	2,685	0.04%
2022/11/14	5	56.74	1	57.10	56.70	4	2,733	0.15%
2022/11/11	6	55.50	9	56.64	56.30	-3	2,765	-0.11%
2022/11/10	2	55.50	2	55.85	55.90	0	2,761	0.00%
2022/11/09	4	57.70	0	0.00	57.00	4	2,779	0.14%
2022/11/08	2	56.80	3	58.90	57.10	-1	2,810	-0.04%
2022/11/07	3	57.77	0	0.00	58.00	3	2,820	0.11%
2022/11/04	2	57.25	0	0.00	57.40	2	2,860	0.07%
2022/11/03	1	56.50	2	57.25	57.30	-1	2,935	-0.03%
2022/11/02	1	56.20	1	56.50	56.00	0	3,001	0.00%
2022/11/01	1	55.00	0	0.00	55.10	1	3,006	0.03%
2022/10/31	1	53.50	3	53.80	53.60	-2	3,010	-0.07%
2022/10/28	2	52.85	0	0.00	52.50	2	3,022	0.07%
2022/10/27	0	0.00	2	53.95	54.30	-2	3,068	-0.07%
2022/10/26	1	51.80	0	0.00	52.00	1	3,203	0.03%
2022/10/24	0	0.00	2	53.40	52.20	-2	3,260	-0.06%
2022/10/21	3	52.37	0	0.00	52.00	3	3,275	0.09%
2022/10/20	1	52.80	0	0.00	53.50	1	3,290	0.03%
2022/10/17	1	53.60	1	55.30	55.80	0	3,397	0.00%
2022/10/14	0	0.00	3	55.53	56.60	-3	3,414	-0.09%
2022/10/13	2	54.50	1	53.00	53.00	1	3,438	0.03%
2022/10/12	0	56.50	0	0.00	56.90	0	3,439	0.00%
2022/10/11	0	0.00	2	58.10	57.40	-2	3,473	-0.06%
2022/10/07	1	61.30	1	59.90	59.90	0	3,543	0.00%
2022/10/06	1	59.00	2	59.35	59.40	-1	3,525	-0.03%
2022/10/05	1	59.10	1	58.30	58.30	0	3,555	0.00%
2022/10/04	1	58.80	3	58.67	59.30	-2	3,573	-0.06%
2022/10/03	1	57.60	2	56.41	57.50	-1	3,582	-0.03%
2022/09/30	1	51.00	4	52.58	55.70	-3	3,675	-0.08%
2022/09/28	2	55.40	3	55.07	54.00	-1	3,746	-0.03%
2022/09/26	1	58.41	0	0.00	56.50	1	3,739	0.03%
2022/09/23	1	61.00	0	0.00	60.30	1	3,763	0.03%
2022/09/21	0	61.60	0	0.00	61.30	0	3,785	0.00%
2022/09/20	0	0.00	1	61.00	62.10	-1	3,807	-0.03%
2022/09/19	1	59.91	0	0.00	59.60	1	3,835	0.03%
2022/09/16	3	62.43	4	61.40	61.30	-1	3,844	-0.03%
2022/09/15	0	0.00	4	63.45	62.70	-4	3,874	-0.10%
2022/09/14	2	62.80	1	63.30	63.40	1	3,929	0.03%
2022/09/13	1	63.90	3	64.17	63.80	-2	3,959	-0.05%
2022/09/12	1	63.90	2	63.65	64.00	-1	4,009	-0.02%
2022/09/08	5	62.42	5	62.88	63.40	0	4,031	0.00%
2022/09/07	2	62.30	1	62.20	62.20	1	4,061	0.02%
2022/09/06	16	65.38	16	62.90	61.70	0	4,059	0.00%
2022/09/05	3	67.50	2	67.60	66.80	1	3,998	0.03%
2022/09/02	4	67.48	4	67.48	67.60	0	3,988	0.00%
2022/09/01	1	67.20	7	67.89	66.90	-6	4,277	-0.14%
2022/08/31	7	66.66	4	66.58	67.00	3	4,229	0.07%
2022/08/30	16	66.99	11	67.31	67.50	5	4,282	0.12%
2022/08/29	12	66.10	15	66.41	67.10	-3	4,095	-0.07%
2022/08/26	20	67.55	21.2	67.55	67.90	-1.2	4,048	-0.03%
2022/08/25	3	62.77	9	63.41	63.90	-6	3,867	-0.16%
2022/08/24	3	62.70	2	61.60	61.60	1	3,951	0.03%
2022/08/23	2	62.25	10	62.38	62.50	-8	4,030	-0.20%
2022/08/22	3	61.73	3	61.50	61.30	0	4,272	0.00%
2022/08/19	10	63.89	2	64.10	63.50	8	4,641	0.17%
2022/08/18	6	63.87	3	64.60	64.70	3	4,942	0.06%
2022/08/17	5	64.72	5	64.72	63.90	0	4,933	0.00%
2022/08/16	2.1	65.17	1	64.60	64.50	1.1	4,932	0.02%
2022/08/15	2	65.20	19	65.31	65.10	-17	4,910	-0.35%
2022/08/12	9.1	63.87	6	63.98	64.60	3.1	4,905	0.06%
2022/08/11	18	63.79	4	63.40	63.30	14	4,915	0.28%
2022/08/10	8	62.81	11	63.53	63.40	-3	4,972	-0.06%
2022/08/09	3	61.60	6	61.07	61.70	-3	4,930	-0.06%
2022/08/08	2	58.55	0	0.00	58.50	2	4,971	0.04%
2022/08/05	2	59.05	3	59.10	59.40	-1	4,972	-0.02%
2022/08/04	3.1	56.83	2	57.25	57.60	1.1	5,022	0.02%
2022/08/03	2.1	56.71	2	57.20	56.70	0.1	5,094	0.00%
2022/08/02	11.1	58.44	17	59.42	58.00	-6	5,094	-0.12%
2022/08/01	21	65.24	7	64.43	64.40	14	5,074	0.28%
2022/07/29	3	64.23	2	64.35	64.20	1	5,079	0.02%
2022/07/28	4.1	63.78	2	63.30	63.30	2.1	5,134	0.04%
2022/07/27	5	63.68	14	64.46	64.20	-9	5,163	-0.17%
2022/07/26	8	65.68	10	64.86	64.60	-2	5,189	-0.04%
2022/07/25	2	65.35	2	66.35	66.50	0	5,201	0.00%
2022/07/22	4	65.75	9	64.92	64.50	-5	5,287	-0.09%
2022/07/21	1	64.70	3	65.10	65.70	-2	5,437	-0.04%
2022/07/20	6	65.57	6	65.28	64.30	0	5,612	0.00%
2022/07/19	3	65.43	4	65.40	65.40	-1	5,693	-0.02%
2022/07/18	3.2	64.74	25	64.46	65.30	-21.8	5,798	-0.38%
2022/07/15	38	64.72	30	64.24	64.80	8	6,115	0.13%
2022/07/14	4	61.63	2	62.15	62.50	2	6,175	0.03%
2022/07/13	5	61.64	0	0.00	60.30	5	6,449	0.08%
2022/07/12	2	60.85	5	60.68	59.80	-3	6,687	-0.04%
2022/07/11	14	62.21	3	62.07	62.00	11	6,828	0.16%
2022/07/08	26	61.93	12	61.46	61.60	14	7,490	0.19%
2022/07/07	9	58.73	25	57.70	60.70	-16	8,395	-0.19%
2022/07/06	28	55.40	2	55.40	55.30	26	8,777	0.30%
2022/07/05	13	55.63	10	54.63	55.80	3	9,221	0.03%
2022/07/04	3.1	53.44	0	0.00	53.70	3.1	9,515	0.03%
2022/07/01	12	56.43	2	54.10	54.00	10	9,539	0.11%
2022/06/30	6	59.62	1	59.70	59.10	5	9,538	0.05%
2022/06/29	3.1	61.34	0	0.00	61.40	3.1	9,548	0.03%
2022/06/28	1	60.80	1	61.40	61.40	0	9,557	0.00%
2022/06/27	14	60.69	15	60.96	62.20	-1	9,604	-0.01%
2022/06/24	0.1	59.00	0	0.00	58.70	0.1	9,838	0.00%
2022/06/23	1	59.20	2	60.00	59.00	-1	9,985	-0.01%
2022/06/22	6	61.19	0	0.00	60.00	6	9,979	0.06%
2022/06/21	1	63.76	21	61.72	63.80	-20	9,996	-0.20%
2022/06/20	0	64.30	29	61.68	60.90	-29	9,971	-0.29%
2022/06/17	5.1	64.13	3	65.13	65.80	2.1	9,909	0.02%
2022/06/16	6	65.87	2	64.50	64.50	4	9,867	0.04%
2022/06/15	6	67.02	3	66.73	65.90	3	9,815	0.03%
2022/06/14	3.1	64.99	4	65.95	67.10	-0.9	9,787	-0.01%
2022/06/13	12.1	67.16	2	66.20	66.20	10.1	9,731	0.10%
2022/06/10	62	69.04	62	69.42	68.60	0	9,675	0.00%
2022/06/09	6	66.83	12	67.33	67.50	-6	9,317	-0.06%
2022/06/08	24	66.99	24	67.17	66.90	0	9,253	0.00%
2022/06/07	20	65.93	15	66.11	66.60	5	9,139	0.05%
2022/06/06	2	64.60	2	65.00	65.00	0	9,048	0.00%
2022/06/02	14.1	64.72	3	63.90	63.90	11.1	9,019	0.12%
2022/06/01	8	67.13	8	66.89	65.80	0	8,956	0.00%
2022/05/31	9	66.46	8	66.48	66.00	1	8,845	0.01%
2022/05/30	10	66.77	19	67.16	67.10	-9	8,775	-0.10%
2022/05/27	32	65.09	24	65.15	65.60	8	8,519	0.09%
2022/05/26	15.1	63.46	23	63.40	62.40	-7.9	8,117	-0.10%
2022/05/25	2	58.65	9	59.61	59.80	-7	7,760	-0.09%
2022/05/24	2	57.70	0	0.00	57.10	2	7,742	0.03%
2022/05/23	7	59.17	1	59.10	59.00	6	7,744	0.08%
2022/05/20	3	59.50	2	58.90	59.30	1	7,865	0.01%
2022/05/19	7	58.84	0	0.00	59.50	7	7,835	0.09%
2022/05/18	3	59.47	7	59.30	59.00	-4	7,786	-0.05%
2022/05/17	9	57.11	10	57.35	57.80	-1	7,683	-0.01%
2022/05/16	9	56.49	8.1	56.40	57.00	0.9	7,643	0.01%
2022/05/13	2	53.40	6	53.70	53.70	-4	7,512	-0.05%
2022/05/12	4	54.88	4	52.70	52.70	0	7,495	0.00%
2022/05/11	10.1	56.57	9	55.17	55.00	1.1	7,419	0.02%
2022/05/10	1	55.50	18	55.23	56.50	-17	7,340	-0.23%
2022/05/09	10	60.06	6	58.87	57.30	4	7,300	0.05%
2022/05/06	16	61.36	23	61.29	61.60	-7	7,191	-0.10%
2022/05/05	20	63.61	8	63.66	63.50	12	7,146	0.17%
2022/05/04	7	62.24	5	62.00	62.00	2	7,084	0.03%
2022/05/03	3	61.50	44	61.32	61.70	-41	7,054	-0.58%
2022/04/29	1	64.50	1	63.10	62.40	0	7,021	0.00%
2022/04/28	26	62.93	26	63.38	62.70	0	6,981	0.00%
2022/04/27	18	63.09	14	63.10	62.70	4	6,875	0.06%
2022/04/26	38	67.23	44	67.07	68.00	-6	6,673	-0.09%
2022/04/25	4	64.55	6	64.53	63.60	-2	6,488	-0.03%
2022/04/22	22	68.72	8	69.28	67.50	14	6,385	0.22%
2022/04/21	119	72.44	112	72.99	71.50	7	6,297	0.11%	大買/大賣/
2022/04/20	22	69.50	16	69.56	69.70	6	5,970	0.10%
2022/04/19	33	71.00	33	71.48	69.20	0	5,891	0.00%
2022/04/18	20	68.75	5	68.80	67.40	15	5,820	0.26%
2022/04/15	40.1	73.66	30	74.18	74.00	10.1	5,625	0.18%
2022/04/14	44	75.18	40	74.30	75.50	4	5,488	0.07%
2022/04/13	77	73.90	82	73.74	73.60	-5	4,810	-0.10%
2022/04/12	46	70.62	75	69.99	73.20	-29	3,814	-0.76%
2022/04/11	147	67.20	145	68.09	66.60	2	3,420	0.06%	大買/大賣/
2022/04/08	0	0.00	16	65.73	66.50	-16	3,033	-0.53%
2022/04/07	4.1	62.67	8	61.25	60.50	-3.9	2,749	-0.14%
2022/04/06	2	62.95	3	63.63	64.00	-1	2,757	-0.04%
2022/04/01	5	60.84	5	61.80	62.70	0	2,840	0.00%
2022/03/31	1	61.70	1	62.50	61.80	0	3,164	0.00%
2022/03/30	3	62.97	4	62.75	62.20	-1	3,560	-0.03%
2022/03/29	30.1	63.06	16	62.88	62.30	14.1	3,528	0.40%
2022/03/28	25	59.84	29	60.33	63.20	-4	3,308	-0.12%
2022/03/25	2.1	58.78	1	60.00	59.20	1.1	3,167	0.03%
2022/03/24	8	58.94	6	58.12	59.70	2	3,156	0.06%
2022/03/23	3	57.30	0	0.00	57.20	3	3,127	0.10%
2022/03/22	9	56.31	9	56.70	56.60	0	3,194	0.00%
2022/03/18	0	0.00	2	54.90	55.20	-2	3,450	-0.06%
2022/03/17	2	54.85	6	54.07	54.80	-4	3,513	-0.11%
2022/03/16	4	52.58	3	52.73	52.20	1	3,595	0.03%
2022/03/15	0	0.00	5	52.00	51.80	-5	3,713	-0.13%
2022/03/11	2	54.65	0	0.00	54.10	2	4,009	0.05%
2022/03/08	1.1	54.30	4	52.20	52.20	-3	5,159	-0.06%
2022/03/07	0.2	54.38	0	0.00	53.90	0.2	5,661	0.00%
2022/03/04	3	56.97	4	56.68	57.10	-1	5,817	-0.02%
2022/03/03	4	57.80	4	57.55	56.50	0	6,041	0.00%
2022/03/02	2.1	55.54	3	55.67	55.90	-0.9	6,549	-0.01%
2022/03/01	1	56.50	0	0.00	56.10	1	6,711	0.01%
2022/02/25	0	0.00	1	54.70	55.20	-1	7,142	-0.01%
2022/02/24	0.1	55.00	0	0.00	54.30	0.1	8,038	0.00%
2022/02/23	1	57.30	3	58.00	57.80	-2	8,417	-0.02%
2022/02/22	7	58.47	6	58.60	57.80	1	8,484	0.01%
2022/02/21	1	56.90	1	57.00	56.80	0	8,570	0.00%
2022/02/18	1.1	55.00	0	0.00	55.40	1.1	8,788	0.01%
2022/02/17	8	55.23	0	0.00	55.30	8	9,146	0.09%
2022/02/15	0	0.00	1	55.10	54.10	-1	9,226	-0.01%
2022/02/14	1	54.40	6	54.30	54.00	-5	9,233	-0.05%
2022/02/11	0.1	56.30	0	0.00	56.20	0.1	9,242	0.00%
2022/02/09	0	0.00	2	57.65	57.90	-2	9,275	-0.02%
2022/02/08	0	0.00	1	57.00	57.40	-1	9,285	-0.01%
2022/01/25	3	54.30	2	54.90	53.20	1	9,462	0.01%
2022/01/21	1	55.00	0	54.70	54.40	1	9,649	0.01%
2022/01/19	0.1	57.40	1	57.40	57.30	-1	9,961	-0.01%
2022/01/18	1.1	58.68	0	0.00	58.10	1.1	9,997	0.01%
2022/01/17	0	0.00	3	57.03	57.80	-3	10,002	-0.03%
2022/01/14	4	56.35	2	56.10	56.00	2	9,985	0.02%
2022/01/13	0	0.00	3	60.40	59.30	-3	9,945	-0.03%
2022/01/12	2	60.70	0	0.00	60.10	2	9,908	0.02%
2022/01/11	8	62.95	7	63.46	62.10	1	9,860	0.01%
2022/01/10	2	60.85	9	61.23	61.30	-7	9,615	-0.07%
2022/01/07	1	58.70	2	58.50	58.20	-1	9,535	-0.01%
2022/01/06	2	61.00	0	0.00	60.80	2	9,486	0.02%
2022/01/04	1	60.90	0	0.00	61.10	1	9,427	0.01%
2022/01/03	3	61.47	0	0.00	61.00	3	9,315	0.03%
2021/12/30	3	64.00	2	63.20	63.10	1	9,230	0.01%
2021/12/29	1.1	63.55	1	63.90	63.80	0.1	9,202	0.00%
2021/12/28	5	65.74	2	65.55	64.30	3	9,157	0.03%
2021/12/27	59.1	66.83	30	65.40	65.30	29.1	9,033	0.32%
2021/12/24	15	68.31	62	69.67	70.90	-47	8,684	-0.54%
2021/12/23	7	64.96	7	64.84	64.50	0	8,269	0.00%
2021/12/22	12	64.47	12	65.10	63.50	0	8,247	0.00%
2021/12/20	0	0.00	1	63.90	63.00	-1	8,163	-0.01%
2021/12/17	2.2	63.25	1	63.80	63.10	1.2	8,136	0.01%
2021/12/16	5	65.96	0	0.00	65.30	5	8,079	0.06%
2021/12/15	2.1	67.52	6	66.12	65.70	-3.9	8,003	-0.05%
2021/12/14	4	64.15	6	64.32	63.30	-2	7,806	-0.03%
2021/12/13	3.1	65.90	3	66.67	65.60	0.1	7,737	0.00%
2021/12/10	3	66.43	3	66.83	67.50	0	7,674	0.00%
2021/12/09	3.1	67.83	1	67.40	66.90	2.1	7,595	0.03%
2021/12/08	61.1	68.87	46	68.65	67.50	15.1	7,499	0.20%
2021/12/07	35	69.97	7	69.39	69.00	28	7,420	0.38%
2021/12/06	2	68.55	1	69.20	72.20	1	7,241	0.01%
2021/12/03	12	69.08	4	69.38	69.70	8	7,093	0.11%
2021/12/02	56.2	70.38	41	68.88	69.40	15.2	6,885	0.22%
2021/12/01	60	66.03	66	66.76	68.70	-6	6,133	-0.10%
2021/11/30	9	62.78	23	62.70	62.50	-14	5,616	-0.25%
2021/11/29	21	62.15	17	60.05	61.00	4	5,450	0.07%
2021/11/26	103	65.34	100	65.73	64.50	3	5,219	0.06%	大買/
2021/11/25	9	63.47	18	63.54	63.50	-9	4,685	-0.19%
2021/11/24	63	64.17	71	64.10	64.40	-8	4,526	-0.18%
2021/11/23	168	63.93	193.2	63.72	63.60	-25.2	4,102	-0.61%	大買/大賣/
2021/11/22	18.2	57.98	41.9	59.62	60.90	-23.7	3,228	-0.73%
2021/11/19	28.4	54.60	9	54.46	55.40	19.4	2,843	0.68%
2021/11/18	50	56.06	28	56.68	54.60	22	2,760	0.80%
2021/11/17	9	54.83	11	54.92	54.60	-2	2,557	-0.08%
2021/11/16	8	53.70	34.5	54.02	53.30	-26.5	2,341	-1.13%
2021/11/15	0	0.00	41	49.05	50.90	-41	2,004	-2.05%
2021/11/12	3	46.25	3	46.35	46.35	0	1,954	0.00%
2021/11/11	23	46.07	2	46.60	45.80	21	1,971	1.07%
2021/11/10	35	46.30	14	46.44	46.60	21	2,014	1.04%
2021/11/08	0.3	46.70	0	0.00	46.10	0.3	2,002	0.01%
2021/11/05	3	46.82	0	0.00	46.65	3	2,043	0.15%
2021/11/04	1	47.65	3	47.85	47.70	-2	2,078	-0.10%
2021/11/03	4.1	47.73	0	0.00	47.30	4.1	2,143	0.19%
2021/11/02	18.1	49.14	18	48.49	49.00	0.1	2,193	0.00%
2021/11/01	0	0.00	10	50.58	51.50	-10	2,116	-0.47%
2021/10/29	6	49.63	15	49.48	49.95	-9	2,034	-0.44%
2021/10/28	22	48.20	16	48.09	48.50	6	1,901	0.32%
2021/10/27	15	45.19	30	45.05	47.05	-15	1,658	-0.90%
2021/10/26	2	43.10	6	42.61	42.80	-4	1,606	-0.25%
2021/10/25	2	42.40	1	43.10	42.25	1	1,633	0.06%
2021/10/22	3	41.25	0	0.00	41.55	3	1,666	0.18%
2021/10/21	0	0.00	4	41.14	41.05	-4	1,746	-0.23%
2021/10/20	1	40.40	0	0.00	40.55	1	1,879	0.05%
2021/10/19	2	40.73	2	40.83	40.80	0	1,998	0.00%
2021/10/14	2	38.05	2	37.80	37.90	0	2,392	0.00%
2021/10/13	1	38.45	0	0.00	37.95	1	2,460	0.04%
2021/10/08	1	38.90	0	0.00	39.10	1	2,613	0.04%
2021/10/07	0	0.00	2	38.50	38.80	-2	2,805	-0.07%
2021/10/05	4	36.95	0	0.00	37.70	4	3,415	0.12%
2021/10/04	0	0.00	10	36.92	36.20	-10	3,454	-0.29%
2021/10/01	2	38.35	2	37.88	37.80	0	3,540	0.00%
2021/09/29	2	39.95	4	39.58	39.15	-2	3,749	-0.05%
2021/09/23	5	41.75	1	41.85	41.85	4	5,004	0.08%
2021/09/16	5	42.89	5	42.05	42.00	0	5,720	0.00%
2021/09/15	1	42.50	0	0.00	42.50	1	5,764	0.02%
2021/09/14	1	43.30	3	42.90	42.70	-2	5,808	-0.03%
2021/09/13	3	43.40	3	44.25	43.60	0	5,814	0.00%
2021/09/10	10	44.35	1	44.10	44.10	9	5,819	0.15%
2021/09/09	3	41.77	6	42.00	42.30	-3	5,797	-0.05%
2021/09/08	1	42.25	0	0.00	41.60	1	5,814	0.02%
2021/09/06	0	0.00	5	43.50	41.60	-5	5,814	-0.09%
2021/09/03	1	42.85	4	43.23	42.90	-3	5,824	-0.05%
2021/09/02	3	44.50	0	0.00	43.50	3	5,836	0.05%
2021/08/31	0	43.95	0	0.00	43.65	0	5,887	0.00%
2021/08/30	2	43.75	0	0.00	43.60	2	5,906	0.03%
2021/08/27	2.2	44.38	0	0.00	44.30	2.2	5,937	0.04%
2021/08/26	0	0.00	1	46.00	45.60	-1	5,970	-0.02%
2021/08/24	3	45.17	1	44.50	44.25	2	6,162	0.03%
2021/08/23	4	45.35	2	45.00	45.70	2	6,180	0.03%
2021/08/20	0	0.00	1	43.15	43.70	-1	6,178	-0.02%
2021/08/19	6	43.24	0	0.00	42.00	6	6,184	0.10%
2021/08/18	1	43.70	1	41.80	44.40	0	6,187	0.00%
2021/08/17	6	44.20	9	43.11	41.95	-3	6,245	-0.05%
2021/08/13	1	46.50	0	0.00	46.50	1	6,219	0.02%
2021/08/12	1	48.45	0	0.00	48.45	1	6,226	0.02%
2021/08/11	13	48.95	5	49.00	47.95	8	6,256	0.13%
2021/08/10	6	51.52	1	50.70	50.70	5	6,224	0.08%
2021/08/09	11	52.18	3	52.70	50.80	8	6,225	0.13%
2021/08/06	4	51.58	2	52.70	52.40	2	6,176	0.03%
2021/08/05	5	51.52	1	51.60	50.70	4	6,140	0.07%
2021/08/04	1	49.30	0	0.00	49.55	1	6,171	0.02%
2021/08/02	1	49.65	0	0.00	49.45	1	6,268	0.02%
2021/07/30	3.3	51.31	0	0.00	50.10	3.3	6,300	0.05%
2021/07/29	1	51.80	1	51.40	51.90	0	6,386	0.00%
2021/07/28	1	48.60	0	0.00	49.90	1	6,426	0.02%
2021/07/27	3	51.73	2	53.10	51.70	1	6,456	0.02%
2021/07/26	10	54.70	9	55.18	54.50	1	6,436	0.02%
2021/07/23	12	53.73	0	0.00	53.40	12	6,387	0.19%
2021/07/22	18	52.59	23	53.13	53.20	-5	6,320	-0.08%
2021/07/21	5	51.30	5	50.10	50.00	0	6,182	0.00%
2021/07/20	9	50.81	3	50.33	49.10	6	6,134	0.10%
2021/07/19	9	53.16	4	52.60	52.80	5	6,092	0.08%
2021/07/16	7	53.39	11	52.66	52.50	-4	6,108	-0.07%
2021/07/15	15	52.67	8	53.10	53.10	7	6,083	0.12%
2021/07/14	4	53.50	4	56.30	53.60	0	6,087	0.00%
2021/07/13	24	57.25	20	57.55	53.50	4	5,965	0.07%
2021/07/12	4	54.80	1	55.40	55.20	3	5,552	0.05%
2021/07/09	0	0.00	1	52.00	52.00	-1	5,479	-0.02%
2021/07/08	7	53.56	1	54.20	53.10	6	5,582	0.11%
2021/07/07	4	53.03	2	52.40	52.50	2	5,680	0.04%
2021/07/06	16	54.07	4	53.50	53.90	12	5,744	0.21%
2021/07/05	22	57.15	20	57.70	55.60	2	6,053	0.03%
2021/07/02	4	53.15	1	53.70	53.70	3	5,760	0.05%
2021/07/01	25	52.55	36	51.93	51.80	-11	5,710	-0.19%
2021/06/30	61	54.54	46	52.05	51.70	15	5,613	0.27%
2021/06/29	16	50.96	22	52.10	53.00	-6	5,216	-0.12%
2021/06/28	2	46.95	9	46.81	48.20	-7	4,931	-0.14%
2021/06/25	20	45.45	26	45.71	45.20	-6	4,869	-0.12%
2021/06/24	13	42.95	0	0.00	42.65	13	4,807	0.27%
2021/06/23	4	40.65	6	42.40	43.35	-2	4,998	-0.04%
2021/06/21	4	40.41	0	0.00	40.25	4	5,428	0.07%
2021/06/11	0	0.00	2	43.78	43.00	-2	7,247	-0.03%
2021/06/10	0	0.00	5	43.31	42.45	-5	7,343	-0.07%
2021/06/09	1	42.30	1	42.45	42.30	0	7,583	0.00%
2021/06/08	5	42.86	6	44.17	42.60	-1	7,884	-0.01%
2021/06/07	2	42.53	0	0.00	42.30	2	7,944	0.03%
2021/06/04	8	43.34	6	44.30	43.30	2	8,120	0.02%
2021/06/03	3	45.50	0	0.00	45.40	3	8,179	0.04%
2021/06/02	4	46.73	13	46.78	46.00	-9	8,309	-0.11%
2021/06/01	1	43.30	11	44.61	44.85	-10	8,976	-0.11%
2021/05/28	15	40.71	2	41.05	40.55	13	9,482	0.14%
2021/05/26	9	40.46	0	0.00	40.30	9	9,776	0.09%
2021/05/25	2	40.50	0	0.00	40.90	2	9,802	0.02%
2021/05/24	1	37.75	2	40.18	40.35	-1	9,804	-0.01%
2021/05/20	1	37.50	0	0.00	36.80	1	10,309	0.01%
2021/05/19	4	38.05	0	0.00	38.80	4	10,537	0.04%
2021/05/18	0	0.00	1	36.75	36.95	-1	10,627	-0.01%
2021/05/17	3	34.38	1	35.55	33.60	2	10,660	0.02%
2021/05/14	6	38.91	2	38.45	37.30	4	10,695	0.04%
2021/05/13	1	37.70	2	38.18	39.25	-1	11,093	-0.01%
2021/05/12	1	40.25	29	37.06	37.65	-28	11,148	-0.25%
2021/05/11	3	39.80	1	41.50	40.05	2	11,112	0.02%
2021/05/10	18	44.25	0	0.00	44.05	18	11,098	0.16%
2021/05/07	2	45.50	1	46.75	47.05	1	11,149	0.01%
2021/05/06	10	46.41	5	47.75	44.75	5	11,378	0.04%
2021/05/05	2	47.10	0	0.00	46.30	2	11,324	0.02%
2021/05/04	0	0.00	6	44.27	42.85	-6	11,257	-0.05%
2021/05/03	12	47.83	5	46.51	45.90	7	11,200	0.06%
2021/04/29	5	47.21	9	47.69	46.50	-4	11,190	-0.04%
2021/04/28	5	50.00	3	50.57	49.05	2	11,251	0.02%
2021/04/27	2	50.60	3	49.70	49.60	-1	11,282	-0.01%
2021/04/26	6	51.52	0	0.00	50.90	6	11,428	0.05%
2021/04/23	5	50.52	11	49.68	51.80	-6	11,440	-0.05%
2021/04/22	15	52.29	14	50.47	48.35	1	11,440	0.01%
2021/04/21	11	52.49	7	52.39	52.00	4	11,443	0.03%
2021/04/20	34	54.64	30	52.60	52.70	4	11,510	0.03%
2021/04/19	2	51.60	12	53.43	52.80	-10	11,599	-0.09%
2021/04/16	14	53.51	11	54.58	53.30	3	12,033	0.02%
2021/04/15	11	53.93	15	55.37	53.90	-4	12,196	-0.03%
2021/04/14	18	54.36	9	55.08	54.30	9	12,283	0.07%
2021/04/13	11	59.36	11	57.22	54.00	0	12,165	0.00%
2021/04/12	13	56.96	38	56.47	57.80	-25	12,098	-0.21%
2021/04/09	44	57.03	38	58.46	55.00	6	11,967	0.05%
2021/04/08	9	52.99	8	53.38	53.60	1	11,780	0.01%
2021/04/07	5	46.91	5	47.97	48.75	0	11,697	0.00%
2021/04/06	6	47.78	1	47.30	47.00	5	11,563	0.04%
2021/04/01	10	46.45	13.1	46.66	46.65	-3.1	11,490	-0.03%
2021/03/30	3	48.00	1.1	46.88	46.30	1.9	11,287	0.02%
2021/03/29	0	0.00	1	47.15	46.30	-1	11,174	-0.01%
2021/03/26	4	47.78	4	47.84	47.10	0	11,115	0.00%
2021/03/25	1.3	46.40	1.3	45.41	47.05	-0.1	10,893	0.00%
2021/03/24	3	46.55	6	47.37	45.75	-3	10,731	-0.03%
2021/03/23	5	44.27	18	45.57	44.65	-13	10,402	-0.12%
2021/03/22	43	47.85	35	46.35	47.30	8	10,138	0.08%
2021/03/19	17	41.07	23	42.08	44.00	-6	9,616	-0.06%
2021/03/18	83	40.55	73	40.51	40.00	10	9,244	0.11%
2021/03/17	6	38.83	12	39.51	40.00	-6	8,766	-0.07%
2021/03/16	6	36.31	11	36.03	36.40	-5	8,468	-0.06%
2021/03/15	23	35.92	26	36.81	36.00	-3	8,353	-0.04%
2021/03/12	36	34.72	32	34.10	34.60	4	8,105	0.05%
2021/03/11	10	31.70	11	32.01	32.20	-1	7,787	-0.01%
2021/03/10	36	31.69	35	32.02	32.00	1	7,704	0.01%
2021/03/09	10	30.70	29	30.42	30.75	-19	7,531	-0.25%
2021/03/08	43	30.00	32	29.99	29.85	11	7,595	0.14%
2021/03/05	29.3	31.44	22	31.35	30.30	7.3	7,445	0.10%
2021/03/04	89	31.40	165	31.35	32.65	-76	6,603	-1.15%	大賣/
2021/03/03	72	29.59	34	29.92	29.70	38	6,167	0.62%
2021/03/02	0	0.00	2	29.15	29.00	-2	6,055	-0.03%
2021/02/26	63	29.35	8.2	29.35	29.10	54.8	5,976	0.92%
2021/02/25	12	27.70	3	27.70	27.70	9	5,739	0.16%
2021/02/24	4	28.36	1	29.05	28.00	3	5,692	0.05%
2021/02/23	1	28.65	32.3	29.25	28.60	-31.3	5,610	-0.56%
2021/02/22	15.1	30.00	13	30.21	29.90	2.1	5,484	0.04%
2021/02/19	41	27.34	12	28.03	28.50	29	5,051	0.57%
2021/02/18	5	25.00	10	25.29	25.95	-5	4,792	-0.10%
2021/02/17	0	0.00	1	24.30	24.70	-1	4,662	-0.02%
2021/02/05	1	24.65	13	24.38	23.80	-12	4,594	-0.26%
2021/02/04	33	24.85	17	24.94	24.70	16	4,499	0.36%
2021/02/03	6	24.18	11	24.20	24.60	-5	4,052	-0.12%
2021/02/02	12	21.45	10	22.30	22.40	2	3,927	0.05%
2021/02/01	1	21.30	0	0.00	21.20	1	3,880	0.03%
2021/01/29	1	23.80	2	23.20	23.00	-1	3,824	-0.03%
2021/01/28	37	24.60	45	24.66	24.15	-8	3,743	-0.21%
2021/01/27	1	23.25	15	23.70	23.75	-14	3,454	-0.41%
2021/01/26	0	0.00	5	23.29	22.60	-5	3,390	-0.15%
2021/01/25	9	22.59	0.1	23.20	22.85	8.9	3,347	0.27%
2021/01/22	13	23.38	0.5	23.20	23.45	12.5	3,311	0.38%
2021/01/21	17	23.85	18	24.02	23.80	-1	3,261	-0.03%
2021/01/20	3	22.95	2	22.60	22.40	1	3,108	0.03%
2021/01/19	18	23.96	26	24.42	24.30	-8	3,019	-0.26%
2021/01/15	4	22.30	0	0.00	22.15	4	2,825	0.14%
2021/01/14	2	23.70	3	23.30	23.15	-1	2,767	-0.04%
2021/01/13	4.1	24.47	5	24.75	23.70	-0.9	2,698	-0.03%
2021/01/12	18.9	24.77	6	24.28	23.75	12.9	2,586	0.50%
2021/01/11	50	24.92	44	25.02	25.90	6	2,403	0.25%
2021/01/08	12	23.17	7	23.69	23.80	5	1,892	0.26%
2021/01/07	0	0.00	4	21.65	21.65	-4	1,690	-0.24%
2021/01/06	1	19.55	1	20.05	19.70	0	1,515	0.00%
2021/01/05	4	20.64	7	20.86	20.25	-3	1,476	-0.20%
2021/01/04	3	19.85	4	20.10	20.10	-1	1,344	-0.07%
2020/12/31	6	20.08	8	20.58	20.15	-2	1,318	-0.15%
2020/12/30	2	19.75	5	19.55	19.55	-3	1,064	-0.28%
2020/12/28	0	0.00	1	19.10	19.15	-1	1,015	-0.10%
2020/12/23	3	18.73	3	18.80	18.80	0	995	0.00%
2020/12/22	2	18.75	5	18.70	18.70	-3	1,008	-0.30%
2020/12/21	2	18.25	2	18.53	18.60	0	974	0.00%
2020/12/18	3	18.98	0	0.00	18.65	3	964	0.31%
2020/12/15	1	19.05	0	0.00	18.65	1	1,043	0.10%
2020/12/14	0	19.20	0	0.00	19.10	0	1,080	0.00%
2020/12/09	1	19.25	4	19.34	19.45	-3	1,086	-0.28%
2020/12/08	2	19.30	0	0.00	19.20	2	1,091	0.18%
2020/12/04	4	19.61	1	19.65	19.65	3	1,086	0.28%
2020/12/03	0	0.00	2	19.60	19.60	-2	1,091	-0.18%
2020/12/02	21	20.26	18	20.19	20.05	3	1,096	0.27%
2020/12/01	0	0.00	2	19.60	19.35	-2	962	-0.21%
2020/11/27	2	19.23	0	0.00	19.15	2	1,108	0.18%
2020/11/26	4	19.18	5	19.50	19.50	-1	1,145	-0.09%
2020/11/25	7	18.96	3	19.00	18.90	4	1,245	0.32%
2020/11/24	0	0.00	2	18.70	18.70	-2	1,249	-0.16%
2020/11/20	1	18.90	0	0.00	18.75	1	1,341	0.07%
2020/11/19	2	18.65	0	0.00	18.80	2	1,355	0.15%
2020/11/18	0	0.00	2	18.75	18.55	-2	1,412	-0.14%
2020/11/17	1	18.45	0	0.00	18.50	1	1,468	0.07%
2020/11/12	1	18.55	0	0.00	18.50	1	2,091	0.05%
2020/11/11	0	0.00	5	18.55	18.65	-5	2,126	-0.24%
2020/11/10	2	18.28	0	0.00	18.20	2	2,163	0.09%
2020/11/09	1	18.30	0	0.00	18.35	1	2,210	0.05%
2020/11/06	2	18.28	0	0.00	18.25	2	2,267	0.09%
2020/11/05	1	18.05	3	18.25	18.20	-2	2,388	-0.08%
2020/11/04	5	18.10	0	0.00	18.10	5	2,399	0.21%
2020/11/03	2	17.90	0	0.00	18.00	2	2,407	0.08%
2020/11/02	0	0.00	1	17.80	17.50	-1	2,420	-0.04%
2020/10/23	4	19.90	3	19.72	19.75	1	2,516	0.04%
2020/10/22	1	18.90	5	19.26	19.30	-4	2,465	-0.16%
2020/10/21	4	19.03	0	0.00	19.10	4	2,462	0.16%
2020/10/20	1	18.50	2	18.45	18.45	-1	2,482	-0.04%
2020/10/16	0	0.00	1	18.60	18.35	-1	2,569	-0.04%
2020/10/15	1	18.70	2	18.55	18.55	-1	2,903	-0.03%
2020/10/13	1	18.20	1	18.15	18.15	0	2,946	0.00%
2020/10/08	0	0.00	10	18.65	18.40	-10	2,991	-0.33%
2020/10/07	1	18.70	0	0.00	18.60	1	3,124	0.03%
2020/10/06	0	0.00	1	18.60	18.55	-1	3,199	-0.03%
2020/10/05	2	18.40	0	0.00	18.30	2	3,215	0.06%
2020/09/25	0	0.00	2	17.05	17.80	-2	3,508	-0.06%
2020/09/24	0	0.00	3	18.55	18.50	-3	3,503	-0.09%
2020/09/23	0	0.00	1	19.20	19.05	-1	3,504	-0.03%
2020/09/22	0	0.00	1	19.25	19.25	-1	3,507	-0.03%
2020/09/21	7	19.87	3	19.65	19.65	4	3,505	0.11%
2020/09/18	2	20.25	1	20.25	19.70	1	3,495	0.03%
2020/09/17	3	19.52	6	19.51	20.30	-3	3,408	-0.09%
2020/09/16	3	19.10	0	0.00	19.10	3	3,369	0.09%
2020/09/15	0	19.00	0	0.00	18.75	0	3,359	0.00%
2020/09/11	1	18.95	0	0.00	18.50	1	3,366	0.03%
2020/09/04	0	0.00	1	20.80	20.60	-1	3,416	-0.03%
2020/09/03	1	20.95	0	0.00	21.25	1	3,396	0.03%
2020/09/02	21	21.46	23	21.58	21.00	-2	3,374	-0.06%
2020/09/01	0	0.00	2	20.35	20.65	-2	3,278	-0.06%
2020/08/31	7	19.94	5	20.05	20.45	2	3,376	0.06%
2020/08/26	0	0.00	1	19.60	19.50	-1	3,200	-0.03%
2020/08/25	1	18.80	0	0.00	18.70	1	3,153	0.03%
2020/08/24	2	19.18	2	18.85	18.85	0	3,133	0.00%
2020/08/19	6	21.79	34	21.60	20.70	-28	2,986	-0.94%
2020/08/18	127	20.47	101	21.00	21.15	26	2,624	0.99%	大買/大賣/
2020/08/17	1	19.30	0	0.00	19.25	1	2,445	0.04%
2020/08/14	0	0.00	1	18.65	19.10	-1	2,428	-0.04%
2020/08/13	0	0.00	7	19.30	18.80	-7	2,389	-0.29%
2020/08/12	1	18.25	3	18.97	19.20	-2	2,342	-0.09%
2020/08/11	5	19.11	1	18.65	18.40	4	2,284	0.18%
2020/08/10	0	0.00	2	18.10	18.55	-2	2,181	-0.09%
2020/08/07	0	0.00	2	18.30	18.30	-2	2,169	-0.09%
2020/08/05	3	18.45	5	18.60	18.60	-2	2,165	-0.09%
2020/08/04	0	0.00	8	18.23	18.35	-8	2,099	-0.38%
2020/08/03	1	17.40	0	0.00	17.35	1	2,082	0.05%
2020/07/27	6	17.43	0	0.00	17.40	6	2,321	0.26%
2020/07/24	1	18.00	5	18.50	17.85	-4	2,338	-0.17%
2020/07/23	0	0.00	6	18.90	18.70	-6	2,335	-0.26%
2020/07/22	3	18.90	33	18.78	19.00	-30	2,319	-1.29%
2020/07/21	45	19.49	4	19.39	19.30	41	2,253	1.82%
2020/07/20	1	18.40	3	18.23	18.70	-2	1,918	-0.10%
2020/07/16	8	17.99	7	18.14	18.05	1	1,881	0.05%
2020/07/15	0	0.00	1	17.90	17.90	-1	1,847	-0.05%
2020/07/14	3	18.93	8	18.83	18.05	-5	1,850	-0.27%
2020/07/13	2	18.55	4	18.45	18.35	-2	1,729	-0.12%
2020/07/10	0	0.00	4	17.74	17.50	-4	1,714	-0.23%
2020/07/09	6	18.38	6	18.98	18.00	0	1,714	0.00%
2020/07/08	15	19.24	7	18.55	19.10	8	1,666	0.48%
2020/07/07	20	18.21	8	18.28	18.55	12	1,508	0.80%
2020/07/06	3	17.83	0	0.00	17.85	3	1,452	0.21%
2020/07/03	0	0.00	4	17.74	17.70	-4	1,444	-0.28%
2020/07/02	1	17.65	0	0.00	17.50	1	1,438	0.07%
2020/07/01	3	17.48	2	17.43	17.35	1	1,428	0.07%
2020/06/29	2	16.98	3	16.85	16.95	-1	1,417	-0.07%
2020/06/24	2	17.20	2	17.20	17.15	0	1,415	0.00%
2020/06/22	2	17.30	0	0.00	17.25	2	1,430	0.14%
2020/06/19	3	17.45	0	0.00	17.30	3	1,437	0.21%
2020/06/17	2	17.45	0	0.00	17.25	2	1,432	0.14%
2020/06/16	2	17.70	6	17.77	17.60	-4	1,434	-0.28%
2020/06/15	0	0.00	7	16.49	16.45	-7	1,371	-0.51%
2020/06/12	1	16.55	0	0.00	16.65	1	1,355	0.07%
2020/06/11	3	17.90	0	0.00	17.20	3	1,355	0.22%
2020/06/10	0	0.00	3	17.60	17.80	-3	1,352	-0.22%
2020/06/09	5	18.13	8	17.84	17.65	-3	1,367	-0.22%
2020/06/05	15	18.52	1	18.15	18.20	14	1,342	1.04%
2020/06/03	2	17.60	2	17.55	17.55	0	1,224	0.00%
2020/05/28	1	17.20	0	0.00	17.15	1	1,204	0.08%
2020/05/27	1	17.75	0	0.00	17.50	1	1,233	0.08%
2020/05/25	0	0.00	4	17.19	17.40	-4	1,259	-0.32%
2020/05/22	1	17.20	0	0.00	17.15	1	1,270	0.08%
2020/05/21	1	17.30	2	17.75	17.70	-1	1,289	-0.08%
2020/05/18	5	17.28	0	0.00	17.10	5	1,485	0.34%
2020/05/15	1	17.25	0	0.00	17.30	1	1,520	0.07%
2020/05/12	1	17.35	4	17.59	17.80	-3	1,566	-0.19%
2020/05/11	2	17.35	6	17.39	17.50	-4	1,629	-0.25%
2020/05/08	6	17.07	0	0.00	17.00	6	1,725	0.35%
2020/05/07	0	0.00	10	17.93	17.70	-10	1,863	-0.54%
2020/05/06	11	17.61	10	17.75	17.60	1	1,875	0.05%
2020/05/05	5	18.06	2	18.93	18.05	3	1,949	0.15%
2020/05/04	15	18.27	5	18.69	18.40	10	2,071	0.48%
2020/04/30	9	17.99	8	18.13	18.20	1	2,029	0.05%
2020/04/29	0	0.00	2	16.43	16.55	-2	1,954	-0.10%
2020/04/28	7	15.35	5	15.16	15.05	2	1,931	0.10%
2020/04/27	0	0.00	1	14.35	14.65	-1	1,914	-0.05%
2020/04/21	0	0.00	6	13.93	13.75	-6	1,923	-0.31%
2020/04/17	2	14.80	3	14.83	14.50	-1	1,950	-0.05%
2020/04/16	4	14.54	0	0.00	14.50	4	1,939	0.21%
2020/04/15	5	14.41	10	14.66	14.85	-5	1,942	-0.26%
2020/04/14	6	13.38	2	13.88	13.95	4	1,906	0.21%
2020/04/08	0	0.00	8	12.85	13.45	-8	2,145	-0.37%
2020/04/07	1	12.70	1	12.65	12.80	0	2,180	0.00%
2020/04/01	0	0.00	2	12.35	12.35	-2	2,196	-0.09%
2020/03/31	1	12.40	0	0.00	12.30	1	2,224	0.04%
2020/03/30	1	12.45	0	0.00	12.60	1	2,277	0.04%
2020/03/27	7	12.76	4	12.88	12.65	3	2,278	0.13%
2020/03/26	4	12.20	0	0.00	12.40	4	2,266	0.18%
2020/03/25	1	11.85	0	0.00	11.90	1	2,260	0.04%
2020/03/19	0	0.00	2	10.80	10.80	-2	2,212	-0.09%
2020/03/17	0	0.00	3	12.55	12.25	-3	2,182	-0.14%
2020/03/16	2	13.78	0	0.00	13.05	2	2,170	0.09%
2020/03/13	4	13.20	1	13.50	13.80	3	2,156	0.14%
2020/03/12	1	15.00	0	0.00	14.40	1	2,128	0.05%
2020/03/11	1	15.70	0	0.00	15.55	1	2,101	0.05%
2020/03/10	1	15.90	6	15.98	16.20	-5	2,083	-0.24%
2020/03/09	3	17.12	0	0.00	16.65	3	2,058	0.15%
2020/03/06	1	17.70	1	17.85	17.85	0	2,036	0.00%
2020/03/05	1	18.00	1	17.80	17.80	0	2,032	0.00%
2020/03/04	6	18.04	0	0.00	17.80	6	2,021	0.30%
2020/03/03	3	18.05	6	18.07	17.90	-3	2,015	-0.15%
2020/03/02	6	17.48	5	17.63	17.70	1	1,996	0.05%
2020/02/27	3	17.48	8	17.75	17.35	-5	1,960	-0.26%
2020/02/26	0	0.00	2	18.80	18.80	-2	1,906	-0.10%
2020/02/21	4	19.63	0	0.00	19.55	4	1,839	0.22%
2020/02/20	2	19.80	2	19.95	19.70	0	1,812	0.00%
2020/02/19	2	19.45	0	0.00	19.45	2	1,702	0.12%
2020/02/13	0	0.00	3	19.35	19.00	-3	1,531	-0.20%
2020/02/12	3	19.95	0	0.00	19.70	3	1,487	0.20%
2020/02/11	1	19.90	1	19.80	19.85	0	1,418	0.00%
2020/02/10	0	0.00	5	18.95	18.80	-5	1,343	-0.37%
2020/02/07	4	18.90	2	18.83	18.50	2	1,185	0.17%
2020/02/06	0	0.00	1	19.40	19.10	-1	1,151	-0.09%
2020/02/05	4	18.36	16	18.77	19.35	-12	1,052	-1.14%
2020/02/04	6	17.72	5	17.72	17.60	1	886	0.11%
2020/02/03	2	16.53	3	16.75	16.85	-1	843	-0.12%
2020/01/31	1	16.20	3	16.07	16.30	-2	833	-0.24%
2020/01/30	4	15.64	0	0.00	15.45	4	819	0.49%
2020/01/20	2	17.30	0	0.00	17.10	2	792	0.25%
2020/01/17	0	0.00	1	17.35	17.20	-1	788	-0.13%
2020/01/16	3	17.48	0	0.00	17.35	3	784	0.38%
2020/01/15	1	17.70	1	17.80	17.65	0	777	0.00%
2020/01/14	1	17.95	2	17.98	17.65	-1	774	-0.13%
2020/01/13	1	17.10	0	0.00	17.30	1	743	0.13%
2020/01/10	1	17.40	0	0.00	17.25	1	733	0.14%
2020/01/09	0	0.00	1	17.80	17.25	-1	725	-0.14%
2020/01/08	3	17.60	2	17.80	17.50	1	703	0.14%
2020/01/07	2	17.58	2	17.55	17.30	0	679	0.00%
2020/01/06	5	18.25	89	18.10	18.00	-84	644	-13.03%
2020/01/03	97	17.22	7	17.89	18.15	90	563	15.97%
2020/01/02	3	17.55	4	17.70	17.75	-1	496	-0.20%
2019/12/31	4	17.10	6	17.07	16.80	-2	406	-0.49%
2019/12/27	2	16.60	0	0.00	16.45	2	343	0.58%
2019/12/26	2	16.70	14	16.83	16.80	-12	332	-3.61%
2019/12/25	9	16.71	13	16.78	16.80	-4	303	-1.32%
2019/12/02	0	0.00	1	15.40	15.35	-1	394	-0.25%
2019/11/28	1	15.80	0	0.00	15.75	1	393	0.25%
2019/11/27	1	15.65	1	15.85	15.90	0	392	0.00%
2019/11/26	0	0.00	1	15.65	15.60	-1	390	-0.26%
2019/11/22	0	0.00	2	15.70	15.70	-2	388	-0.51%
2019/11/21	0	0.00	4	15.63	15.65	-4	388	-1.03%
2019/11/15	0	0.00	2	15.63	15.55	-2	402	-0.50%
2019/11/11	4	15.70	0	0.00	15.65	4	405	0.99%
2019/11/08	3	16.25	3	16.15	16.35	0	397	0.00%
2019/11/07	6	16.35	8	16.38	16.20	-2	394	-0.51%
2019/11/05	0	0.00	5	15.75	15.70	-5	358	-1.39%
2019/10/31	1	15.70	2	15.93	15.70	-1	364	-0.27%
2019/10/30	5	15.90	7	15.79	15.85	-2	355	-0.56%
2019/10/28	3	15.45	1	15.35	15.35	2	351	0.57%
2019/10/24	1	15.65	0	0.00	15.55	1	379	0.26%
2019/10/22	1	15.45	0	0.00	15.65	1	384	0.26%
2019/10/21	1	15.45	1	15.45	15.50	0	379	0.00%
2019/10/18	1	15.60	0	0.00	15.45	1	379	0.26%
2019/10/15	0	0.00	2	15.65	15.65	-2	377	-0.53%
2019/10/09	4	15.35	0	0.00	15.35	4	376	1.06%
2019/10/08	1	15.90	0	0.00	15.75	1	374	0.27%
2019/10/03	1	16.10	1	16.25	16.20	0	372	0.00%
2019/10/01	2	16.40	0	0.00	16.40	2	376	0.53%
2019/09/27	0	0.00	1	16.60	16.45	-1	378	-0.26%
2019/09/25	0	0.00	1	16.70	16.60	-1	375	-0.27%
2019/09/24	1	16.75	3	16.75	16.60	-2	373	-0.54%
2019/09/23	2	16.30	7	16.69	16.85	-5	365	-1.37%
2019/09/20	2	16.53	0	0.00	16.35	2	354	0.56%
2019/09/19	4	16.69	3	16.73	16.70	1	344	0.29%
2019/09/18	2	16.65	6	16.77	17.00	-4	326	-1.22%
2019/09/17	4	16.58	2	16.60	16.40	2	280	0.71%
2019/09/16	2	16.10	6	15.89	16.25	-4	241	-1.65%
2019/09/12	2	15.40	0	0.00	15.40	2	225	0.89%
2019/09/11	2	15.48	0	0.00	15.40	2	225	0.89%
2019/09/10	0	0.00	1	15.65	15.55	-1	226	-0.44%
2019/09/09	1	15.65	1	15.80	15.60	0	229	0.00%
2019/09/05	0	0.00	2	15.53	15.45	-2	241	-0.83%
2019/08/30	1	15.40	0	0.00	15.30	1	240	0.42%
2019/08/29	0	0.00	2	15.40	15.40	-2	237	-0.84%
2019/08/28	0	0.00	1	15.25	15.25	-1	236	-0.42%
2019/08/26	1	15.10	0	0.00	15.05	1	240	0.42%
2019/08/23	1	15.45	0	0.00	15.45	1	241	0.41%
2019/08/22	1	15.70	0	0.00	15.60	1	239	0.42%
2019/08/20	0	0.00	1	15.55	15.40	-1	231	-0.43%
2019/08/19	0	0.00	2	15.30	15.20	-2	229	-0.87%
2019/08/16	0	0.00	1	14.70	14.80	-1	228	-0.44%
2019/08/15	1	14.55	0	0.00	14.50	1	229	0.43%
2019/08/14	0	0.00	1	15.00	14.80	-1	231	-0.43%
2019/08/13	0	0.00	4	14.80	14.75	-4	231	-1.73%
2019/08/08	1	15.00	0	0.00	15.00	1	231	0.43%
2019/08/07	0	0.00	1	15.10	15.05	-1	231	-0.43%
2019/08/06	4	14.66	3	14.70	14.80	1	233	0.43%
2019/08/02	1	15.00	0	0.00	15.00	1	234	0.43%
2019/08/01	2	15.58	0	0.00	15.45	2	234	0.85%
2019/07/30	2	16.15	0	0.00	15.90	2	234	0.85%
2019/07/29	7	16.11	7	16.20	16.25	0	231	0.00%
2019/07/26	3	15.87	0	0.00	15.65	3	212	1.41%
2019/07/25	1	15.50	5	15.15	15.55	-4	206	-1.94%
2019/07/24	5	14.90	0	0.00	15.00	5	198	2.52%
2019/07/23	0	0.00	1	15.10	15.00	-1	205	-0.49%
2019/07/19	2	15.20	0	0.00	15.00	2	223	0.90%
2019/07/15	0	0.00	10	15.20	15.35	-10	233	-4.28%
2019/07/11	10	14.90	0	0.00	15.15	10	250	3.99%
2019/07/09	0	0.00	1	14.95	14.90	-1	252	-0.40%
2019/07/05	0	0.00	1	15.05	14.85	-1	259	-0.39%
2019/07/02	0	0.00	1	14.65	14.55	-1	263	-0.38%
2019/07/01	1	14.65	0	0.00	14.70	1	265	0.38%
2019/06/28	0	0.00	2	14.48	14.50	-2	268	-0.74%
2019/06/27	2	14.35	0	0.00	14.55	2	271	0.74%
2019/06/24	1	14.50	0	0.00	14.50	1	276	0.36%
2019/06/20	1	14.70	0	0.00	14.65	1	287	0.35%
2019/06/18	0	0.00	1	14.80	14.80	-1	293	-0.34%
2019/06/17	1	14.80	1	14.95	14.90	0	297	0.00%
2019/06/14	15	14.77	12	14.93	14.75	3	297	1.01%
2019/06/13	0	0.00	1	13.90	13.90	-1	292	-0.34%
2019/06/12	1	13.60	1	13.75	13.85	0	298	0.00%
2019/06/11	1	13.75	0	0.00	13.75	1	304	0.33%
2019/06/10	2	13.78	1	13.80	13.55	1	308	0.32%
2019/06/06	1	13.50	2	13.40	13.60	-1	312	-0.32%
2019/06/03	1	13.80	0	0.00	13.80	1	329	0.30%
2019/05/31	0	0.00	2	14.30	14.05	-2	333	-0.60%
2019/05/29	1	13.80	0	0.00	13.85	1	354	0.28%
2019/05/28	0	0.00	1	13.90	13.90	-1	495	-0.20%
2019/05/27	2	13.90	3	13.92	13.80	-1	531	-0.19%
2019/05/24	2	14.08	5	14.00	14.05	-3	540	-0.55%
2019/05/23	2	14.10	0	0.00	14.20	2	605	0.33%
2019/05/17	2	14.70	1	14.45	14.45	1	623	0.16%
2019/05/15	5	15.31	1	15.20	15.05	4	699	0.57%
2019/05/14	2	14.68	3	14.48	15.00	-1	735	-0.14%
2019/05/13	1	14.70	2	14.75	14.70	-1	738	-0.14%
2019/03/20	0	0.00	1	18.40	18.35	-1	1,115	-0.09%
2019/03/18	0	0.00	1	18.50	18.30	-1	1,184	-0.08%
2019/03/15	0	0.00	1	18.80	18.75	-1	1,199	-0.08%
2019/03/14	0	0.00	2	18.50	18.70	-2	1,208	-0.17%
2019/03/11	2	18.40	0	0.00	18.40	2	1,377	0.15%
2019/02/27	5	20.01	1	20.05	19.30	4	1,452	0.28%
2019/02/22	1	19.25	0	0.00	18.90	1	1,445	0.07%
2019/01/16	0	0.00	1	18.35	18.30	-1	1,385	-0.07%
2019/01/15	0	0.00	1	18.30	18.20	-1	1,389	-0.07%
2019/01/14	1	18.25	5	18.40	18.15	-4	1,396	-0.29%
2019/01/11	7	18.64	2	18.60	18.60	5	1,387	0.36%
2019/01/02	1	17.25	0	0.00	17.25	1	1,254	0.08%
2018/12/21	0	0.00	1	16.50	16.80	-1	1,128	-0.09%
2018/12/18	1	17.50	0	0.00	17.15	1	1,106	0.09%
2018/12/17	0	0.00	1	18.40	18.00	-1	1,093	-0.09%
2018/12/14	1	18.05	0	0.00	18.25	1	1,093	0.09%
2018/12/13	10	19.43	10	19.60	18.65	0	1,082	0.00%
2018/12/06	0	0.00	3	18.70	17.40	-3	929	-0.32%
2018/12/05	8	18.81	5	18.60	19.00	3	879	0.34%
2018/12/04	5	18.05	6	18.48	18.25	-1	799	-0.13%
2018/11/26	1	17.55	0	0.00	17.40	1	694	0.14%
2018/11/23	8	17.34	9	17.47	17.35	-1	665	-0.15%
2018/11/22	0	0.00	1	16.40	16.60	-1	584	-0.17%
2018/11/21	2	16.93	1	16.95	16.90	1	567	0.18%
2018/11/20	1	16.10	0	0.00	16.60	1	496	0.20%
2018/11/16	2	16.05	2	16.15	15.90	0	465	0.00%
2018/08/13	2	19.80	0	0.00	19.80	2	2,603	0.08%
2018/08/02	0	0.00	1	22.90	22.90	-1	2,647	-0.04%
2018/08/01	0	0.00	1	22.90	22.95	-1	2,643	-0.04%
2018/07/31	1	22.70	0	0.00	22.60	1	2,646	0.04%
2018/07/25	2	23.08	2	23.43	23.30	0	2,644	0.00%
2018/07/17	0	0.00	2	24.20	23.85	-2	2,673	-0.07%
2018/07/16	1	24.75	0	0.00	24.40	1	2,658	0.04%
2018/07/12	2	23.15	2	23.68	23.95	0	2,461	0.00%
2018/07/11	1	22.90	1	22.80	22.80	0	2,417	0.00%
2018/07/10	0	0.00	1	23.20	23.20	-1	2,413	-0.04%
2018/07/09	0	0.00	1	23.15	22.70	-1	2,417	-0.04%
2018/07/06	0	0.00	2	23.28	22.80	-2	2,416	-0.08%
2018/07/04	1	24.55	1	24.15	24.15	0	2,398	0.00%
2018/07/03	2	25.00	1	24.45	24.50	1	2,392	0.04%
2018/07/02	3	25.02	1	24.70	24.70	2	2,327	0.09%
2018/06/29	0	0.00	20	24.58	24.25	-20	2,296	-0.87%
2018/06/27	2	24.40	0	0.00	24.80	2	2,361	0.08%
2018/06/22	1	24.15	0	0.00	24.25	1	2,333	0.04%
2018/06/20	1	25.60	0	0.00	24.50	1	2,319	0.04%
2018/06/19	0	0.00	1	25.40	25.30	-1	2,297	-0.04%
2018/06/15	9	28.02	9	28.00	27.00	0	2,283	0.00%
2018/06/14	5	28.60	5	28.51	27.20	0	2,265	0.00%
2018/06/13	0	0.00	4	29.13	27.85	-4	2,215	-0.18%
2018/06/12	19	29.00	19	29.07	29.50	0	2,090	0.00%
2018/06/11	7	28.09	3	28.38	27.50	4	1,835	0.22%
2018/06/08	3	26.48	3	26.75	27.35	0	1,631	0.00%
2018/05/30	1	22.70	0	0.00	22.90	1	1,795	0.06%
2018/05/25	0	0.00	2	24.25	23.65	-2	1,795	-0.11%
2018/05/22	2	22.53	0	0.00	22.25	2	1,763	0.11%
2018/05/14	2	22.60	2	22.60	22.80	0	1,928	0.00%
2018/05/03	1	20.25	2	20.58	20.30	-1	2,101	-0.05%
2018/04/24	3	20.93	1	20.65	20.20	2	2,084	0.10%
2018/04/17	2	23.75	2	23.80	23.75	0	2,032	0.00%
2018/04/03	0	0.00	1	23.10	23.10	-1	2,107	-0.05%
2018/04/02	1	23.85	0	0.00	23.80	1	2,099	0.05%
2018/03/31	17	25.02	17	24.94	24.30	0	2,112	0.00%
2018/03/29	0	0.00	1	23.65	23.50	-1	2,055	-0.05%
2018/03/28	2	23.90	1	23.70	23.70	1	2,051	0.05%
2018/03/21	2	24.28	2	24.60	24.45	0	2,034	0.00%
2018/03/14	14	26.10	7	25.67	25.50	7	2,026	0.35%
2018/03/12	0	0.00	6	24.20	24.65	-6	1,932	-0.31%
2018/03/09	14	24.93	10	24.91	25.00	4	1,901	0.21%
2018/03/06	0	0.00	1	21.85	22.15	-1	1,717	-0.06%
2018/03/01	1	21.45	0	0.00	21.20	1	1,784	0.06%
2018/02/22	0	0.00	1	20.45	20.40	-1	2,041	-0.05%
2018/02/21	1	20.10	0	0.00	20.10	1	2,161	0.05%
2018/02/02	47	24.42	47	24.02	23.70	0	2,854	0.00%
2018/01/29	1	23.90	0	0.00	23.80	1	3,293	0.03%
2018/01/26	1	23.20	2	23.58	24.55	-1	3,259	-0.03%
2018/01/18	0	0.00	1	22.75	22.50	-1	3,871	-0.03%
2018/01/16	0	0.00	1	23.00	22.90	-1	4,281	-0.02%
2018/01/11	2	22.38	0	0.00	22.05	2	4,757	0.04%
2018/01/03	0	0.00	1	24.10	24.10	-1	6,109	-0.02%