精星 (8183)-永豐金-桃園券商分點個股進出

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
▲0.30
漲幅
+0.69%
成交量
304張
產業
上櫃其他電子類股▼0.13%
340人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

精星 (8183)籌碼相關－永豐金-桃園券商分點個股進出

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-桃園券商分點個股進出
永豐金-桃園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	1	44.00	1	44.30	44.00	0	482	0.00%
2024/04/30	2	43.70	1	43.50	44.00	1	478	0.21%
2024/04/29	0	0.00	1	42.65	43.20	-1	461	-0.22%
2024/04/26	2	42.48	0	0.00	42.40	2	456	0.44%
2024/04/25	0	0.00	1	42.55	42.30	-1	453	-0.22%
2024/04/24	8	42.07	1	41.85	42.25	7	446	1.57%
2024/04/23	0	0.00	1	43.50	43.50	-1	414	-0.24%
2024/04/19	6	44.00	9	44.02	44.00	-3	414	-0.72%
2024/04/17	1	45.05	0	0.00	45.15	1	413	0.24%
2024/04/16	5	44.50	0	0.00	44.15	5	419	1.19%
2024/04/15	3	46.05	0	0.00	46.10	3	428	0.70%
2024/04/10	1	47.70	0	0.00	47.70	1	419	0.24%
2024/04/01	0	49.90	0	0.00	50.00	0	422	0.00%
2024/03/28	2	49.80	1	50.00	49.35	1	420	0.24%
2024/03/27	1	49.55	0	0.00	49.80	1	420	0.24%
2024/03/25	0	0.00	2	49.90	49.85	-2	418	-0.48%
2024/03/21	1	50.30	0	0.00	49.85	1	425	0.24%
2024/03/20	5	51.06	2	50.50	50.50	3	420	0.71%
2024/03/19	1	48.25	1	48.70	48.70	0	374	0.00%
2024/03/13	5	47.50	0	0.00	47.40	5	410	1.22%
2024/03/12	1	48.40	0	0.00	48.10	1	428	0.23%
2024/03/08	1	48.75	0	0.00	47.70	1	526	0.19%
2024/03/01	0	0.00	1	49.70	49.60	-1	657	-0.15%
2024/02/29	0	50.50	0	0.00	49.90	0	673	0.00%
2024/02/23	1	50.40	0	0.00	50.00	1	828	0.12%
2024/02/22	6	49.00	0	0.00	49.05	6	816	0.73%
2024/02/21	4	49.45	4	49.44	49.45	0	817	0.00%
2024/02/20	1	49.80	0	0.00	49.45	1	819	0.12%
2024/02/19	1	49.90	1	49.45	49.80	0	819	0.00%
2024/02/16	1	48.95	1	48.50	49.10	0	814	0.00%
2024/02/05	4	47.10	0	0.00	47.00	4	816	0.49%
2024/02/01	0	0.00	2	48.83	48.80	-2	815	-0.25%
2024/01/31	1	49.00	0	0.00	49.00	1	829	0.12%
2024/01/23	0	0.00	1	49.05	49.40	-1	903	-0.11%
2024/01/22	1	48.85	0	0.00	48.65	1	903	0.11%
2024/01/19	0	0.00	1	48.30	48.50	-1	910	-0.11%
2024/01/15	1	49.05	0	0.00	49.10	1	983	0.10%
2024/01/12	1	48.25	1	49.00	48.25	0	986	0.00%
2024/01/11	0	0.00	3	48.45	48.70	-3	987	-0.30%
2024/01/09	10	49.35	0	0.00	49.10	10	1,004	1.00%
2024/01/04	0	0.00	2	51.80	51.60	-2	1,040	-0.19%
2024/01/03	0	0.00	1	52.10	52.10	-1	1,054	-0.09%
2023/12/26	0	0.00	1	52.80	53.00	-1	1,037	-0.10%
2023/12/25	0	0.00	4	52.30	52.20	-4	1,034	-0.39%
2023/12/21	0	0.00	1	52.60	52.50	-1	1,032	-0.10%
2023/12/19	0	53.00	0	0.00	52.90	0	1,025	0.00%
2023/12/18	1	53.50	0	0.00	53.40	1	1,020	0.10%
2023/12/15	1	54.70	0	0.00	54.10	1	1,016	0.10%
2023/12/14	1	55.40	1	54.90	54.90	0	1,026	0.00%
2023/12/13	4	54.30	0	0.00	54.20	4	1,024	0.39%
2023/12/08	0	0.00	3	56.50	55.10	-3	1,012	-0.30%
2023/12/07	1	57.30	5	57.24	55.90	-4	998	-0.40%
2023/12/06	13	57.73	0	0.00	56.80	13	981	1.32%
2023/12/05	5	57.72	4	57.25	57.40	1	958	0.10%
2023/12/04	3	58.17	1	56.00	58.20	2	895	0.22%
2023/12/01	1	55.20	4	55.55	55.50	-3	862	-0.35%
2023/11/30	1	55.70	1	55.60	55.70	0	862	0.00%
2023/11/29	3	55.63	2	55.40	55.40	1	872	0.11%
2023/11/28	2	54.10	1	53.80	55.30	1	902	0.11%
2023/11/27	2	54.15	0	0.00	53.60	2	880	0.23%
2023/11/24	9	55.16	5	55.12	54.90	4	869	0.46%
2023/11/22	1	53.20	1	53.20	53.20	0	724	0.00%
2023/11/21	1	53.00	0	0.00	52.50	1	713	0.14%
2023/11/17	0	0.00	1	52.10	51.80	-1	706	-0.14%
2023/11/14	0	0.00	1	51.90	52.00	-1	701	-0.14%
2023/11/08	0	0.00	2	53.80	53.10	-2	706	-0.28%
2023/11/06	2	54.20	1	54.30	53.80	1	693	0.14%
2023/10/31	0	0.00	0.1	52.23	51.60	-0.1	656	-0.02%
2023/10/27	0	53.20	1.1	52.54	52.50	-1.1	655	-0.17%
2023/10/25	1	53.20	1	53.00	53.90	0	651	0.00%
2023/10/24	5	54.04	6	53.47	52.60	-1	638	-0.16%
2023/10/23	1	52.00	1	51.90	52.10	0	608	0.00%
2023/10/20	0	51.80	0	0.00	52.00	0	633	0.00%
2023/10/19	0.2	52.56	0	0.00	52.90	0.2	645	0.03%
2023/10/18	2	53.20	3	52.70	52.50	-1	648	-0.15%
2023/10/17	0	0.00	2	53.30	52.60	-2	640	-0.31%
2023/10/16	0	0.00	4	53.88	52.60	-4	630	-0.63%
2023/10/12	0	0.00	4	52.50	52.60	-4	624	-0.64%
2023/10/11	3	52.30	0	0.00	51.60	3	609	0.49%
2023/10/02	0	0.00	3	50.30	50.50	-3	618	-0.49%
2023/09/18	0	0.00	1	51.60	51.60	-1	640	-0.16%
2023/09/14	0	0.00	2	51.00	50.90	-2	636	-0.31%
2023/09/13	2	50.95	0	0.00	51.00	2	636	0.31%
2023/09/12	2	49.50	0.1	49.85	49.50	1.9	639	0.30%
2023/09/11	1	50.00	0	0.00	49.60	1	645	0.15%
2023/09/08	1	50.30	0	0.00	50.30	1	651	0.15%
2023/09/06	1.1	51.86	0	0.00	52.10	1.1	649	0.17%
2023/09/05	0	0.00	3	51.53	51.80	-3	616	-0.49%
2023/09/04	1	51.60	1.2	51.92	52.00	-0.2	606	-0.03%
2023/09/01	3	50.37	7	50.37	51.40	-4	579	-0.69%
2023/08/31	0	0.00	23	47.99	48.10	-23	534	-4.31%
2023/08/30	0	0.00	9	47.74	47.70	-9	537	-1.68%
2023/08/29	4	45.66	0	0.00	45.60	4	541	0.74%
2023/08/28	1	46.15	0	0.00	45.95	1	544	0.18%
2023/08/22	1	47.20	0	0.00	47.15	1	561	0.18%
2023/08/18	0	0.00	1	47.60	47.25	-1	565	-0.18%
2023/08/17	2	47.78	0	0.00	48.05	2	569	0.35%
2023/08/14	19	46.54	1	47.00	46.00	18	575	3.13%
2023/08/11	2	48.88	1	48.90	48.85	1	569	0.18%
2023/08/10	2	49.20	0	0.00	49.00	2	579	0.34%
2023/08/09	1	49.85	0	0.00	50.20	1	593	0.17%
2023/08/04	2	49.50	2	49.30	49.50	0	604	0.00%
2023/08/02	11	50.58	2	50.00	50.00	9	607	1.48%
2023/08/01	4	51.20	2	51.60	51.30	2	598	0.33%
2023/07/31	1	51.00	11	51.35	51.20	-10	595	-1.68%
2023/07/28	2	51.00	3	51.03	51.00	-1	602	-0.17%
2023/07/27	1	51.30	1	51.20	51.20	0	603	0.00%
2023/07/26	2	53.90	2	52.90	52.90	0	599	0.00%
2023/07/25	0	0.00	2	54.10	53.60	-2	592	-0.34%
2023/07/24	0	0.00	1	53.10	53.20	-1	570	-0.18%
2023/07/20	0	0.00	1	52.30	52.10	-1	569	-0.18%
2023/07/19	0	0.00	1	52.70	51.90	-1	582	-0.17%
2023/07/18	1	52.30	0	0.00	52.50	1	599	0.17%
2023/07/17	2	53.40	1	52.80	53.30	1	604	0.17%
2023/07/14	1	51.70	0	0.00	51.60	1	603	0.17%
2023/07/12	1	51.40	0	0.00	52.30	1	630	0.16%
2023/07/11	3	51.67	0	0.00	51.50	3	650	0.46%
2023/07/07	2	52.05	1	52.50	52.20	1	789	0.13%
2023/06/30	1	52.00	0	0.00	52.60	1	959	0.10%
2023/06/27	1	52.00	0	0.00	51.80	1	966	0.10%
2023/06/26	1	52.20	0	0.00	52.10	1	964	0.10%
2023/06/20	1	52.40	0	0.00	52.30	1	968	0.10%
2023/06/19	1	52.50	0	0.00	52.50	1	974	0.10%
2023/06/16	2	52.80	1	52.80	52.60	1	978	0.10%
2023/06/13	0	0.00	2	54.20	54.10	-2	967	-0.21%
2023/06/09	0	53.40	4	53.00	53.10	-4	960	-0.42%
2023/06/05	3	53.67	2	53.85	53.60	1	998	0.10%
2023/06/02	4	53.70	0	0.00	53.70	4	1,004	0.40%
2023/06/01	1	53.70	0	0.00	53.50	1	1,000	0.10%
2023/05/29	0	0.00	1	53.40	53.10	-1	1,011	-0.10%
2023/05/26	2	52.60	0	0.00	52.30	2	1,022	0.20%
2023/05/25	0	0.00	2	53.50	53.20	-2	1,029	-0.19%
2023/05/24	0	0.00	3	53.30	53.40	-3	1,038	-0.29%
2023/05/22	0	0.00	1	53.00	53.00	-1	1,079	-0.09%
2023/05/16	1	51.30	68	51.38	51.80	-67	1,190	-5.63%
2023/05/15	21	51.50	0	0.00	51.70	21	1,184	1.77%
2023/05/12	0	0.00	117	52.83	53.10	-117	1,184	-9.87%	大賣/鉅額交易
2023/05/09	5	53.58	1	54.70	53.60	4	1,205	0.33%
2023/05/04	0	0.00	1.1	54.60	54.80	-1.1	1,250	-0.09%
2023/05/03	0.1	53.80	5	53.80	53.70	-4.9	1,266	-0.39%
2023/05/02	1	54.20	1	54.50	54.40	0	1,287	0.00%
2023/04/28	0	0.00	1	54.60	54.40	-1	1,299	-0.08%
2023/04/25	1	53.60	0	0.00	53.20	1	1,290	0.08%
2023/04/21	8.1	55.24	4	55.60	54.40	4.1	1,268	0.32%
2023/04/20	4	56.18	1	57.40	56.10	3	1,252	0.24%
2023/04/19	10	56.69	0	0.00	56.30	10	1,242	0.80%
2023/04/18	2.1	58.08	1	57.40	57.40	1.1	1,230	0.09%
2023/04/17	1	58.80	4	58.88	58.80	-3	1,212	-0.25%
2023/04/14	1	58.90	2	58.65	58.30	-1	1,196	-0.08%
2023/04/13	7	58.40	2	58.90	58.10	5	1,173	0.43%
2023/04/12	77	59.31	61	59.47	59.10	16	1,133	1.41%
2023/04/11	7	58.50	4	58.53	58.50	3	1,029	0.29%
2023/04/10	102	56.67	5	56.00	57.60	97	921	10.53%	大買/
2023/04/07	0	0.00	4	55.10	55.10	-4	844	-0.47%
2023/03/31	0	0.00	1	53.80	53.90	-1	838	-0.12%
2023/03/27	0	0.00	1	54.60	54.60	-1	870	-0.11%
2023/03/17	5	53.50	0	0.00	53.50	5	920	0.54%
2023/03/16	1	53.50	0	0.00	53.00	1	975	0.10%
2023/03/13	3	53.47	1	54.20	54.30	2	1,045	0.19%
2023/03/10	4	55.25	1	54.80	54.80	3	1,081	0.28%
2023/03/09	1	56.20	2	56.80	56.20	-1	1,093	-0.09%
2023/03/08	1	57.20	3	57.50	57.10	-2	1,090	-0.18%
2023/03/07	3	57.17	1	57.20	57.40	2	1,100	0.18%
2023/03/06	0	0.00	1	56.50	56.80	-1	1,120	-0.09%
2023/03/03	3	55.73	1	56.10	55.60	2	1,196	0.17%
2023/02/24	4	55.93	1	56.60	55.90	3	1,210	0.25%
2023/02/23	0	0.00	5	57.26	56.80	-5	1,199	-0.42%
2023/02/22	0	0.00	4	56.15	56.10	-4	1,209	-0.33%
2023/02/21	1	56.90	0.2	57.60	56.90	0.8	1,215	0.07%
2023/02/17	2	58.10	5	58.40	58.50	-3	1,207	-0.25%
2023/02/16	2	57.95	5	58.48	57.90	-3	1,202	-0.25%
2023/02/15	13.2	57.43	14	57.23	57.50	-0.8	1,201	-0.07%
2023/02/13	2	55.30	0	0.00	55.30	2	1,201	0.17%
2023/02/10	2	54.70	0	0.00	54.50	2	1,230	0.16%
2023/02/09	5	56.36	4	56.35	56.10	1	1,228	0.08%
2023/02/08	1	57.50	1	57.00	57.00	0	1,232	0.00%
2023/02/06	4	58.10	2	57.00	56.90	2	1,263	0.16%
2023/02/02	1	57.00	1	57.60	57.10	0	1,271	0.00%
2023/01/31	4	56.40	4.1	55.60	55.80	-0.1	1,240	-0.01%
2023/01/30	2	54.20	3.2	54.32	54.50	-1.2	1,223	-0.10%
2023/01/17	0	0.00	1	53.00	52.80	-1	1,219	-0.08%
2023/01/16	1	51.90	0	0.00	51.90	1	1,226	0.08%
2023/01/13	1	52.60	0	0.00	52.00	1	1,246	0.08%
2023/01/12	4	52.65	0	0.00	52.50	4	1,260	0.32%
2023/01/11	3	53.30	0	0.00	53.10	3	1,273	0.24%
2023/01/10	6	53.85	0	0.00	53.10	6	1,289	0.47%
2023/01/04	0	0.00	2.1	53.84	53.80	-2.1	1,372	-0.15%
2023/01/03	0	0.00	1	53.50	53.20	-1	1,390	-0.07%
2022/12/30	1	53.00	0	0.00	52.80	1	1,456	0.07%
2022/12/28	3	52.87	0	0.00	52.70	3	1,491	0.20%
2022/12/26	1	54.40	0	0.00	54.20	1	1,554	0.06%
2022/12/23	0	0.00	1	54.20	54.10	-1	1,629	-0.06%
2022/12/22	1	54.40	2	54.60	54.20	-1	1,644	-0.06%
2022/12/21	3	54.03	1	54.90	53.90	2	1,682	0.12%
2022/12/20	13	54.28	4	54.08	53.30	9	1,696	0.53%
2022/12/19	5	55.66	3	55.60	55.60	2	1,708	0.12%
2022/12/16	0	0.00	5	56.26	56.40	-5	1,718	-0.29%
2022/12/15	0	0.00	1	57.80	57.70	-1	1,716	-0.06%
2022/12/14	0	0.00	4	57.50	57.50	-4	1,719	-0.23%
2022/12/13	1	56.90	0	0.00	56.90	1	1,730	0.06%
2022/12/12	0	0.00	1	57.60	57.60	-1	1,741	-0.06%
2022/12/09	6	57.95	0	0.00	58.30	6	1,755	0.34%
2022/12/08	2.1	58.62	13	59.02	59.30	-10.9	1,734	-0.63%
2022/12/07	8	56.21	0	0.00	55.70	8	1,692	0.47%
2022/12/06	7	58.33	0	0.00	57.80	7	1,687	0.41%
2022/12/05	8	59.34	1	59.80	59.50	7	1,694	0.41%
2022/12/02	0	0.00	15	59.69	59.50	-15	1,695	-0.88%
2022/12/01	6	58.40	8	59.08	58.20	-2	1,696	-0.12%
2022/11/30	1	58.40	3	58.20	58.10	-2	1,798	-0.11%
2022/11/29	1	58.00	0	0.00	58.10	1	1,865	0.05%
2022/11/28	1	58.10	1	58.60	58.00	0	1,920	0.00%
2022/11/25	10	58.32	11	58.68	58.10	-1	2,006	-0.05%
2022/11/23	1	55.50	0	0.00	55.10	1	2,270	0.04%
2022/11/21	1	56.50	1	56.50	56.10	0	2,618	0.00%
2022/11/18	10	57.70	5	56.72	56.60	5	2,656	0.19%
2022/11/17	0	0.00	5	58.30	58.20	-5	2,659	-0.19%
2022/11/16	3	57.07	0	0.00	57.50	3	2,665	0.11%
2022/11/15	2	57.50	8	57.11	57.50	-6	2,685	-0.22%
2022/11/14	1	56.70	1	56.80	56.70	0	2,733	0.00%
2022/11/11	4	55.60	7	56.70	56.30	-3	2,765	-0.11%
2022/11/10	9	56.72	5	56.08	55.90	4	2,761	0.14%
2022/11/09	9	57.57	5	57.18	57.00	4	2,779	0.14%
2022/11/08	1	58.80	1	58.60	57.10	0	2,810	0.00%
2022/11/07	0	0.00	7	57.74	58.00	-7	2,820	-0.25%
2022/11/04	3	56.80	0	0.00	57.40	3	2,860	0.10%
2022/11/03	8	57.29	2	55.00	57.30	6	2,935	0.20%
2022/11/02	2	56.10	1	56.60	56.00	1	3,001	0.03%
2022/11/01	4	53.95	9	54.49	55.10	-5	3,006	-0.17%
2022/10/31	2	53.65	3	53.73	53.60	-1	3,010	-0.03%
2022/10/28	7	53.46	0	0.00	52.50	7	3,022	0.23%
2022/10/27	0	0.00	2	53.40	54.30	-2	3,068	-0.07%
2022/10/26	1	51.50	1	52.20	52.00	0	3,203	0.00%
2022/10/25	0	0.00	1	51.90	52.20	-1	3,247	-0.03%
2022/10/24	1	52.70	1	53.50	52.20	0	3,260	0.00%
2022/10/21	4	52.53	0	0.00	52.00	4	3,275	0.12%
2022/10/20	1	53.70	5	53.56	53.50	-4	3,290	-0.12%
2022/10/19	3	56.73	1	56.60	54.80	2	3,334	0.06%
2022/10/18	5	56.78	4	56.60	56.10	1	3,350	0.03%
2022/10/17	5	54.32	3	55.53	55.80	2	3,397	0.06%
2022/10/14	2	56.05	4	56.10	56.60	-2	3,414	-0.06%
2022/10/13	1	57.00	2	55.60	53.00	-1	3,438	-0.03%
2022/10/12	3	56.40	1	56.90	56.90	2	3,439	0.06%
2022/10/11	12	57.95	3	58.24	57.40	9	3,473	0.26%
2022/10/07	5	61.00	6	61.22	59.90	-1	3,543	-0.03%
2022/10/06	6	58.87	8	59.06	59.40	-2	3,525	-0.06%
2022/10/05	4	59.18	4	60.00	58.30	0	3,555	0.00%
2022/10/04	8	58.69	3	59.17	59.30	5	3,573	0.14%
2022/10/03	14	56.86	12	57.49	57.50	2	3,582	0.05%
2022/09/30	1	53.04	1	55.50	55.70	0	3,675	0.00%
2022/09/29	2	55.55	7	55.71	55.50	-5	3,732	-0.13%
2022/09/28	6	56.23	1	54.70	54.00	5	3,746	0.13%
2022/09/27	3	57.43	2	57.75	59.00	1	3,730	0.03%
2022/09/26	9	57.56	0	0.00	56.50	9	3,739	0.24%
2022/09/23	3	60.40	0	0.00	60.30	3	3,763	0.08%
2022/09/22	1	60.50	2	61.90	62.00	-1	3,776	-0.03%
2022/09/21	2	61.70	1	62.10	61.30	1	3,785	0.03%
2022/09/20	1	60.90	4	61.25	62.10	-3	3,807	-0.08%
2022/09/19	7	60.20	0	0.00	59.60	7	3,835	0.18%
2022/09/16	9	61.72	1	62.70	61.30	8	3,844	0.21%
2022/09/15	4	63.20	1	62.70	62.70	3	3,874	0.08%
2022/09/14	2	62.60	0	0.00	63.40	2	3,929	0.05%
2022/09/13	1	63.90	0	0.00	63.80	1	3,959	0.03%
2022/09/12	0	0.00	1	63.70	64.00	-1	4,009	-0.02%
2022/09/08	1	62.60	7	63.01	63.40	-6	4,031	-0.15%
2022/09/07	3	61.63	2	62.20	62.20	1	4,061	0.02%
2022/09/06	17	62.89	8	64.24	61.70	9	4,059	0.22%
2022/09/05	4.2	67.94	5	67.44	66.80	-0.8	3,998	-0.02%
2022/09/02	9	67.33	6	68.00	67.60	3	3,988	0.08%
2022/09/01	14.1	66.61	17	67.56	66.90	-2.9	4,277	-0.07%
2022/08/31	9	66.88	10	66.85	67.00	-1	4,229	-0.02%
2022/08/30	22.1	66.60	15	67.03	67.50	7.1	4,282	0.17%
2022/08/29	2	66.90	0	0.00	67.10	2	4,095	0.05%
2022/08/26	14	67.19	18	67.72	67.90	-4	4,048	-0.10%
2022/08/25	3	63.90	10	62.95	63.90	-7	3,867	-0.18%
2022/08/24	4	61.73	1	62.90	61.60	3	3,951	0.08%
2022/08/23	0	0.00	2.5	61.86	62.50	-2.5	4,030	-0.06%
2022/08/22	11	61.86	2	61.80	61.30	9	4,272	0.21%
2022/08/19	6	64.33	2	64.50	63.50	4	4,641	0.09%
2022/08/18	2	63.35	8	64.21	64.70	-6	4,942	-0.12%
2022/08/17	5	64.42	4	64.20	63.90	1	4,933	0.02%
2022/08/16	3	65.03	5	65.64	64.50	-2	4,932	-0.04%
2022/08/15	1	65.00	0	0.00	65.10	1	4,910	0.02%
2022/08/12	9	62.89	2	64.10	64.60	7	4,905	0.14%
2022/08/11	2	63.40	10	63.53	63.30	-8	4,915	-0.16%
2022/08/10	0	0.00	4	63.83	63.40	-4	4,972	-0.08%
2022/08/09	0.2	60.10	13.1	61.46	61.70	-12.8	4,930	-0.26%
2022/08/08	1	58.22	3	58.50	58.50	-2	4,971	-0.04%
2022/08/05	4	59.22	2.1	58.71	59.40	1.9	4,972	0.04%
2022/08/04	2.1	57.56	1.1	56.97	57.60	1	5,022	0.02%
2022/08/03	6.1	56.71	3.1	57.50	56.70	3.1	5,094	0.06%
2022/08/02	15.1	58.24	2	58.10	58.00	13	5,094	0.26%
2022/08/01	1.1	64.82	1.1	64.39	64.40	0	5,074	0.00%
2022/07/29	0	63.70	0	64.10	64.20	0	5,079	0.00%
2022/07/28	0.1	63.80	0.1	64.20	63.30	0	5,134	0.00%
2022/07/27	1.1	64.19	1.1	63.81	64.20	0	5,163	0.00%
2022/07/26	4.3	65.75	4.1	65.05	64.60	0.2	5,189	0.00%
2022/07/25	0.1	64.85	3.1	65.60	66.50	-3.1	5,201	-0.06%
2022/07/22	2.1	65.02	1.2	65.52	64.50	1	5,287	0.02%
2022/07/21	2.1	64.66	3.1	65.38	65.70	-1.1	5,437	-0.02%
2022/07/20	2.2	64.37	2.1	65.29	64.30	0.1	5,612	0.00%
2022/07/19	0.1	65.32	0.1	65.58	65.40	0	5,693	0.00%
2022/07/18	0.1	64.49	0.1	64.76	65.30	0	5,798	0.00%
2022/07/15	7.2	64.65	11.1	64.67	64.80	-4	6,115	-0.07%
2022/07/14	1.1	61.56	2.2	61.73	62.50	-1.2	6,175	-0.02%
2022/07/13	2.2	60.36	4.1	61.28	60.30	-1.9	6,449	-0.03%
2022/07/12	5.2	60.10	8.2	60.60	59.80	-3	6,687	-0.05%
2022/07/11	3.2	61.73	1.2	61.69	62.00	2	6,828	0.03%
2022/07/08	15.3	61.96	18.2	61.76	61.60	-3	7,490	-0.04%
2022/07/07	3.2	57.49	12.1	58.46	60.70	-8.9	8,395	-0.11%
2022/07/06	1	54.81	0.3	54.80	55.30	0.8	8,777	0.01%
2022/07/05	1	53.80	0.1	55.60	55.80	1	9,221	0.01%
2022/07/04	5.2	53.82	3.1	53.98	53.70	2	9,515	0.02%
2022/07/01	10.1	56.57	1	54.00	54.00	9.1	9,539	0.10%
2022/06/30	5.1	59.60	2	60.55	59.10	3.1	9,538	0.03%
2022/06/29	5	61.10	9.2	61.08	61.40	-4.2	9,548	-0.04%
2022/06/28	5.1	60.92	2.4	61.20	61.40	2.8	9,557	0.03%
2022/06/27	0.1	60.67	0.1	61.69	62.20	-0.1	9,604	0.00%
2022/06/24	4.1	60.06	3	59.73	58.70	1.1	9,838	0.01%
2022/06/23	11.1	59.09	18	59.32	59.00	-6.9	9,985	-0.07%
2022/06/22	10	61.11	2	61.80	60.00	8	9,979	0.08%
2022/06/21	2.1	62.37	2.1	63.76	63.80	0.1	9,996	0.00%
2022/06/20	3.1	64.11	1.1	63.94	60.90	2	9,971	0.02%
2022/06/16	3.3	66.17	4.2	66.71	64.50	-0.9	9,867	-0.01%
2022/06/15	6.1	66.64	8.1	66.82	65.90	-2	9,815	-0.02%
2022/06/14	8.1	66.51	1.3	65.54	67.10	6.8	9,787	0.07%
2022/06/13	6.3	66.93	14.3	67.34	66.20	-8.1	9,731	-0.08%
2022/06/10	14.1	68.92	19	69.25	68.60	-4.9	9,675	-0.05%
2022/06/09	3.1	66.93	9	67.22	67.50	-5.9	9,317	-0.06%
2022/06/08	11	66.79	26.1	67.18	66.90	-15	9,253	-0.16%
2022/06/07	14.1	66.31	7.2	66.34	66.60	6.9	9,139	0.08%
2022/06/06	5.1	65.01	8.1	64.04	65.00	-3	9,048	-0.03%
2022/06/02	17	64.32	4.1	63.88	63.90	12.9	9,019	0.14%
2022/06/01	12.1	66.44	3.1	66.74	65.80	9	8,956	0.10%
2022/05/31	4.1	66.63	0	0.00	66.00	4.1	8,845	0.05%
2022/05/30	17	66.98	18	66.89	67.10	-1	8,775	-0.01%
2022/05/27	23.1	64.85	30.1	64.98	65.60	-7	8,519	-0.08%
2022/05/26	33.1	63.85	33	63.91	62.40	0.1	8,117	0.00%
2022/05/25	2	58.30	1	58.80	59.80	1	7,760	0.01%
2022/05/24	1.1	58.07	3	58.27	57.10	-2	7,742	-0.03%
2022/05/23	2	59.25	0	0.00	59.00	2	7,744	0.03%
2022/05/20	2	59.45	4	60.00	59.30	-2	7,865	-0.03%
2022/05/19	2	59.70	6	58.52	59.50	-4	7,835	-0.05%
2022/05/18	2	60.10	22	59.70	59.00	-20	7,786	-0.26%
2022/05/17	25	57.04	20	57.15	57.80	5	7,683	0.07%
2022/05/16	23	57.05	26	56.65	57.00	-3	7,643	-0.04%
2022/05/13	2	53.45	1	53.70	53.70	1	7,512	0.01%
2022/05/12	2	53.70	0	0.00	52.70	2	7,495	0.03%
2022/05/11	5	56.16	2	55.95	55.00	3	7,419	0.04%
2022/05/10	5	56.00	1	56.00	56.50	4	7,340	0.05%
2022/05/09	2	60.35	0	0.00	57.30	2	7,300	0.03%
2022/05/06	8	61.36	1	61.40	61.60	7	7,191	0.10%
2022/05/05	6	64.07	8	63.30	63.50	-2	7,146	-0.03%
2022/05/04	1	61.70	0	0.00	62.00	1	7,084	0.01%
2022/05/03	1	61.00	0	0.00	61.70	1	7,054	0.01%
2022/04/29	8	63.60	9	63.56	62.40	-1	7,021	-0.01%
2022/04/28	13	64.18	11	63.50	62.70	2	6,981	0.03%
2022/04/27	26	63.20	16	63.58	62.70	10	6,875	0.15%
2022/04/26	16	66.38	13	65.08	68.00	3	6,673	0.04%
2022/04/25	1	64.00	9	64.03	63.60	-8	6,488	-0.12%
2022/04/22	9	68.02	11	68.95	67.50	-2	6,385	-0.03%
2022/04/21	23	72.73	23	71.81	71.50	0	6,297	0.00%
2022/04/20	12	69.36	5	69.32	69.70	7	5,970	0.12%
2022/04/19	29	70.63	32	70.87	69.20	-3	5,891	-0.05%
2022/04/18	17.2	68.40	15.5	69.27	67.40	1.7	5,820	0.03%
2022/04/15	15.3	73.61	17.3	73.48	74.00	-2	5,625	-0.03%
2022/04/14	77.3	75.03	56.1	74.56	75.50	21.2	5,488	0.39%
2022/04/13	61.1	73.54	64.1	73.43	73.60	-3	4,810	-0.06%
2022/04/12	11.1	70.09	36.1	71.39	73.20	-25.1	3,814	-0.66%
2022/04/11	46.1	66.80	25.2	67.70	66.60	20.9	3,420	0.61%
2022/04/08	2.2	66.10	52	66.43	66.50	-49.8	3,033	-1.64%
2022/04/07	1	60.60	0.2	63.57	60.50	0.9	2,749	0.03%
2022/04/06	1.2	62.81	6	63.75	64.00	-4.9	2,757	-0.18%
2022/04/01	0	0.00	2	60.80	62.70	-2	2,840	-0.07%
2022/03/31	1	61.80	1	61.80	61.80	0	3,164	0.00%
2022/03/30	7	62.76	3.1	62.83	62.20	4	3,560	0.11%
2022/03/29	4.1	63.79	3.1	64.59	62.30	1	3,528	0.03%
2022/03/28	13.1	60.77	15	61.73	63.20	-1.9	3,308	-0.06%
2022/03/25	2	58.45	0.1	58.55	59.20	1.9	3,167	0.06%
2022/03/24	1.1	58.13	8.1	59.32	59.70	-7	3,156	-0.22%
2022/03/23	0	0.00	0.1	57.40	57.20	-0.1	3,127	0.00%
2022/03/22	0.2	56.40	0	0.00	56.60	0.2	3,194	0.01%
2022/03/17	0	0.00	1	53.50	54.80	-1	3,513	-0.03%
2022/03/16	1	52.50	6	53.30	52.20	-5	3,595	-0.14%
2022/03/15	2	52.15	0	0.00	51.80	2	3,713	0.05%
2022/03/14	2	54.00	0	0.00	53.90	2	3,825	0.05%
2022/03/09	0	0.00	0.1	53.05	53.50	-0.1	4,394	0.00%
2022/03/08	0.1	54.30	0	0.00	52.20	0.1	5,159	0.00%
2022/03/03	0	0.00	2	58.90	56.50	-2	6,041	-0.03%
2022/03/02	0	0.00	1	55.60	55.90	-1	6,549	-0.02%
2022/02/25	0	0.00	2	54.85	55.20	-2	7,142	-0.03%
2022/02/24	2	56.40	0	0.00	54.30	2	8,038	0.02%
2022/02/23	2	57.90	1	57.80	57.80	1	8,417	0.01%
2022/02/22	16	58.89	15	59.05	57.80	1	8,484	0.01%
2022/02/21	1	57.00	1	56.50	56.80	0	8,570	0.00%
2022/02/18	0	55.20	0	0.00	55.40	0	8,788	0.00%
2022/02/17	2	55.75	3	55.33	55.30	-1	9,146	-0.01%
2022/02/16	1	55.20	0	0.00	55.10	1	9,220	0.01%
2022/02/10	2	57.50	0	0.00	56.70	2	9,265	0.02%
2022/02/09	4	57.90	2	57.95	57.90	2	9,275	0.02%
2022/02/08	0	0.00	3	56.33	57.40	-3	9,285	-0.03%
2022/02/07	0	0.00	1	54.70	55.20	-1	9,302	-0.01%
2022/01/26	3	53.93	2	53.80	53.60	1	9,346	0.01%
2022/01/25	2	54.25	0	0.00	53.20	2	9,462	0.02%
2022/01/24	2	52.55	4	54.35	55.90	-2	9,534	-0.02%
2022/01/21	9	55.06	2	55.40	54.40	7	9,649	0.07%
2022/01/20	2	56.50	7	56.84	57.00	-5	9,886	-0.05%
2022/01/19	0	0.00	1	57.10	57.30	-1	9,961	-0.01%
2022/01/18	1	58.00	1	59.50	58.10	0	9,997	0.00%
2022/01/17	1	56.20	2	57.40	57.80	-1	10,002	-0.01%
2022/01/14	5	56.00	2	56.50	56.00	3	9,985	0.03%
2022/01/13	10.1	59.06	4	59.23	59.30	6.1	9,945	0.06%
2022/01/12	2	60.85	11	61.80	60.10	-9	9,908	-0.09%
2022/01/11	16	62.61	15	62.90	62.10	1	9,860	0.01%
2022/01/10	7.1	61.23	2	60.85	61.30	5.1	9,615	0.05%
2022/01/07	14	58.45	5	58.60	58.20	9	9,535	0.09%
2022/01/06	2	60.30	1	60.80	60.80	1	9,486	0.01%
2022/01/05	0	0.00	2	60.50	60.70	-2	9,463	-0.02%
2022/01/04	3	61.90	0	0.00	61.10	3	9,427	0.03%
2022/01/03	2	61.85	7	61.71	61.00	-5	9,315	-0.05%
2021/12/30	4	63.15	5	64.12	63.10	-1	9,230	-0.01%
2021/12/29	11	63.32	16.1	63.59	63.80	-5.1	9,202	-0.06%
2021/12/28	14	65.23	6	65.45	64.30	8	9,157	0.09%
2021/12/27	36.1	66.44	4	68.10	65.30	32.1	9,033	0.36%
2021/12/24	13	68.18	49	70.25	70.90	-36	8,684	-0.41%
2021/12/23	4	63.93	6	64.53	64.50	-2	8,269	-0.02%
2021/12/22	2	64.25	4	65.33	63.50	-2	8,247	-0.02%
2021/12/21	2	62.94	2	63.00	63.00	0	8,198	0.00%
2021/12/20	4	62.78	9	63.40	63.00	-5	8,163	-0.06%
2021/12/17	13	63.47	4.2	64.53	63.10	8.8	8,136	0.11%
2021/12/16	9.2	66.45	12	66.11	65.30	-2.8	8,079	-0.03%
2021/12/15	15.1	66.51	16	66.58	65.70	-0.9	8,003	-0.01%
2021/12/14	12	63.82	2	64.95	63.30	10	7,806	0.13%
2021/12/13	9	66.10	11	65.71	65.60	-2	7,737	-0.03%
2021/12/10	7	66.81	9	67.18	67.50	-2	7,674	-0.03%
2021/12/09	14	67.96	9	68.38	66.90	5	7,595	0.07%
2021/12/08	18	68.51	19	70.32	67.50	-1	7,499	-0.01%
2021/12/07	35.1	70.01	25	70.30	69.00	10.1	7,420	0.14%
2021/12/06	11	70.37	17	70.92	72.20	-6	7,241	-0.08%
2021/12/03	18	68.77	17	69.29	69.70	1	7,093	0.01%
2021/12/02	80	70.73	46.3	69.83	69.40	33.7	6,885	0.49%
2021/12/01	47	65.47	56	66.48	68.70	-9	6,133	-0.15%
2021/11/30	41.1	63.20	31	63.02	62.50	10.1	5,616	0.18%
2021/11/29	32	61.52	20	61.44	61.00	12	5,450	0.22%
2021/11/26	38	65.79	45.3	66.20	64.50	-7.3	5,219	-0.14%
2021/11/25	11.7	64.14	15	63.44	63.50	-3.3	4,685	-0.07%
2021/11/24	41.4	64.34	34	63.74	64.40	7.4	4,526	0.16%
2021/11/23	120.3	63.31	116	63.54	63.60	4.3	4,102	0.10%	大買/大賣/
2021/11/22	25	58.50	63	58.96	60.90	-38	3,228	-1.18%
2021/11/19	20	54.50	22	54.81	55.40	-2	2,843	-0.07%
2021/11/18	30.2	56.10	43	56.46	54.60	-12.9	2,760	-0.47%
2021/11/17	7	54.49	16	55.48	54.60	-9	2,557	-0.35%
2021/11/16	27	52.87	32	54.40	53.30	-5	2,341	-0.21%
2021/11/15	0	0.00	4	50.08	50.90	-4	2,004	-0.20%
2021/11/12	1	45.60	5	46.37	46.35	-4	1,954	-0.20%
2021/11/11	0	46.50	0	0.00	45.80	0	1,971	0.00%
2021/11/10	2	45.05	2	46.40	46.60	0	2,014	0.00%
2021/11/09	6	47.28	0	0.00	46.00	6	2,018	0.30%
2021/11/08	3	46.03	7	46.12	46.10	-4	2,002	-0.20%
2021/11/05	4	46.65	0	0.00	46.65	4	2,043	0.20%
2021/11/04	0	0.00	1	48.80	47.70	-1	2,078	-0.05%
2021/11/03	1	47.40	1	47.20	47.30	0	2,143	0.00%
2021/11/02	26	48.39	9.2	49.49	49.00	16.8	2,193	0.77%
2021/11/01	16	50.67	22	50.90	51.50	-6	2,116	-0.28%
2021/10/29	2	50.90	12	49.02	49.95	-10	2,034	-0.49%
2021/10/28	13	48.42	7	48.04	48.50	6	1,901	0.32%
2021/10/27	0	0.00	1	47.05	47.05	-1	1,658	-0.06%
2021/10/26	12	43.04	8	42.93	42.80	4	1,606	0.25%
2021/10/25	1	42.40	0	0.00	42.25	1	1,633	0.06%
2021/10/21	0	0.00	1	41.20	41.05	-1	1,746	-0.06%
2021/10/20	0	0.00	3	40.20	40.55	-3	1,879	-0.16%
2021/10/19	3	40.70	1	41.15	40.80	2	1,998	0.10%
2021/10/15	0	0.00	1	39.00	39.00	-1	2,275	-0.04%
2021/10/07	0	38.30	1	38.40	38.80	-1	2,805	-0.03%
2021/10/05	2	36.05	1	37.75	37.70	1	3,415	0.03%
2021/10/01	1	38.80	0	0.00	37.80	1	3,540	0.03%
2021/09/30	0	0.00	1	39.60	40.00	-1	3,625	-0.03%
2021/09/29	1	39.15	0	0.00	39.15	1	3,749	0.03%
2021/09/28	1	40.85	0	0.00	41.05	1	4,146	0.02%
2021/09/24	0	42.35	1	42.40	42.40	-1	4,507	-0.02%
2021/09/23	1	42.40	0	0.00	41.85	1	5,004	0.02%
2021/09/15	1	42.85	4	42.86	42.50	-3	5,764	-0.05%
2021/09/10	0	0.00	1	42.55	44.10	-1	5,819	-0.02%
2021/09/09	0	0.00	1	41.80	42.30	-1	5,797	-0.02%
2021/09/08	1	41.85	0	0.00	41.60	1	5,814	0.02%
2021/09/06	0	42.23	13	42.08	41.60	-13	5,814	-0.22%
2021/09/02	7	43.74	4	44.45	43.50	3	5,836	0.05%
2021/09/01	3	44.25	0	0.00	44.35	3	5,856	0.05%
2021/08/27	0	0.00	1	44.40	44.30	-1	5,937	-0.02%
2021/08/26	0	0.00	1	45.95	45.60	-1	5,970	-0.02%
2021/08/25	3	45.20	0	0.00	45.15	3	6,121	0.05%
2021/08/19	1	43.45	1	43.35	42.00	0	6,184	0.00%
2021/08/18	3	42.08	2	41.93	44.40	1	6,187	0.02%
2021/08/17	4	44.21	8	43.84	41.95	-4	6,245	-0.06%
2021/08/16	2	45.59	11	43.44	43.40	-9	6,256	-0.14%
2021/08/13	1	47.20	11	46.65	46.50	-10	6,219	-0.16%
2021/08/12	5	48.20	1	47.60	48.45	4	6,226	0.06%
2021/08/11	8	48.09	13	48.95	47.95	-5	6,256	-0.08%
2021/08/10	20	50.97	2	51.75	50.70	18	6,224	0.29%
2021/08/09	7	53.13	17	52.52	50.80	-10	6,225	-0.16%
2021/08/06	19	51.79	14	51.34	52.40	5	6,176	0.08%
2021/08/05	3	50.70	1	51.20	50.70	2	6,140	0.03%
2021/08/04	6	49.51	0	0.00	49.55	6	6,171	0.10%
2021/08/03	0	49.80	1	50.40	49.90	-1	6,229	-0.02%
2021/08/02	5	49.40	0	0.00	49.45	5	6,268	0.08%
2021/07/30	15	50.57	0	0.00	50.10	15	6,300	0.24%
2021/07/29	1	51.40	7	52.17	51.90	-6	6,386	-0.09%
2021/07/28	18	48.85	19	49.40	49.90	-1	6,426	-0.02%
2021/07/27	11	52.38	0	0.00	51.70	11	6,456	0.17%
2021/07/26	17	55.34	13	54.51	54.50	4	6,436	0.06%
2021/07/23	10	53.58	2	53.80	53.40	8	6,387	0.13%
2021/07/22	21	52.24	27	52.76	53.20	-6	6,320	-0.09%
2021/07/21	1	50.10	2	50.75	50.00	-1	6,182	-0.02%
2021/07/20	13	50.68	0	0.00	49.10	13	6,134	0.21%
2021/07/19	6	51.80	17	52.43	52.80	-11	6,092	-0.18%
2021/07/16	10	53.04	5	53.48	52.50	5	6,108	0.08%
2021/07/15	2	52.50	9	52.41	53.10	-7	6,083	-0.12%
2021/07/14	19	54.68	25	53.87	53.60	-6	6,087	-0.10%
2021/07/13	27	55.84	40	58.23	53.50	-13	5,965	-0.22%
2021/07/12	41	54.70	90	54.65	55.20	-49	5,552	-0.88%
2021/07/09	1	52.60	81	52.26	52.00	-80	5,479	-1.46%
2021/07/08	2	53.50	9	53.69	53.10	-7	5,582	-0.13%
2021/07/07	5	52.88	11	53.24	52.50	-6	5,680	-0.11%
2021/07/06	85	53.74	23	53.73	53.90	62	5,744	1.08%
2021/07/05	73	56.38	93	57.17	55.60	-20	6,053	-0.33%
2021/07/02	106	53.72	27	53.39	53.70	79	5,760	1.37%	大買/
2021/07/01	48	52.86	81.1	51.97	51.80	-33.1	5,710	-0.58%
2021/06/30	130	54.65	18	53.13	51.70	112	5,613	2.00%	大買/鉅額交易
2021/06/29	8	50.05	11	51.86	53.00	-3	5,216	-0.06%
2021/06/28	3	45.62	10	46.32	48.20	-7	4,931	-0.14%
2021/06/25	9	45.54	18	44.37	45.20	-9	4,869	-0.18%
2021/06/24	3	42.60	0	0.00	42.65	3	4,807	0.06%
2021/06/23	1	42.80	17	41.70	43.35	-16	4,998	-0.32%
2021/06/22	13	40.59	1	41.80	40.55	12	5,121	0.23%
2021/06/21	3	40.65	0	0.00	40.25	3	5,428	0.06%
2021/06/18	1	43.00	0	0.00	42.25	1	5,655	0.02%
2021/06/16	0	42.00	0	0.00	41.80	0	6,504	0.00%
2021/06/15	0	42.35	3	43.10	42.60	-3	6,967	-0.04%
2021/06/11	3	43.30	0	0.00	43.00	3	7,247	0.04%
2021/06/10	1	43.30	0	0.00	42.45	1	7,343	0.01%
2021/06/09	1	42.69	0	0.00	42.30	1	7,583	0.01%
2021/06/04	0	44.70	7	44.00	43.30	-7	8,120	-0.09%
2021/06/03	2	45.40	2	45.95	45.40	0	8,179	0.00%
2021/06/02	8	45.86	1	45.60	46.00	7	8,309	0.08%
2021/05/28	1	41.05	0	0.00	40.55	1	9,482	0.01%
2021/05/25	7	42.30	9	41.03	40.90	-2	9,802	-0.02%
2021/05/24	0	0.00	2	39.65	40.35	-2	9,804	-0.02%
2021/05/21	0	0.00	1	38.30	37.70	-1	9,889	-0.01%
2021/05/20	3	37.43	1	36.85	36.80	2	10,309	0.02%
2021/05/19	2	38.10	2	38.25	38.80	0	10,537	0.00%
2021/05/18	0	0.00	5	36.35	36.95	-5	10,627	-0.05%
2021/05/17	7	36.15	6	35.18	33.60	1	10,660	0.01%
2021/05/14	1	40.20	4	40.54	37.30	-3	10,695	-0.03%
2021/05/13	10	39.20	7	38.41	39.25	3	11,093	0.03%
2021/05/12	5	39.09	6	37.61	37.65	-1	11,148	-0.01%
2021/05/11	2	41.95	3	40.83	40.05	-1	11,112	-0.01%
2021/05/10	3	45.25	2	44.70	44.05	1	11,098	0.01%
2021/05/07	2	44.63	3	46.30	47.05	-1	11,149	-0.01%
2021/05/06	16	46.01	8	45.67	44.75	8	11,378	0.07%
2021/05/05	4	46.26	20	45.51	46.30	-16	11,324	-0.14%
2021/05/04	7	42.80	10	43.92	42.85	-3	11,257	-0.03%
2021/05/03	1	46.75	10	47.46	45.90	-9	11,200	-0.08%
2021/04/29	8	47.74	23	47.63	46.50	-15	11,190	-0.13%
2021/04/28	12	50.42	1	51.00	49.05	11	11,251	0.10%
2021/04/27	2	50.00	0	0.00	49.60	2	11,282	0.02%
2021/04/26	5	51.32	1	51.00	50.90	4	11,428	0.04%
2021/04/23	2	51.70	5	51.28	51.80	-3	11,440	-0.03%
2021/04/22	9	51.70	5	50.26	48.35	4	11,440	0.03%
2021/04/21	19	52.62	5	52.80	52.00	14	11,443	0.12%
2021/04/20	9	53.93	9	53.70	52.70	0	11,510	0.00%
2021/04/19	5	52.64	6	53.18	52.80	-1	11,599	-0.01%
2021/04/16	3	54.30	0	0.00	53.30	3	12,033	0.02%
2021/04/15	9	55.62	9	55.87	53.90	0	12,196	0.00%
2021/04/14	9	54.81	11	52.50	54.30	-2	12,283	-0.02%
2021/04/13	18	59.39	7	59.34	54.00	11	12,165	0.09%
2021/04/12	21	56.84	24	57.46	57.80	-3	12,098	-0.03%
2021/04/09	57	56.58	46	57.26	55.00	11	11,967	0.09%
2021/04/08	2	52.80	11	52.06	53.60	-9	11,780	-0.08%
2021/04/07	7	47.62	9	47.93	48.75	-2	11,697	-0.02%
2021/04/06	17	47.40	1	48.00	47.00	16	11,563	0.14%
2021/04/01	13	46.28	19	46.64	46.65	-6	11,490	-0.05%
2021/03/31	10	45.67	1	45.15	45.65	9	11,387	0.08%
2021/03/30	12	47.47	10	47.47	46.30	2	11,287	0.02%
2021/03/29	6	46.30	25	46.71	46.30	-19	11,174	-0.17%
2021/03/26	16	48.19	14	48.00	47.10	2	11,115	0.02%
2021/03/25	21	46.31	19	46.72	47.05	2	10,893	0.02%
2021/03/24	27	47.05	35	46.90	45.75	-8	10,731	-0.07%
2021/03/23	55	45.89	71	45.24	44.65	-16	10,402	-0.15%
2021/03/22	39	46.60	18	47.39	47.30	21	10,138	0.21%
2021/03/19	25	41.09	22	41.28	44.00	3	9,616	0.03%
2021/03/18	31	40.40	26	40.54	40.00	5	9,244	0.05%
2021/03/17	21	39.28	13	39.46	40.00	8	8,766	0.09%
2021/03/16	16	36.19	24	36.15	36.40	-8	8,468	-0.09%
2021/03/15	15	35.49	42	35.80	36.00	-27	8,353	-0.32%
2021/03/12	35	34.38	34	34.46	34.60	1	8,105	0.01%
2021/03/11	6	31.91	15	31.67	32.20	-9	7,787	-0.12%
2021/03/10	29	31.61	12	31.80	32.00	17	7,704	0.22%
2021/03/09	18	30.26	9	30.16	30.75	9	7,531	0.12%
2021/03/08	24	29.85	12	30.28	29.85	12	7,595	0.16%
2021/03/05	52	32.16	32	32.37	30.30	20	7,445	0.27%
2021/03/04	22	31.72	25	31.74	32.65	-3	6,603	-0.05%
2021/03/03	12	29.85	13	30.01	29.70	-1	6,167	-0.02%
2021/03/02	11	28.91	1	28.05	29.00	10	6,055	0.17%
2021/02/26	8	29.37	8	29.92	29.10	0	5,976	0.00%
2021/02/25	0	0.00	10	27.70	27.70	-10	5,739	-0.17%
2021/02/24	6	28.83	7	29.05	28.00	-1	5,692	-0.02%
2021/02/23	11	28.51	23	28.65	28.60	-12	5,610	-0.21%
2021/02/22	27	30.14	29	30.60	29.90	-2	5,484	-0.04%
2021/02/19	16	26.76	3	27.12	28.50	13	5,051	0.26%
2021/02/18	0	0.00	2	25.10	25.95	-2	4,792	-0.04%
2021/02/17	1	24.20	1	24.40	24.70	0	4,662	0.00%
2021/02/05	0	0.00	1	24.25	23.80	-1	4,594	-0.02%
2021/02/04	11	24.93	43	25.18	24.70	-32	4,499	-0.71%
2021/02/03	14	24.11	7	24.46	24.60	7	4,052	0.17%
2021/02/02	2	21.70	3	21.38	22.40	-1	3,927	-0.03%
2021/02/01	0	0.00	3	21.40	21.20	-3	3,880	-0.08%
2021/01/29	2	23.23	2	23.40	23.00	0	3,824	0.00%
2021/01/28	0	0.00	4	24.60	24.15	-4	3,743	-0.11%
2021/01/27	0	0.00	3	23.27	23.75	-3	3,454	-0.09%
2021/01/25	1	22.85	0	0.00	22.85	1	3,347	0.03%
2021/01/22	1	23.50	1	23.45	23.45	0	3,311	0.00%
2021/01/21	36	23.86	0	0.00	23.80	36	3,261	1.10%
2021/01/20	2	22.78	19	22.59	22.40	-17	3,108	-0.55%
2021/01/19	16	24.41	19	24.55	24.30	-3	3,019	-0.10%
2021/01/18	5	23.00	11	22.52	23.00	-6	2,828	-0.21%
2021/01/15	2	22.73	7	22.78	22.15	-5	2,825	-0.18%
2021/01/14	2	23.43	2	23.10	23.15	0	2,767	0.00%
2021/01/13	8	24.59	18	24.14	23.70	-10	2,698	-0.37%
2021/01/12	33	24.30	35	24.81	23.75	-2	2,586	-0.08%
2021/01/11	84	24.81	84	24.49	25.90	0	2,403	0.00%
2021/01/08	24	23.34	8	23.73	23.80	16	1,892	0.85%
2021/01/07	5	20.93	30	21.48	21.65	-25	1,690	-1.48%
2021/01/06	1	20.15	0	0.00	19.70	1	1,515	0.07%
2021/01/05	16	20.83	152	20.73	20.25	-136	1,476	-9.21%	大賣/鉅額交易
2021/01/04	2	19.78	2	19.85	20.10	0	1,344	0.00%
2020/12/31	20	20.50	32	20.54	20.15	-12	1,318	-0.91%
2020/12/30	0	0.00	10	19.00	19.55	-10	1,064	-0.94%
2020/12/29	6	19.05	0	0.00	18.95	6	1,022	0.59%
2020/12/28	4	19.00	0	0.00	19.15	4	1,015	0.39%
2020/12/25	0	0.00	10	18.79	18.80	-10	1,001	-1.00%
2020/12/23	11	18.69	0	0.00	18.80	11	995	1.10%
2020/12/22	5	18.60	5	18.80	18.70	0	1,008	0.00%
2020/12/21	1	18.15	0	0.00	18.60	1	974	0.10%
2020/12/17	5	18.70	0	0.00	18.70	5	949	0.53%
2020/12/15	1	18.85	0	0.00	18.65	1	1,043	0.10%
2020/12/11	43	19.11	20	18.83	19.05	23	1,089	2.11%
2020/12/10	12	19.05	6	19.31	19.05	6	1,089	0.55%
2020/12/09	16	19.28	0	0.00	19.45	16	1,086	1.47%
2020/12/08	50	19.25	0	0.00	19.20	50	1,091	4.58%
2020/12/07	5	19.90	0	0.00	19.60	5	1,091	0.46%
2020/12/04	50	19.45	0	0.00	19.65	50	1,086	4.60%
2020/12/03	5	19.95	0	0.00	19.60	5	1,091	0.46%
2020/12/02	2	20.30	102	19.91	20.05	-100	1,096	-9.12%	大賣/
2020/12/01	0	0.00	1	19.50	19.35	-1	962	-0.10%
2020/11/30	100	19.03	0	0.00	18.95	100	981	10.19%
2020/11/27	2	19.20	1	19.25	19.15	1	1,108	0.09%
2020/11/26	1	19.75	0	0.00	19.50	1	1,145	0.09%
2020/11/25	1	18.90	0	0.00	18.90	1	1,245	0.08%
2020/11/23	1	18.90	0	0.00	18.95	1	1,275	0.08%
2020/11/19	0	0.00	48	18.80	18.80	-48	1,355	-3.54%
2020/11/18	0	0.00	27	18.70	18.55	-27	1,412	-1.91%
2020/11/16	1	18.30	0	0.00	18.35	1	1,542	0.06%
2020/11/12	0	0.00	2	18.50	18.50	-2	2,091	-0.10%
2020/11/02	10	17.50	0	0.00	17.50	10	2,420	0.41%
2020/10/30	5	18.00	0	0.00	17.90	5	2,493	0.20%
2020/10/28	60	18.45	0	0.00	18.40	60	2,527	2.37%
2020/10/27	0	0.00	1	18.80	18.75	-1	2,524	-0.04%
2020/10/26	5	19.11	3	19.37	19.00	2	2,525	0.08%
2020/10/23	2	19.68	0	0.00	19.75	2	2,516	0.08%
2020/10/15	0	0.00	4	18.50	18.55	-4	2,903	-0.14%
2020/10/07	0	0.00	1	18.60	18.60	-1	3,124	-0.03%
2020/09/30	0	0.00	2	18.25	18.15	-2	3,267	-0.06%
2020/09/24	0	0.00	1	18.50	18.50	-1	3,503	-0.03%
2020/09/23	0	0.00	5	19.16	19.05	-5	3,504	-0.14%
2020/09/21	2	19.60	1	20.05	19.65	1	3,505	0.03%
2020/09/18	35	19.90	1	19.70	19.70	34	3,495	0.97%
2020/09/17	0	0.00	2	19.90	20.30	-2	3,408	-0.06%
2020/09/10	0	0.00	4	19.15	18.75	-4	3,366	-0.12%
2020/09/09	2	19.05	0	0.00	19.25	2	3,433	0.06%
2020/09/08	4	19.40	0	0.00	19.25	4	3,446	0.12%
2020/09/07	1	20.50	5	20.38	19.90	-4	3,435	-0.12%
2020/09/04	1	20.85	1	20.70	20.60	0	3,416	0.00%
2020/09/03	5	20.88	5	20.90	21.25	0	3,396	0.00%
2020/09/02	12	21.39	11	21.26	21.00	1	3,374	0.03%
2020/09/01	3	20.33	2	20.45	20.65	1	3,278	0.03%
2020/08/31	3	20.45	8	19.97	20.45	-5	3,376	-0.15%
2020/08/28	0	0.00	11	19.55	19.45	-11	3,241	-0.34%
2020/08/27	2	19.50	0	0.00	19.05	2	3,209	0.06%
2020/08/26	0	0.00	4	19.60	19.50	-4	3,200	-0.12%
2020/08/25	1	18.75	0	0.00	18.70	1	3,153	0.03%
2020/08/21	11	18.99	0	0.00	18.90	11	3,077	0.36%
2020/08/20	12	19.61	2	18.98	18.65	10	3,028	0.33%
2020/08/19	19	20.98	6	20.55	20.70	13	2,986	0.44%
2020/08/18	4	20.44	7	21.03	21.15	-3	2,624	-0.11%
2020/08/17	1	19.15	1	19.30	19.25	0	2,445	0.00%
2020/08/14	0	0.00	1	19.15	19.10	-1	2,428	-0.04%
2020/08/13	1	18.70	0	0.00	18.80	1	2,389	0.04%
2020/08/12	0	0.00	1	18.70	19.20	-1	2,342	-0.04%
2020/08/11	7	19.03	4	19.20	18.40	3	2,284	0.13%
2020/08/10	2	18.60	7	18.42	18.55	-5	2,181	-0.23%
2020/08/07	5	18.00	5	18.20	18.30	0	2,169	0.00%
2020/08/06	1	18.00	0	0.00	17.85	1	2,173	0.05%
2020/08/05	9	18.57	0	0.00	18.60	9	2,165	0.42%
2020/07/23	0	0.00	5	18.90	18.70	-5	2,335	-0.21%
2020/07/22	4	19.28	1	18.70	19.00	3	2,319	0.13%
2020/07/21	12	19.48	10	19.55	19.30	2	2,253	0.09%
2020/07/17	1	18.00	3	18.05	17.50	-2	1,886	-0.11%
2020/07/16	0	0.00	1	18.10	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	6	19.03	5	18.95	18.05	1	1,850	0.05%
2020/07/13	0	0.00	3	18.65	18.35	-3	1,729	-0.17%
2020/07/10	0	0.00	15	17.58	17.50	-15	1,714	-0.87%
2020/07/09	0	0.00	6	18.44	18.00	-6	1,714	-0.35%
2020/07/08	10	19.41	24	19.24	19.10	-14	1,666	-0.84%
2020/07/07	16	17.98	48	18.31	18.55	-32	1,508	-2.12%
2020/07/06	10	17.85	15	18.08	17.85	-5	1,452	-0.34%
2020/07/03	0	0.00	1	17.70	17.70	-1	1,444	-0.07%
2020/07/02	2	17.55	0	0.00	17.50	2	1,438	0.14%
2020/07/01	0	0.00	3	17.55	17.35	-3	1,428	-0.21%
2020/06/30	5	17.10	0	0.00	17.00	5	1,418	0.35%
2020/06/24	3	17.15	2	17.15	17.15	1	1,415	0.07%
2020/06/23	2	17.28	0	0.00	17.20	2	1,426	0.14%
2020/06/18	0	0.00	4	17.30	17.30	-4	1,429	-0.28%
2020/06/16	3	17.75	3	17.95	17.60	0	1,434	0.00%
2020/06/11	0	0.00	1	17.50	17.20	-1	1,355	-0.07%
2020/06/10	0	0.00	6	17.68	17.80	-6	1,352	-0.44%
2020/06/08	22	18.06	0	0.00	17.95	22	1,367	1.61%
2020/06/05	37	18.26	49	19.12	18.20	-12	1,342	-0.89%
2020/06/04	0	0.00	1	17.70	17.65	-1	1,217	-0.08%
2020/06/02	0	0.00	2	17.50	17.40	-2	1,220	-0.16%
2020/06/01	3	17.60	0	0.00	17.35	3	1,209	0.25%
2020/05/26	22	17.34	0	0.00	17.90	22	1,272	1.73%
2020/05/21	0	0.00	25	17.25	17.70	-25	1,289	-1.94%
2020/05/15	3	17.47	0	0.00	17.30	3	1,520	0.20%
2020/05/14	4	17.85	0	0.00	17.05	4	1,524	0.26%
2020/05/13	1	17.95	21	17.85	17.90	-20	1,529	-1.31%
2020/05/11	25	17.50	0	0.00	17.50	25	1,629	1.53%
2020/05/08	1	17.25	5	17.00	17.00	-4	1,725	-0.23%
2020/05/07	0	0.00	3	18.10	17.70	-3	1,863	-0.16%
2020/05/05	1	18.00	0	0.00	18.05	1	1,949	0.05%
2020/05/04	13	17.88	4	18.80	18.40	9	2,071	0.43%
2020/04/30	16	18.01	8	18.20	18.20	8	2,029	0.39%
2020/04/29	0	0.00	1	16.55	16.55	-1	1,954	-0.05%
2020/04/28	1	15.25	3	15.10	15.05	-2	1,931	-0.10%
2020/04/17	4	15.00	0	0.00	14.50	4	1,950	0.21%
2020/04/16	2	14.55	0	0.00	14.50	2	1,939	0.10%
2020/04/15	3	14.80	0	0.00	14.85	3	1,942	0.15%
2020/04/09	0	0.00	15	13.22	13.15	-15	2,064	-0.73%
2020/04/07	0	0.00	1	12.65	12.80	-1	2,180	-0.05%
2020/03/31	1	12.35	0	0.00	12.30	1	2,224	0.04%
2020/03/27	4	12.64	0	0.00	12.65	4	2,278	0.18%
2020/03/23	3	10.85	2	10.65	10.45	1	2,242	0.04%
2020/03/20	2	11.73	0	0.00	11.50	2	2,232	0.09%
2020/03/19	0	0.00	2	11.35	10.80	-2	2,212	-0.09%
2020/03/18	5	12.13	2	12.43	11.95	3	2,194	0.14%
2020/03/17	2	12.35	2	12.10	12.25	0	2,182	0.00%
2020/03/16	2	13.65	2	13.80	13.05	0	2,170	0.00%
2020/03/13	5	13.09	0	0.00	13.80	5	2,156	0.23%
2020/03/12	7	14.68	7	14.14	14.40	0	2,128	0.00%
2020/03/11	1	16.10	11	16.15	15.55	-10	2,101	-0.48%
2020/03/10	14	15.87	2	15.88	16.20	12	2,083	0.58%
2020/03/09	0	0.00	7	16.90	16.65	-7	2,058	-0.34%
2020/03/05	1	17.85	0	0.00	17.80	1	2,032	0.05%
2020/03/04	12	17.75	2	18.00	17.80	10	2,021	0.49%
2020/03/03	2	18.30	0	0.00	17.90	2	2,015	0.10%
2020/03/02	1	17.30	9	17.38	17.70	-8	1,996	-0.40%
2020/02/27	37	17.49	5	17.40	17.35	32	1,960	1.63%
2020/02/26	2	18.85	0	0.00	18.80	2	1,906	0.10%
2020/02/25	3	18.95	12	18.90	18.75	-9	1,885	-0.48%
2020/02/24	6	19.46	0	0.00	19.00	6	1,866	0.32%
2020/02/21	5	19.40	5	19.90	19.55	0	1,839	0.00%
2020/02/20	10	19.93	26	20.22	19.70	-16	1,812	-0.88%
2020/02/19	27	19.43	12	19.14	19.45	15	1,702	0.88%
2020/02/18	4	18.70	2	19.00	18.70	2	1,619	0.12%
2020/02/14	6	19.28	1	19.25	19.10	5	1,557	0.32%
2020/02/13	4	19.18	5	19.19	19.00	-1	1,531	-0.07%
2020/02/12	10	19.73	6	19.92	19.70	4	1,487	0.27%
2020/02/11	12	19.40	3	19.85	19.85	9	1,418	0.63%
2020/02/10	9	19.39	3	18.83	18.80	6	1,343	0.45%
2020/02/06	11	19.01	15	19.15	19.10	-4	1,151	-0.35%
2020/02/05	4	18.50	85	19.30	19.35	-81	1,052	-7.70%
2020/02/04	11	17.64	0	0.00	17.60	11	886	1.24%
2020/02/03	1	16.30	1	15.80	16.85	0	843	0.00%
2020/01/31	6	16.30	0	0.00	16.30	6	833	0.72%
2020/01/30	1	16.25	0	0.00	15.45	1	819	0.12%
2020/01/16	0	0.00	5	17.35	17.35	-5	784	-0.64%
2020/01/14	10	17.87	10	18.05	17.65	0	774	0.00%
2020/01/08	10	17.55	1	17.60	17.50	9	703	1.28%
2020/01/07	1	17.90	0	0.00	17.30	1	679	0.15%
2020/01/06	0	0.00	3	18.13	18.00	-3	644	-0.47%
2020/01/03	0	0.00	6	17.65	18.15	-6	563	-1.06%
2020/01/02	3	17.17	1	17.05	17.75	2	496	0.40%
2019/12/31	6	17.06	2	17.25	16.80	4	406	0.99%
2019/12/30	1	16.60	0	0.00	16.60	1	358	0.28%
2019/12/27	1	16.70	0	0.00	16.45	1	343	0.29%
2019/12/26	1	16.75	0	0.00	16.80	1	332	0.30%
2019/12/24	1	15.80	0	0.00	15.85	1	248	0.40%
2019/12/23	2	15.80	0	0.00	15.90	2	246	0.81%
2019/12/18	3	15.48	0	0.00	15.55	3	262	1.14%
2019/11/15	0	0.00	0.1	15.50	15.55	-0.1	402	-0.03%
2019/11/13	0	0.00	2	15.55	15.60	-2	405	-0.49%
2019/10/28	0	0.00	3	15.40	15.35	-3	351	-0.85%
2019/09/20	1	16.35	5	16.40	16.35	-4	354	-1.13%
2019/09/19	11	16.89	5	16.65	16.70	6	344	1.74%
2019/09/18	3	16.90	1	16.65	17.00	2	326	0.61%
2019/09/17	1	16.50	0	0.00	16.40	1	280	0.36%
2019/08/02	0	0.00	8	15.00	15.00	-8	234	-3.41%
2019/07/31	6	15.88	0	0.00	15.85	6	234	2.56%
2019/07/29	5	16.30	3	16.25	16.25	2	231	0.86%
2019/07/26	0	0.00	1	15.85	15.65	-1	212	-0.47%
2019/07/11	0	0.00	1	15.10	15.15	-1	250	-0.40%
2019/07/09	0	0.00	7	14.96	14.90	-7	252	-2.77%
2019/07/03	2	14.65	0	0.00	14.65	2	259	0.77%
2019/06/18	1	14.80	0	0.00	14.80	1	293	0.34%
2019/06/14	4	14.74	6	14.72	14.75	-2	297	-0.67%
2019/05/15	0	0.00	2	15.15	15.05	-2	699	-0.29%
2019/05/14	2	15.05	0	0.00	15.00	2	735	0.27%
2019/04/29	0	0.00	1	16.35	16.35	-1	744	-0.13%
2019/04/26	11	17.12	0	0.00	16.95	11	741	1.48%
2019/04/19	0	0.00	1	18.15	17.95	-1	818	-0.12%
2019/04/17	1	18.30	0	0.00	18.30	1	838	0.12%
2019/04/01	13	17.78	0	0.00	17.60	13	1,020	1.27%
2019/03/29	6	17.79	0	0.00	17.80	6	1,031	0.58%
2019/03/26	1	18.10	0	0.00	18.10	1	1,054	0.09%
2019/03/25	11	18.13	0	0.00	17.85	11	1,068	1.03%
2019/03/22	24	18.34	0	0.00	18.40	24	1,063	2.26%
2019/02/27	7	20.24	25	20.04	19.30	-18	1,452	-1.24%
2019/02/26	0	0.00	2	18.40	19.25	-2	1,396	-0.14%
2019/02/22	12	19.01	0	0.00	18.90	12	1,445	0.83%
2019/02/14	9	19.26	0	0.00	18.75	9	1,437	0.63%
2019/02/13	0	0.00	2	18.80	19.15	-2	1,376	-0.15%
2019/01/18	1	18.10	0	0.00	17.95	1	1,382	0.07%
2019/01/15	0	0.00	1	18.40	18.20	-1	1,389	-0.07%
2019/01/14	2	18.25	0	0.00	18.15	2	1,396	0.14%
2019/01/11	1	18.60	3	18.93	18.60	-2	1,387	-0.14%
2019/01/07	0	0.00	1	17.55	17.50	-1	1,279	-0.08%
2019/01/03	1	18.00	0	0.00	17.80	1	1,271	0.08%
2019/01/02	1	17.60	0	0.00	17.25	1	1,254	0.08%
2018/12/27	1	18.05	0	0.00	17.95	1	1,269	0.08%
2018/12/25	0	0.00	2	18.50	18.30	-2	1,235	-0.16%
2018/12/18	0	0.00	3	17.20	17.15	-3	1,106	-0.27%
2018/12/17	0	0.00	1	18.10	18.00	-1	1,093	-0.09%
2018/12/14	2	18.10	3	18.00	18.25	-1	1,093	-0.09%
2018/12/13	0	0.00	2	19.35	18.65	-2	1,082	-0.18%
2018/12/12	1	19.00	2	18.70	18.70	-1	1,041	-0.10%
2018/12/11	9	18.95	0	0.00	18.75	9	1,026	0.88%
2018/12/10	5	18.20	5	18.44	18.50	0	967	0.00%
2018/12/05	1	18.80	1	18.55	19.00	0	879	0.00%
2018/12/04	0	0.00	1	18.40	18.25	-1	799	-0.13%
2018/12/03	0	0.00	2	18.40	18.50	-2	773	-0.26%
2018/11/28	2	17.10	3	17.15	17.15	-1	716	-0.14%
2018/11/27	2	17.30	5	17.49	17.40	-3	707	-0.42%
2018/11/26	2	17.15	2	17.25	17.40	0	694	0.00%
2018/11/23	17	17.29	12	17.52	17.35	5	665	0.75%
2018/11/21	0	0.00	5	16.70	16.90	-5	567	-0.88%
2018/11/16	0	0.00	1	15.90	15.90	-1	465	-0.21%
2018/11/15	0	0.00	2	15.05	15.40	-2	428	-0.47%
2018/11/14	1	14.70	1	14.85	14.90	0	416	0.00%
2018/11/12	3	14.82	0	0.00	14.65	3	408	0.73%
2018/11/09	2	14.80	0	0.00	14.55	2	407	0.49%
2018/11/05	1	14.70	1	14.90	14.70	0	451	0.00%
2018/11/02	1	14.95	4	15.25	14.90	-3	456	-0.66%
2018/11/01	2	14.83	1	14.35	14.75	1	456	0.22%
2018/10/30	5	13.30	0	0.00	13.30	5	452	1.10%
2018/10/29	1	13.80	2	13.75	13.45	-1	457	-0.22%
2018/10/26	1	14.00	1	14.35	13.50	0	464	0.00%
2018/10/25	2	14.35	1	14.30	13.95	1	464	0.22%
2018/10/24	1	15.20	0	0.00	15.15	1	462	0.22%
2018/10/17	1	15.65	1	15.85	15.55	0	527	0.00%
2018/10/12	0	0.00	11	14.49	15.00	-11	553	-1.99%
2018/10/11	1	14.85	2	14.85	14.85	-1	562	-0.18%
2018/10/08	1	16.15	10	16.97	16.35	-9	604	-1.49%
2018/10/05	3	17.60	1	18.10	17.55	2	750	0.27%
2018/10/03	1	18.95	0	0.00	19.00	1	823	0.12%
2018/09/28	0	0.00	1	19.10	18.95	-1	860	-0.12%
2018/09/27	1	18.90	1	19.25	18.85	0	874	0.00%
2018/09/21	1	19.05	0	0.00	18.95	1	1,017	0.10%
2018/09/18	1	19.30	0	0.00	19.00	1	1,066	0.09%
2018/09/14	1	19.60	0	0.00	19.60	1	1,107	0.09%
2018/09/11	0	0.00	1	19.10	19.20	-1	1,194	-0.08%
2018/09/10	1	18.90	0	0.00	18.70	1	1,249	0.08%
2018/09/07	0	0.00	1	19.80	19.65	-1	1,281	-0.08%
2018/09/03	2	20.45	0	0.00	20.40	2	2,131	0.09%
2018/08/27	0	0.00	3	20.60	20.75	-3	2,412	-0.12%
2018/08/24	1	20.05	1	20.45	20.05	0	2,414	0.00%
2018/08/23	2	20.25	1	20.40	20.35	1	2,436	0.04%
2018/08/22	0	0.00	1	20.25	20.35	-1	2,442	-0.04%
2018/08/20	2	20.00	2	19.80	20.00	0	2,474	0.00%
2018/08/17	2	20.35	0	0.00	20.10	2	2,537	0.08%
2018/08/15	0	0.00	2	20.50	20.20	-2	2,588	-0.08%
2018/08/14	2	20.20	1	20.60	20.55	1	2,599	0.04%
2018/08/13	5	20.44	2	20.00	19.80	3	2,603	0.12%
2018/08/09	6	22.31	0	0.00	22.20	6	2,556	0.23%
2018/08/08	0	0.00	1	22.80	22.55	-1	2,557	-0.04%
2018/08/06	4	22.73	0	0.00	22.70	4	2,598	0.15%
2018/08/03	0	0.00	1	23.25	22.85	-1	2,611	-0.04%
2018/08/02	1	22.75	0	0.00	22.90	1	2,647	0.04%
2018/08/01	0	0.00	1	22.80	22.95	-1	2,643	-0.04%
2018/07/31	1	22.60	0	0.00	22.60	1	2,646	0.04%
2018/07/30	2	22.33	0	0.00	22.35	2	2,678	0.07%
2018/07/26	3	23.20	0	0.00	22.95	3	2,660	0.11%
2018/07/25	4	23.24	2	23.33	23.30	2	2,644	0.08%
2018/07/17	0	0.00	2	24.45	23.85	-2	2,673	-0.07%
2018/07/16	5	24.71	4	24.75	24.40	1	2,658	0.04%
2018/07/13	0	0.00	8	25.18	25.40	-8	2,611	-0.31%
2018/07/12	1	23.70	0	0.00	23.95	1	2,461	0.04%
2018/07/09	0	0.00	1	22.80	22.70	-1	2,417	-0.04%
2018/07/03	0	0.00	1	25.80	24.50	-1	2,392	-0.04%
2018/07/02	1	25.35	1	25.10	24.70	0	2,327	0.00%
2018/06/28	1	24.35	0	0.00	24.15	1	2,342	0.04%
2018/06/22	0	0.00	1	24.20	24.25	-1	2,333	-0.04%
2018/06/21	3	25.28	0	0.00	24.90	3	2,327	0.13%
2018/06/20	1	25.50	1	24.80	24.50	0	2,319	0.00%
2018/06/19	1	26.80	0	0.00	25.30	1	2,297	0.04%
2018/06/15	2	27.85	4	27.80	27.00	-2	2,283	-0.09%
2018/06/14	0	0.00	2	28.20	27.20	-2	2,265	-0.09%
2018/06/13	6	28.75	11	28.34	27.85	-5	2,215	-0.23%
2018/06/12	21	28.74	22	29.16	29.50	-1	2,090	-0.05%
2018/06/11	34	28.03	31	27.84	27.50	3	1,835	0.16%
2018/06/08	6	26.26	63	27.14	27.35	-57	1,631	-3.49%
2018/06/07	6	24.52	3	24.65	24.90	3	1,526	0.20%
2018/06/06	4	23.64	0	0.00	23.55	4	1,485	0.27%
2018/06/04	0	0.00	4	23.35	23.35	-4	1,727	-0.23%
2018/06/01	2	23.30	1	23.30	23.30	1	1,734	0.06%
2018/05/31	0	0.00	1	23.65	23.50	-1	1,812	-0.06%
2018/05/30	1	22.50	0	0.00	22.90	1	1,795	0.06%
2018/05/28	5	23.24	0	0.00	23.45	5	1,796	0.28%
2018/05/25	3	24.17	3	24.20	23.65	0	1,795	0.00%
2018/05/24	0	0.00	8	23.09	23.45	-8	1,776	-0.45%
2018/05/22	5	22.70	0	0.00	22.25	5	1,763	0.28%
2018/05/21	3	22.40	0	0.00	22.35	3	1,767	0.17%
2018/05/15	1	22.40	0	0.00	22.05	1	1,903	0.05%
2018/05/14	1	22.55	2	22.65	22.80	-1	1,928	-0.05%
2018/05/11	0	0.00	2	22.45	22.00	-2	1,911	-0.10%
2018/05/10	4	22.40	1	22.35	22.30	3	1,953	0.15%
2018/05/08	1	21.60	4	21.70	21.30	-3	1,930	-0.16%
2018/05/07	1	21.05	0	0.00	21.60	1	1,943	0.05%
2018/04/26	1	20.30	0	0.00	20.30	1	2,109	0.05%
2018/04/24	4	20.45	0	0.00	20.20	4	2,084	0.19%
2018/04/23	0	0.00	9	23.02	22.35	-9	2,038	-0.44%
2018/04/17	0	0.00	1	23.75	23.75	-1	2,032	-0.05%
2018/04/13	1	23.60	1	23.70	23.35	0	2,067	0.00%
2018/04/09	0	0.00	6	22.94	23.30	-6	2,103	-0.29%
2018/04/03	6	23.14	5	23.50	23.10	1	2,107	0.05%
2018/04/02	6	23.87	3	24.20	23.80	3	2,099	0.14%
2018/03/31	8	24.36	2	25.10	24.30	6	2,112	0.28%
2018/03/29	1	23.55	0	0.00	23.50	1	2,055	0.05%
2018/03/28	1	24.05	0	0.00	23.70	1	2,051	0.05%
2018/03/27	4	24.10	0	0.00	24.40	4	2,053	0.19%
2018/03/26	1	22.85	1	23.25	23.45	0	2,045	0.00%
2018/03/23	1	22.90	0	0.00	23.10	1	2,039	0.05%
2018/03/21	3	24.00	3	24.60	24.45	0	2,034	0.00%
2018/03/19	3	24.50	0	0.00	24.20	3	2,029	0.15%
2018/03/16	1	25.35	0	0.00	24.55	1	2,030	0.05%
2018/03/15	1	25.25	0	0.00	25.15	1	2,021	0.05%
2018/03/14	10	25.70	5	25.64	25.50	5	2,026	0.25%
2018/03/13	2	24.63	2	24.58	24.85	0	1,925	0.00%
2018/03/09	3	25.23	7	25.03	25.00	-4	1,901	-0.21%
2018/03/08	0	0.00	1	23.85	23.85	-1	1,687	-0.06%
2018/03/06	14	22.11	12	22.48	22.15	2	1,717	0.12%
2018/03/02	0	0.00	5	21.30	21.20	-5	1,731	-0.29%
2018/03/01	5	21.17	5	21.36	21.20	0	1,784	0.00%
2018/02/27	5	21.31	0	0.00	21.30	5	1,809	0.28%
2018/02/26	0	0.00	5	21.45	21.55	-5	1,850	-0.27%
2018/02/23	5	21.59	0	0.00	21.50	5	1,892	0.26%
2018/02/12	0	0.00	1	19.00	19.00	-1	2,518	-0.04%
2018/02/09	2	18.63	1	18.75	18.65	1	2,805	0.04%
2018/02/06	1	21.35	1	22.45	21.00	0	2,803	0.00%
2018/02/05	1	23.30	0	0.00	23.30	1	2,826	0.04%
2018/02/02	0	0.00	5	24.30	23.70	-5	2,854	-0.18%
2018/02/01	0	0.00	20	23.00	23.95	-20	2,890	-0.69%
2018/01/30	0	0.00	5	23.55	23.10	-5	3,051	-0.16%
2018/01/29	29	24.27	2	24.90	23.80	27	3,293	0.82%
2018/01/26	6	24.19	4	23.28	24.55	2	3,259	0.06%
2018/01/22	1	22.80	1	22.65	22.55	0	3,449	0.00%
2018/01/17	0	0.00	2	22.80	22.45	-2	4,017	-0.05%
2018/01/16	3	22.97	3	22.90	22.90	0	4,281	0.00%
2018/01/15	0	0.00	1	22.40	22.40	-1	4,364	-0.02%
2018/01/12	2	22.25	2	22.40	22.20	0	4,590	0.00%
2018/01/11	2	22.05	2	22.25	22.05	0	4,757	0.00%
2018/01/10	3	22.33	4	22.35	22.50	-1	4,988	-0.02%
2018/01/08	1	23.30	2	23.20	23.20	-1	5,521	-0.02%
2018/01/03	0	0.00	2	24.10	24.10	-2	6,109	-0.03%