一詮 (2486)-第一金-台南券商分點個股進出

台股 » 個股 » 一詮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

一詮

(2486)

股價
120.5
漲跌
▲1.5
漲幅
+1.26%
成交量
4,681張
產業
上市光電類股
484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

一詮 (2486)籌碼相關－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/06/21	0	0.00	2	120.75	120.50	-2	39,146	-0.01%
2024/06/20	3	115.83	4.6	117.54	119.00	-1.6	39,856	0.00%
2024/06/19	9	119.11	13.4	117.44	118.50	-4.4	40,555	-0.01%
2024/06/18	83	119.49	40	120.75	119.50	43	41,265	0.10%
2024/06/17	34	126.21	19	125.66	125.00	15	41,149	0.04%
2024/06/14	42	122.38	51	121.95	122.00	-9	41,334	-0.02%
2024/06/13	41	116.56	40.2	118.01	123.00	0.8	42,027	0.00%
2024/06/12	93	113.72	110	111.79	112.00	-17	41,724	-0.04%	大賣/
2024/06/11	23.3	107.56	30.3	108.86	113.50	-7	41,337	-0.02%
2024/06/07	35	107.16	59	109.21	108.50	-24	41,165	-0.06%
2024/06/06	50	105.60	78	105.99	103.50	-28	40,472	-0.07%
2024/06/05	161	106.57	179.2	106.47	103.00	-18.2	40,082	-0.05%	大買/大賣/
2024/06/04	161.3	106.32	56	108.41	104.00	105.2	39,679	0.27%	大買/鉅額交易
2024/06/03	32	100.16	89.1	100.26	105.00	-57.1	39,413	-0.14%
2024/05/31	23.2	95.71	86.1	96.79	95.50	-62.9	39,702	-0.16%
2024/05/30	45	99.63	2.3	99.55	97.10	42.7	39,388	0.11%
2024/05/29	83.4	99.95	53.1	100.14	98.00	30.3	39,201	0.08%
2024/05/28	138.3	102.05	47	100.07	99.00	91.3	39,213	0.23%	大買/
2024/05/27	22	96.10	34.2	97.66	100.00	-12.2	38,425	-0.03%
2024/05/24	64	93.65	49.1	92.61	91.00	14.9	37,718	0.04%
2024/05/23	120	90.09	149.3	86.24	91.50	-29.3	36,165	-0.08%	大買/大賣/
2024/05/22	20.3	84.53	6	83.67	83.20	14.3	35,582	0.04%
2024/05/21	19	85.49	22.6	85.59	86.00	-3.6	35,202	-0.01%
2024/05/20	9.3	82.22	5	82.52	82.80	4.3	34,643	0.01%
2024/05/17	11	81.36	9	81.24	81.20	2	34,451	0.01%
2024/05/16	7.1	78.85	22	79.23	78.50	-14.9	34,221	-0.04%
2024/05/15	9.2	82.34	144.2	78.11	79.00	-135	34,403	-0.39%	大賣/鉅額交易
2024/05/14	40.2	82.30	43.4	81.64	82.50	-3.2	34,001	-0.01%
2024/05/13	49.5	81.67	39	80.92	80.80	10.5	33,931	0.03%
2024/05/10	48.1	83.25	12	83.53	84.00	36.1	33,593	0.11%
2024/05/09	25	85.20	28	85.90	84.90	-3	33,311	-0.01%
2024/05/08	44	83.51	52.8	83.09	84.20	-8.8	32,507	-0.03%
2024/05/07	109	85.21	82	85.85	82.40	27	31,547	0.09%	大買/
2024/05/06	146	79.78	96	79.80	82.00	50	29,402	0.17%	大買/
2024/05/03	4	72.83	10	73.50	74.60	-6	28,543	-0.02%
2024/05/02	5	73.06	2	73.60	71.50	3	28,272	0.01%
2024/04/30	9	73.78	15.1	74.39	73.50	-6.1	28,300	-0.02%
2024/04/29	45.2	75.44	75	75.45	72.70	-29.8	28,028	-0.11%
2024/04/26	84	73.27	86.1	74.63	72.60	-2.1	27,486	-0.01%
2024/04/25	7.1	71.55	13	72.18	72.30	-5.9	26,960	-0.02%
2024/04/24	3	69.40	6	69.57	69.40	-3	27,043	-0.01%
2024/04/23	0	0.00	5	66.98	66.00	-5	27,604	-0.02%
2024/04/22	9	67.62	8	66.96	65.10	1	28,620	0.00%
2024/04/19	7.3	67.31	62	66.21	67.80	-54.7	29,419	-0.19%
2024/04/18	2	69.70	29.1	69.99	69.40	-27.1	30,545	-0.09%
2024/04/17	174	70.26	96	71.15	70.10	78	30,763	0.25%	大買/
2024/04/16	11.2	69.84	7.1	69.17	69.90	4.1	30,502	0.01%
2024/04/15	3	72.10	5	72.00	71.80	-2	30,271	-0.01%
2024/04/12	7	73.10	14	73.40	73.60	-7	30,325	-0.02%
2024/04/11	15.1	71.09	57	71.35	71.40	-41.9	30,219	-0.14%
2024/04/10	145	73.04	151	71.14	70.60	-6	30,546	-0.02%	大買/大賣/
2024/04/09	117	74.40	111	74.77	74.00	6	30,654	0.02%	大買/大賣/
2024/04/08	155.1	72.58	101	72.55	75.00	54.1	30,807	0.18%	大買/大賣/
2024/04/03	297.1	72.30	193.2	71.73	70.90	103.9	30,316	0.34%	大買/大賣/鉅額交易
2024/04/02	65.1	70.30	68.2	70.51	72.60	-3.1	28,227	-0.01%
2024/04/01	23	65.18	95	65.53	66.00	-72	27,024	-0.27%
2024/03/29	29	61.08	41	61.11	60.00	-12	26,376	-0.05%
2024/03/28	9	58.87	2	59.75	58.60	7	26,121	0.03%
2024/03/27	46.1	60.82	2	60.60	59.00	44.1	25,960	0.17%
2024/03/26	77	62.35	31.2	61.77	60.10	45.8	25,720	0.18%
2024/03/25	68	63.73	133	64.85	64.20	-65	25,064	-0.26%	大賣/
2024/03/22	188	59.76	150	60.40	59.30	38	24,351	0.16%	大買/大賣/
2024/03/21	149	58.64	182.4	57.68	59.40	-33.4	23,600	-0.14%	大買/大賣/
2024/03/20	134.3	55.42	27.2	55.12	55.60	107.1	22,593	0.47%	大買/鉅額交易
2024/03/19	34.2	55.10	102	56.58	54.70	-67.8	22,288	-0.30%	大賣/
2024/03/18	258	55.91	218.3	57.34	54.50	39.7	21,639	0.18%	大買/大賣/
2024/03/15	85.1	55.10	19	54.65	54.40	66.1	20,156	0.33%
2024/03/14	13	54.80	12	53.91	54.80	1	19,623	0.01%
2024/03/13	15.4	53.62	28.1	54.43	53.90	-12.7	19,181	-0.07%
2024/03/12	8	53.18	18	53.71	53.30	-10	18,669	-0.05%
2024/03/11	10.2	50.77	38	51.80	51.40	-27.8	18,225	-0.15%
2024/03/08	109	50.60	63	49.46	49.50	46	18,052	0.25%	大買/
2024/03/07	113	52.77	105	51.07	50.10	8	17,829	0.04%	大買/大賣/
2024/03/06	79	52.41	110	52.74	54.10	-31	17,048	-0.18%	大賣/
2024/03/05	69	50.02	12	49.87	49.70	57	16,280	0.35%
2024/03/04	4	51.03	3	51.20	50.90	1	16,170	0.01%
2024/03/01	62	50.81	64.6	51.33	51.10	-2.6	16,019	-0.02%
2024/02/29	2	48.95	1	49.50	49.30	1	15,756	0.01%
2024/02/27	61.1	49.42	0	0.00	48.85	61.1	15,780	0.39%
2024/02/26	20	48.99	6	50.60	50.50	14	15,679	0.09%
2024/02/23	6	48.48	2	49.43	48.30	4	15,553	0.03%
2024/02/22	2	50.00	5	49.85	49.70	-3	15,487	-0.02%
2024/02/21	2.8	50.61	4	50.16	50.30	-1.2	15,443	-0.01%
2024/02/20	0	0.00	12	49.93	49.70	-12	15,406	-0.08%
2024/02/19	6	50.53	0	0.00	50.50	6	15,409	0.04%
2024/02/16	11	51.32	70	51.30	51.20	-59	15,423	-0.38%
2024/02/15	19	50.07	4.8	49.57	49.95	14.2	15,119	0.09%
2024/02/05	12.1	48.07	3.2	48.86	48.75	8.8	15,124	0.06%
2024/02/02	10.5	48.67	5.1	49.49	48.35	5.4	15,193	0.04%
2024/02/01	11.1	50.40	10	51.05	49.30	1.1	15,288	0.01%
2024/01/31	0.5	49.36	5	49.51	49.70	-4.5	15,344	-0.03%
2024/01/30	0	0.00	2	49.93	49.25	-2	15,430	-0.01%
2024/01/29	13	48.47	7	48.61	49.00	6	15,637	0.04%
2024/01/26	12	48.54	11	48.67	48.25	1	15,818	0.01%
2024/01/25	17	50.14	7	49.51	49.00	10	15,719	0.06%
2024/01/24	31	50.49	16	50.33	50.20	15	15,604	0.10%
2024/01/23	26	49.32	4	49.90	49.00	22	15,405	0.14%
2024/01/22	35.2	50.19	15	49.87	49.90	20.2	15,225	0.13%
2024/01/19	21.1	50.47	5	50.45	49.90	16.1	15,122	0.11%
2024/01/18	50.1	50.81	54.4	51.64	51.60	-4.3	14,838	-0.03%
2024/01/17	42	51.56	39	51.43	51.00	3	14,582	0.02%
2024/01/16	64.4	52.90	29	52.04	50.40	35.4	13,819	0.26%
2024/01/15	42	54.17	63.1	54.69	55.90	-21.1	12,722	-0.17%
2024/01/12	54	51.98	56.3	51.87	50.90	-2.3	11,799	-0.02%
2024/01/11	7	48.09	23.5	48.22	49.55	-16.5	10,519	-0.16%
2024/01/10	15	45.09	12	45.31	45.05	3	10,269	0.03%
2024/01/09	10	45.61	0	0.00	45.10	10	10,376	0.10%
2024/01/08	35	46.95	6	46.37	46.00	29	10,483	0.28%
2024/01/05	19.2	48.46	15	48.42	47.30	4.2	10,358	0.04%
2024/01/04	51	50.14	46	50.12	49.35	5	10,540	0.05%
2024/01/03	58	51.16	55.1	50.59	52.00	3	10,140	0.03%
2024/01/02	49.1	49.34	81.6	49.92	51.00	-32.5	10,103	-0.32%
2023/12/29	24.1	45.74	20	46.52	46.80	4.1	9,701	0.04%
2023/12/28	0	0.00	1	44.05	44.00	-1	9,285	-0.01%
2023/12/27	0	0.00	0.2	43.85	43.60	-0.2	9,444	0.00%
2023/12/22	0	0.00	2	44.35	43.80	-2	9,759	-0.02%
2023/12/21	2	43.85	0	0.00	44.05	2	9,887	0.02%
2023/12/19	2.1	41.88	0	0.00	42.25	2.1	9,970	0.02%
2023/12/15	1.1	43.81	0	0.00	43.65	1.1	10,135	0.01%
2023/12/14	3.5	44.60	3	45.23	44.30	0.5	10,274	0.00%
2023/12/13	2	43.25	3	43.30	43.90	-1	10,386	-0.01%
2023/12/12	4	44.58	3	44.80	44.25	1	11,391	0.01%
2023/12/11	0	0.00	2	45.15	45.00	-2	12,822	-0.02%
2023/12/07	1	45.45	1	46.00	45.30	0	13,000	0.00%
2023/12/06	1	45.20	0	0.00	45.00	1	13,099	0.01%
2023/12/05	5	44.78	2	44.85	44.90	3	13,523	0.02%
2023/12/04	1.1	45.32	1	46.40	45.30	0.1	14,128	0.00%
2023/12/01	1	45.45	0	0.00	45.75	1	14,170	0.01%
2023/11/30	0	46.20	1	46.30	46.30	-1	14,405	-0.01%
2023/11/29	1	46.20	0.1	46.05	46.15	1	14,412	0.01%
2023/11/27	0	45.84	10	46.49	45.75	-10	14,494	-0.07%
2023/11/24	6	45.97	3	45.75	45.95	3	14,466	0.02%
2023/11/22	4	45.50	0	0.00	45.50	4	14,543	0.03%
2023/11/21	6.1	46.42	1	46.60	45.90	5.1	14,673	0.03%
2023/11/20	7.1	46.54	0	0.00	46.25	7.1	14,830	0.05%
2023/11/17	2	46.05	0	0.00	46.30	2	15,162	0.01%
2023/11/16	14	46.10	0	0.00	46.30	14	15,143	0.09%
2023/11/15	4	46.86	9	46.92	46.05	-5	15,082	-0.03%
2023/11/14	5	46.48	3	46.50	46.45	2	14,998	0.01%
2023/11/13	8	46.18	1	46.75	45.75	7	14,990	0.05%
2023/11/10	6	46.57	0	0.00	46.50	6	14,982	0.04%
2023/11/09	9	48.85	9	49.21	47.30	0	14,896	0.00%
2023/11/08	0.1	49.30	22	48.56	49.05	-21.9	14,720	-0.15%
2023/11/07	19	47.27	4	46.84	46.80	15	14,390	0.10%
2023/11/06	25	49.83	17	49.32	48.35	8	14,241	0.06%
2023/11/03	16.1	49.10	18	49.70	49.55	-2	13,912	-0.01%
2023/11/02	0	0.00	1	48.25	49.05	-1	13,683	-0.01%
2023/11/01	2	47.00	2	47.05	47.10	0	13,598	0.00%
2023/10/31	15	47.90	12	46.88	46.35	3	13,518	0.02%
2023/10/30	3	47.45	3	47.92	48.35	0	13,438	0.00%
2023/10/27	2	47.05	11	46.60	46.25	-9	13,382	-0.07%
2023/10/26	19	49.02	10	49.19	48.00	9	13,420	0.07%
2023/10/25	9.1	49.21	19	49.49	49.40	-9.9	13,325	-0.07%
2023/10/24	9	46.76	18.1	46.55	47.60	-9.1	13,130	-0.07%
2023/10/23	3	46.17	14.1	46.75	46.45	-11.1	13,146	-0.08%
2023/10/20	27.1	45.25	3	45.77	45.00	24.1	13,135	0.18%
2023/10/19	3	46.75	0	0.00	46.15	3	13,074	0.02%
2023/10/18	4.1	48.68	2	47.65	47.45	2.1	13,062	0.02%
2023/10/17	1	51.50	0	0.00	50.60	1	12,875	0.01%
2023/10/16	8	50.71	30	50.12	50.90	-22	12,756	-0.17%
2023/10/13	4.2	51.29	11	51.28	51.40	-6.9	12,606	-0.05%
2023/10/12	18	52.24	35	52.25	52.50	-17	12,552	-0.14%
2023/10/11	17.1	50.48	11	51.07	50.50	6.1	12,174	0.05%
2023/10/06	42	51.46	33	52.18	50.50	9	12,164	0.07%
2023/10/05	17	51.46	23.1	52.06	51.40	-6.1	12,084	-0.05%
2023/10/04	9	48.47	11	48.77	49.40	-2	11,750	-0.02%
2023/10/03	6	48.56	23	49.11	48.40	-17	11,819	-0.14%
2023/10/02	25.1	48.15	33	48.19	48.35	-7.9	11,726	-0.07%
2023/09/28	0	0.00	1	46.45	46.15	-1	11,593	-0.01%
2023/09/27	0	0.00	1	45.85	46.00	-1	11,725	-0.01%
2023/09/26	7	46.34	4	46.63	45.70	3	11,947	0.03%
2023/09/25	0	0.00	6	45.00	45.45	-6	11,981	-0.05%
2023/09/22	1	44.70	0	0.00	44.80	1	11,945	0.01%
2023/09/21	16	44.37	1	44.20	44.15	15	11,863	0.13%
2023/09/20	14	46.09	0	0.00	45.50	14	11,793	0.12%
2023/09/19	7	46.99	2	46.70	47.10	5	11,697	0.04%
2023/09/18	29	48.19	22	47.83	48.15	7	11,557	0.06%
2023/09/15	51.5	49.81	26.1	49.62	47.90	25.4	11,441	0.22%
2023/09/14	22.2	50.74	86.4	51.97	53.20	-64.2	10,444	-0.61%
2023/09/13	7	48.16	5	47.50	48.45	2	9,008	0.02%
2023/09/11	15	46.07	0.2	44.35	44.35	14.8	8,963	0.17%
2023/09/08	22	48.51	20	47.93	47.00	2	8,913	0.02%
2023/09/07	12.5	48.36	12	48.53	48.85	0.5	8,574	0.01%
2023/09/06	10	46.45	12	46.05	46.05	-2	8,133	-0.02%
2023/09/05	14	43.84	21	45.22	46.10	-7	8,182	-0.09%
2023/09/04	10	42.36	8	42.71	42.65	2	8,070	0.02%
2023/09/01	1	41.40	1	41.35	41.25	0	8,319	0.00%
2023/08/31	15	41.28	16	41.52	41.30	-1	8,506	-0.01%
2023/08/30	32	42.25	10	42.04	41.95	22	8,949	0.25%
2023/08/29	8	42.03	3	42.63	42.50	5	9,090	0.06%
2023/08/28	9	43.64	9	43.20	43.15	0	9,282	0.00%
2023/08/25	0.2	44.20	1	45.60	44.20	-0.9	9,257	-0.01%
2023/08/24	2	48.55	4	48.45	48.75	-2	9,098	-0.02%
2023/08/23	12	49.28	13	49.09	48.40	-1	8,930	-0.01%
2023/08/22	0	0.00	2	46.35	46.60	-2	8,575	-0.02%
2023/08/18	0	0.00	4	47.94	47.25	-4	8,572	-0.05%
2023/08/17	7	47.34	5.1	46.87	47.95	1.9	8,534	0.02%
2023/08/16	8	47.35	8.1	47.89	46.80	-0.1	8,496	0.00%
2023/08/15	2	46.48	3	46.20	46.45	-1	8,369	-0.01%
2023/08/14	4	44.18	0	0.00	45.00	4	8,299	0.05%
2023/08/11	3	46.00	1	44.15	44.35	2	8,253	0.02%
2023/08/08	0	0.00	2	44.80	44.80	-2	8,170	-0.02%
2023/08/07	3	44.03	0	0.00	45.90	3	8,135	0.04%
2023/08/04	1	43.60	0	0.00	43.60	1	8,085	0.01%
2023/08/02	3	43.60	1	43.60	43.30	2	8,081	0.02%
2023/08/01	0.1	45.35	0	0.00	45.05	0.1	8,016	0.00%
2023/07/31	1.1	48.29	10	46.09	46.30	-8.9	7,996	-0.11%
2023/07/28	0	0.00	1	43.95	44.90	-1	7,866	-0.01%
2023/07/27	0	0.00	1	44.65	44.55	-1	7,851	-0.01%
2023/07/26	0	0.00	23	44.09	44.35	-23	7,847	-0.29%
2023/07/25	6	46.01	0	0.00	45.00	6	7,784	0.08%
2023/07/24	6	47.20	11	47.41	46.70	-5	7,761	-0.06%
2023/07/21	15	47.25	24	46.31	48.40	-9	7,749	-0.12%
2023/07/19	11	47.64	0	0.00	46.75	11	7,650	0.14%
2023/07/18	1	47.00	1	46.80	46.75	0	7,647	0.00%
2023/07/17	0	0.00	51	49.03	48.00	-51	7,571	-0.67%
2023/07/14	4	49.60	0	0.00	48.95	4	7,477	0.05%
2023/07/13	79	50.55	34	50.10	49.55	45	7,511	0.60%
2023/07/12	20	49.99	12	50.38	50.60	8	7,493	0.11%
2023/07/11	14	49.48	23.1	49.18	49.95	-9.1	6,926	-0.13%
2023/07/10	22	47.65	31	47.61	46.80	-9	6,432	-0.14%
2023/07/07	3	45.18	12	45.90	45.70	-9	6,192	-0.15%
2023/07/06	14	46.25	0	0.00	46.40	14	6,143	0.23%
2023/07/05	6.1	47.19	6.2	46.81	45.25	-0.1	6,025	0.00%
2023/07/04	16.1	46.89	11	45.17	45.00	5.1	5,901	0.09%
2023/07/03	7.1	45.69	2	46.60	48.00	5.1	5,685	0.09%
2023/06/30	1	43.95	0	0.00	43.85	1	5,504	0.02%
2023/06/29	1	43.20	2.3	43.27	43.25	-1.3	5,494	-0.02%
2023/06/28	2	43.05	2	42.95	42.85	0	5,512	0.00%
2023/06/27	4	43.53	0	0.00	43.00	4	5,512	0.07%
2023/06/21	1	46.00	2	45.50	44.60	-1	5,589	-0.02%
2023/06/20	5	45.00	0	0.00	44.80	5	5,565	0.09%
2023/06/19	0	0.00	2	44.35	45.30	-2	5,572	-0.04%
2023/06/16	5	43.97	5	44.30	44.65	0	5,603	0.00%
2023/06/15	4	44.68	2	44.95	44.75	2	5,546	0.04%
2023/06/14	0	0.00	2	43.93	43.70	-2	5,482	-0.04%
2023/06/13	2	43.98	0	0.00	43.50	2	5,506	0.04%
2023/06/12	2	43.93	4	44.76	43.05	-2	5,642	-0.04%
2023/06/09	3.2	43.36	1	42.40	43.50	2.2	5,563	0.04%
2023/06/08	2	42.68	3	42.37	42.05	-1	5,471	-0.02%
2023/06/07	16	41.73	7	41.79	42.15	9	5,451	0.17%
2023/06/06	9	40.03	11	39.33	40.45	-2	5,737	-0.03%
2023/06/05	5.2	39.13	7	39.30	39.55	-1.8	5,784	-0.03%
2023/06/01	0	0.00	11	32.83	33.65	-11	5,633	-0.20%
2023/05/31	0	0.00	2	30.75	30.60	-2	5,317	-0.04%
2023/05/26	4	29.56	0	0.00	29.75	4	5,183	0.08%
2023/05/24	3	29.73	2	29.68	29.60	1	5,145	0.02%
2023/05/23	3	28.85	3	29.48	29.40	0	5,125	0.00%
2023/05/19	5	28.05	0	0.00	28.00	5	5,124	0.10%
2023/05/16	0	0.00	4	28.03	27.65	-4	5,386	-0.07%
2023/05/11	0	0.00	1	27.30	27.30	-1	5,401	-0.02%
2023/05/10	1	28.05	1	28.20	28.05	0	5,400	0.00%
2023/05/09	3	27.60	0	0.00	27.45	3	5,397	0.06%
2023/05/08	10	28.07	0	0.00	27.80	10	5,413	0.18%
2023/05/05	5	28.00	0	0.00	27.95	5	5,428	0.09%
2023/05/03	0	0.00	1	28.70	28.80	-1	5,462	-0.02%
2023/05/02	1	29.75	1	30.10	29.70	0	5,472	0.00%
2023/04/28	0	0.00	1	30.00	29.45	-1	5,453	-0.02%
2023/04/27	2	29.45	6	29.01	29.10	-4	5,410	-0.07%
2023/04/26	5	27.90	0	0.00	28.05	5	5,355	0.09%
2023/04/25	1	28.70	1	28.45	28.35	0	5,324	0.00%
2023/04/24	0	0.00	2	28.90	28.85	-2	5,304	-0.04%
2023/04/21	1	27.90	1	28.50	28.65	0	5,301	0.00%
2023/04/19	4	30.28	4	29.83	29.95	0	5,285	0.00%
2023/04/18	16	30.67	5	30.63	30.45	11	5,220	0.21%
2023/04/17	9	30.60	3	30.38	31.25	6	5,069	0.12%
2023/04/14	0	0.00	1	28.35	29.15	-1	4,862	-0.02%
2023/04/13	2	29.00	2	28.50	28.10	0	4,808	0.00%
2023/04/12	1	29.00	2	29.30	29.35	-1	4,745	-0.02%
2023/04/11	2	28.98	6	29.15	29.10	-4	4,695	-0.09%
2023/04/10	3	28.63	0	0.00	28.50	3	4,675	0.06%
2023/03/27	0	0.00	7	28.46	27.70	-7	4,648	-0.15%
2023/03/24	10	29.31	27	29.22	28.90	-17	4,615	-0.37%
2023/03/23	0	0.00	2	28.65	29.05	-2	4,729	-0.04%
2023/03/22	27	28.32	0	0.00	28.75	27	4,862	0.56%
2023/03/20	2	28.50	0	0.00	28.20	2	4,747	0.04%
2023/03/16	5	28.07	9	28.28	28.05	-4	4,795	-0.08%
2023/03/15	2	29.25	4	28.80	27.90	-2	4,880	-0.04%
2023/03/14	1	27.90	1	27.90	28.10	0	4,904	0.00%
2023/03/10	3	27.37	0	0.00	27.30	3	5,340	0.06%
2023/03/09	15	28.94	4	29.57	28.10	11	5,263	0.21%
2023/03/08	3	26.42	6	27.02	28.40	-3	4,756	-0.06%
2023/03/07	5	26.31	1	26.15	25.85	4	4,656	0.09%
2023/03/06	1	25.40	1	25.41	25.75	0	4,875	0.00%
2023/02/23	0	23.90	0	0.00	23.95	0	4,968	0.00%
2023/02/22	0	0.00	3	23.50	23.60	-3	4,998	-0.06%
2023/02/17	2	23.60	5	23.55	23.75	-3	4,948	-0.06%
2023/02/16	0	0.00	16	23.50	23.50	-16	4,936	-0.32%
2023/02/15	1	23.70	6	24.04	23.55	-5	4,930	-0.10%
2023/02/14	1	23.90	0	24.00	24.10	1	4,843	0.02%
2023/02/13	5	22.56	0	0.00	22.40	5	4,740	0.11%
2023/02/10	20	23.02	2	22.70	22.60	18	4,739	0.38%
2023/02/09	0	23.50	0	0.00	23.30	0	4,721	0.00%
2023/02/08	0	23.40	0	0.00	23.30	0	4,711	0.00%
2023/02/07	0	0.00	1	23.35	23.55	-1	4,701	-0.02%
2023/02/06	4	23.50	3	23.25	23.25	1	4,693	0.02%
2023/02/03	0	23.90	9	23.77	23.70	-9	4,662	-0.19%
2023/02/02	3	23.75	0	0.00	23.75	3	4,629	0.06%
2023/02/01	3	23.27	0	0.00	23.20	3	4,576	0.07%
2023/01/31	2	22.25	10	22.05	23.05	-8	4,529	-0.18%
2023/01/30	1	21.70	0	0.00	22.05	1	4,495	0.02%
2023/01/13	5	22.35	0	0.00	21.70	5	4,496	0.11%
2023/01/12	5	22.45	1	22.40	21.85	4	4,489	0.09%
2023/01/09	10	23.56	12	23.28	23.15	-2	4,439	-0.05%
2023/01/06	0	0.00	1	22.40	22.55	-1	4,388	-0.02%
2023/01/04	1	22.25	0	0.00	22.30	1	4,389	0.02%
2023/01/03	1	21.80	2	22.08	22.10	-1	4,385	-0.02%
2022/12/30	0	0.00	5	22.05	21.70	-5	4,373	-0.11%
2022/12/23	0.2	21.34	2	21.30	21.55	-1.8	4,329	-0.04%
2022/12/22	0.2	21.90	0	0.00	21.60	0.2	4,332	0.00%
2022/12/21	0.7	21.66	0	0.00	21.50	0.7	4,337	0.02%
2022/12/20	5.3	22.07	0	0.00	21.45	5.3	4,334	0.12%
2022/12/19	0.4	22.88	4	22.50	22.45	-3.6	4,302	-0.08%
2022/12/16	0.3	23.42	8	23.31	23.00	-7.7	4,272	-0.18%
2022/12/15	7.1	24.43	2	24.33	24.05	5.1	4,229	0.12%
2022/12/14	44	23.63	52	23.49	24.40	-8	4,023	-0.20%
2022/12/13	3	22.30	0	0.00	22.20	3	3,794	0.08%
2022/12/12	0.9	22.63	12	22.47	22.25	-11.1	3,771	-0.29%
2022/12/09	17.4	23.88	5	23.20	23.25	12.4	3,713	0.33%
2022/12/08	0.1	23.35	0	0.00	23.70	0.1	3,641	0.00%
2022/12/07	0.3	24.52	1	23.70	23.45	-0.7	3,550	-0.02%
2022/12/06	26	26.29	17	25.91	25.55	9	3,347	0.27%
2022/12/05	36.1	25.45	24	25.64	25.80	12.1	3,106	0.39%
2022/12/02	2.3	23.47	1.1	22.90	24.10	1.3	2,790	0.05%
2022/12/01	2.1	22.45	0	0.00	22.35	2.1	2,547	0.08%
2022/11/30	7.5	22.40	2	22.48	22.35	5.5	2,519	0.22%
2022/11/29	12	22.41	4	22.45	22.65	8	2,491	0.32%
2022/11/28	32.1	22.33	72	21.97	22.85	-40	2,309	-1.73%
2022/11/25	15	20.89	19	20.55	21.05	-4	1,729	-0.23%
2022/11/22	2	18.50	0	0.00	18.15	2	1,474	0.14%
2022/11/21	1	19.55	0	0.00	18.80	1	1,461	0.07%
2022/11/17	0.1	19.30	0	0.00	19.25	0.1	1,372	0.01%
2022/11/14	3	18.75	0	0.00	18.80	3	1,344	0.22%
2022/11/11	11	18.35	0	0.00	18.20	11	1,342	0.82%
2022/11/10	10	18.85	13	18.62	18.35	-3	1,327	-0.23%
2022/11/09	0	0.00	0.1	18.20	18.60	-0.1	1,307	0.00%
2022/11/08	1	17.70	1	17.65	17.60	0	1,353	0.00%
2022/11/07	1	18.10	0	0.00	18.05	1	1,428	0.07%
2022/11/03	2	17.50	0	0.00	17.50	2	1,429	0.14%
2022/10/28	1	16.40	0	0.00	16.35	1	1,455	0.07%
2022/10/25	0	0.00	1	16.80	16.60	-1	1,495	-0.07%
2022/10/24	1	17.30	0	0.00	16.95	1	1,498	0.07%
2022/10/21	1.1	16.27	0	0.00	16.25	1.1	1,489	0.07%
2022/10/20	0	17.00	3	16.85	16.80	-3	1,480	-0.20%
2022/10/17	1	16.20	0	0.00	17.25	1	1,475	0.07%
2022/10/13	1	17.00	0	0.00	16.25	1	1,465	0.07%
2022/10/12	1	17.40	0	0.00	17.80	1	1,440	0.07%
2022/10/11	1	18.45	3	18.05	17.95	-2	1,441	-0.14%
2022/09/30	1	17.55	0	0.00	18.50	1	1,466	0.07%
2022/09/28	1	18.40	0	0.00	18.10	1	1,471	0.07%
2022/09/26	2	19.40	4	19.24	18.85	-2	1,475	-0.14%
2022/09/22	3	20.45	0	0.00	20.30	3	1,511	0.20%
2022/09/19	1	21.25	0	0.00	21.15	1	1,499	0.07%
2022/09/16	2	21.70	0	0.00	21.70	2	1,496	0.13%
2022/09/12	0	0.00	1	22.60	22.50	-1	1,566	-0.06%
2022/09/08	15	21.72	15	21.76	21.70	0	1,564	0.00%
2022/09/07	1	21.55	0	0.00	21.00	1	1,518	0.07%
2022/09/05	2	23.28	0	0.00	21.95	2	1,447	0.14%
2022/09/01	2	24.30	1	24.35	24.15	1	1,395	0.07%
2022/08/31	1	24.80	0	0.00	24.80	1	1,379	0.07%
2022/08/29	2	24.65	0	0.00	24.60	2	1,365	0.15%
2022/08/26	1	25.60	0	0.00	25.60	1	1,351	0.07%
2022/08/23	1	25.35	0	0.00	25.40	1	1,359	0.07%
2022/08/22	1	26.00	0	0.00	25.95	1	1,362	0.07%
2022/08/19	1	26.85	0	0.00	26.55	1	1,359	0.07%
2022/08/17	0	0.00	3	26.90	26.55	-3	1,402	-0.21%
2022/08/16	1	26.80	0	0.00	26.80	1	1,479	0.07%
2022/08/15	3	26.65	0	0.00	27.10	3	1,460	0.21%
2022/08/12	4	25.70	8	26.14	25.95	-4	1,390	-0.29%
2022/08/08	0	0.00	3	24.95	24.90	-3	1,343	-0.22%
2022/08/03	1	25.20	0	0.00	25.15	1	1,354	0.07%
2022/08/02	2	25.65	0	0.00	25.50	2	1,365	0.15%
2022/08/01	1	26.45	3	26.05	26.30	-2	1,382	-0.14%
2022/07/29	2	26.70	0	0.00	26.85	2	1,380	0.14%
2022/07/27	1	27.20	1	27.40	27.40	0	1,392	0.00%
2022/07/20	1	28.10	0	0.00	27.85	1	1,476	0.07%
2022/07/18	0	0.00	10	27.55	27.60	-10	1,537	-0.65%
2022/07/06	10	26.45	0	0.00	25.25	10	1,551	0.64%
2022/07/01	0	0.00	9	25.20	25.30	-9	1,579	-0.57%
2022/06/29	0	0.00	1	30.10	29.90	-1	1,552	-0.06%
2022/06/24	1	30.50	0	0.00	30.10	1	1,719	0.06%
2022/06/23	1	29.60	0	0.00	29.60	1	1,822	0.05%
2022/06/21	0	0.00	1	30.90	31.55	-1	1,961	-0.05%
2022/06/17	1	32.00	0	0.00	31.85	1	1,952	0.05%
2022/06/14	1	34.80	0	0.00	35.10	1	1,975	0.05%
2022/06/13	2	35.50	0	0.00	35.40	2	1,997	0.10%
2022/06/07	0	0.00	5	37.50	37.55	-5	2,082	-0.24%
2022/06/06	0	0.00	1	37.55	37.55	-1	2,118	-0.05%
2022/06/02	0	0.00	1	37.55	37.50	-1	2,181	-0.05%
2022/06/01	1	38.95	0	0.00	38.60	1	2,200	0.05%
2022/05/30	0	0.00	0	38.40	38.60	0	2,208	0.00%
2022/05/26	0	0.00	3	37.70	37.45	-3	2,213	-0.14%
2022/05/24	4	39.01	3	38.08	37.70	1	2,219	0.05%
2022/05/18	0	0.00	1	36.80	36.70	-1	2,208	-0.05%
2022/05/09	2	36.15	0	0.00	34.85	2	2,276	0.09%
2022/05/06	0	0.00	1	37.00	37.55	-1	2,277	-0.04%
2022/05/03	0	0.00	4	36.88	37.25	-4	2,303	-0.17%
2022/04/29	1	37.90	0	0.00	37.55	1	2,330	0.04%
2022/04/27	1	37.30	4	37.15	37.15	-3	2,331	-0.13%
2022/04/26	1	39.30	0	0.00	39.50	1	2,317	0.04%
2022/04/25	5	39.90	5	39.45	39.45	0	2,413	0.00%
2022/04/15	0	0.00	2	41.65	41.80	-2	2,492	-0.08%
2022/04/13	0	0.00	5	42.10	42.90	-5	2,603	-0.19%
2022/04/11	0	0.00	2	43.58	42.15	-2	2,691	-0.07%
2022/04/08	0	0.00	1	44.85	44.75	-1	2,665	-0.04%
2022/04/07	1	45.95	10	44.30	44.20	-9	2,673	-0.34%
2022/04/06	11	46.26	0	0.00	46.25	11	2,677	0.41%
2022/04/01	5	45.96	4	46.30	46.20	1	2,681	0.04%
2022/03/31	1	46.80	3	47.47	47.00	-2	2,665	-0.08%
2022/03/29	1	49.31	0	0.00	48.70	1	2,684	0.04%
2022/03/28	9	49.57	6	49.78	49.65	3	2,631	0.11%
2022/03/25	1	49.20	11	48.97	49.00	-10	2,538	-0.39%
2022/03/24	2	46.05	0	0.00	46.30	2	2,407	0.08%
2022/03/23	5	46.06	5	45.65	46.00	0	2,424	0.00%
2022/03/22	0	0.00	2	44.90	45.00	-2	2,454	-0.08%
2022/03/16	0	0.00	0.1	39.32	39.10	-0.1	2,546	0.00%
2022/03/15	1	39.90	0	0.00	39.10	1	2,590	0.04%
2022/03/14	0	0.00	0.4	40.80	41.25	-0.4	2,643	-0.02%
2022/03/11	1	40.80	0	0.00	40.80	1	2,692	0.04%
2022/03/10	0	0.00	1	42.20	42.10	-1	2,731	-0.04%
2022/03/09	0.5	41.30	0	0.00	41.75	0.5	2,777	0.02%
2022/03/08	0	0.00	1	44.00	41.25	-1	2,815	-0.04%
2022/03/07	1	44.50	0	0.00	44.40	1	2,808	0.04%
2022/02/25	0	0.00	3	46.20	45.20	-3	3,402	-0.09%
2022/02/24	0	0.00	1	45.25	45.00	-1	3,787	-0.03%
2022/02/22	7	46.60	0	0.00	46.05	7	4,607	0.15%
2022/02/17	1	48.15	1	47.60	47.95	0	5,476	0.00%
2022/02/16	0	0.00	1	47.95	47.90	-1	5,920	-0.02%
2022/02/15	1	46.90	1	47.50	46.85	0	6,326	0.00%
2022/02/14	1	46.45	0	0.00	46.50	1	6,516	0.02%
2022/02/11	0	0.00	3	47.63	48.15	-3	6,671	-0.04%
2022/02/07	0	0.00	5	43.90	44.80	-5	7,897	-0.06%
2022/01/25	5	44.41	0	0.00	43.35	5	10,497	0.05%
2022/01/24	0	0.00	1	43.75	43.65	-1	11,406	-0.01%
2022/01/21	6	45.04	2	45.00	44.55	4	11,828	0.03%
2022/01/19	2	46.05	0	0.00	45.90	2	12,400	0.02%
2022/01/18	3	47.07	1	48.05	46.85	2	13,387	0.01%
2022/01/17	1	45.45	1	44.70	45.85	0	13,782	0.00%
2022/01/13	1	45.75	0	0.00	45.65	1	14,067	0.01%
2022/01/12	1	46.35	0	0.00	46.65	1	14,345	0.01%
2022/01/11	1	46.70	2	45.95	46.00	-1	14,429	-0.01%
2022/01/10	1	47.60	0	0.00	47.35	1	14,508	0.01%
2022/01/07	1	47.50	1	47.00	47.55	0	14,632	0.00%
2022/01/06	0	0.00	1	48.70	48.95	-1	14,697	-0.01%
2022/01/05	13	48.83	2	48.45	48.70	11	14,821	0.07%
2022/01/04	4	50.70	1	50.30	50.30	3	14,886	0.02%
2022/01/03	0	0.00	2	51.00	50.70	-2	15,083	-0.01%
2021/12/30	3	51.60	0	0.00	51.50	3	15,391	0.02%
2021/12/29	0	0.00	1	52.30	52.20	-1	15,966	-0.01%
2021/12/28	1	50.80	0	0.00	50.90	1	16,526	0.01%
2021/12/27	1	51.70	8	51.40	51.50	-7	17,043	-0.04%
2021/12/24	0	0.00	3	52.13	52.10	-3	17,408	-0.02%
2021/12/23	12	53.33	0	0.00	52.40	12	17,893	0.07%
2021/12/22	0.1	52.50	0	0.00	52.10	0.1	18,630	0.00%
2021/12/20	0	0.00	1	51.20	51.00	-1	19,724	-0.01%
2021/12/16	2	51.80	1	51.80	52.70	1	21,903	0.00%
2021/12/14	1	50.10	0	0.00	50.10	1	22,782	0.00%
2021/12/13	5	51.70	0	0.00	51.70	5	22,811	0.02%
2021/12/10	0	0.00	5.1	51.66	51.30	-5.1	22,949	-0.02%
2021/12/09	0	0.00	1	53.50	52.00	-1	23,079	0.00%
2021/12/08	0	0.00	1	53.00	53.40	-1	23,133	0.00%
2021/12/06	3	52.90	0	0.00	53.10	3	23,364	0.01%
2021/12/03	3	53.63	0	0.00	53.50	3	23,465	0.01%
2021/12/02	0	0.00	3	54.77	53.60	-3	23,706	-0.01%
2021/12/01	1	55.10	0.1	54.80	55.10	0.9	23,928	0.00%
2021/11/29	2	53.00	4	51.90	53.60	-2	24,657	-0.01%
2021/11/26	3	55.50	11.1	54.61	53.80	-8.1	24,870	-0.03%
2021/11/25	3	57.03	2	57.05	56.20	1	24,760	0.00%
2021/11/24	7	56.46	5	56.58	56.80	2	24,759	0.01%
2021/11/23	8.1	57.48	48	57.85	56.40	-39.9	24,817	-0.16%
2021/11/22	46	60.89	32	60.11	59.60	14	24,868	0.06%
2021/11/19	51	60.82	57	60.95	60.20	-6	24,827	-0.02%
2021/11/18	17	59.79	12.1	60.29	59.30	4.9	24,589	0.02%
2021/11/17	7	59.49	13	59.36	58.60	-6	24,578	-0.02%
2021/11/16	42.1	59.46	39.1	59.01	58.80	3	24,588	0.01%
2021/11/15	42	60.86	23	61.57	61.80	19	24,414	0.08%
2021/11/12	8	60.48	16	60.35	60.80	-8	24,365	-0.03%
2021/11/11	6	58.35	16	59.27	58.00	-10	24,273	-0.04%
2021/11/10	5	57.80	6	58.17	58.40	-1	24,343	0.00%
2021/11/09	11	57.49	12	57.61	57.50	-1	24,389	0.00%
2021/11/08	20	56.66	13	56.31	55.70	7	24,335	0.03%
2021/11/05	42.1	58.08	65	57.43	57.80	-22.9	24,396	-0.09%
2021/11/04	40	60.33	8	59.14	58.70	32	24,348	0.13%
2021/11/03	80	60.02	88	59.11	58.20	-8	24,148	-0.03%
2021/11/02	37	64.16	39.5	64.61	62.50	-2.5	23,675	-0.01%
2021/11/01	25	61.54	47	61.92	61.40	-22	22,901	-0.10%
2021/10/29	29	59.22	28	59.89	58.70	1	22,156	0.00%
2021/10/28	15	59.20	8	59.45	58.70	7	21,910	0.03%
2021/10/27	36	58.34	31	58.90	59.70	5	21,861	0.02%
2021/10/26	31	59.85	36	59.97	58.10	-5	21,882	-0.02%
2021/10/25	11	56.45	27	56.66	57.40	-16	21,025	-0.08%
2021/10/22	4	53.58	0	0.00	53.40	4	20,911	0.02%
2021/10/21	42	54.03	33	53.49	53.60	9	21,020	0.04%
2021/10/20	22	52.80	34	53.35	54.50	-12	20,992	-0.06%
2021/10/19	1	52.20	2	51.65	51.90	-1	20,855	0.00%
2021/10/18	17	51.21	17	51.00	51.10	0	20,912	0.00%
2021/10/15	51	51.36	26	50.30	50.30	25	20,953	0.12%
2021/10/14	12	49.78	22	50.12	50.10	-10	21,068	-0.05%
2021/10/13	23	50.53	40	49.96	49.45	-17	21,130	-0.08%
2021/10/12	6	51.80	7	51.24	51.10	-1	21,083	0.00%
2021/10/08	21	53.70	11	53.70	52.80	10	21,045	0.05%
2021/10/07	28	53.74	20	54.03	53.50	8	20,967	0.04%
2021/10/06	79	53.83	53	53.34	52.60	26	20,756	0.13%
2021/10/05	23	51.79	38	51.26	53.60	-15	20,332	-0.07%
2021/10/04	59	53.33	58	52.42	50.30	1	20,086	0.00%
2021/10/01	30.1	55.96	42.2	55.37	55.70	-12.1	20,659	-0.06%
2021/09/30	16.2	56.51	23	57.07	58.20	-6.8	21,402	-0.03%
2021/09/29	73	57.70	50	57.06	55.20	23	21,860	0.11%
2021/09/28	28	61.32	16	62.10	61.30	12	21,226	0.06%
2021/09/27	35	62.89	31.5	63.36	62.50	3.5	21,293	0.02%
2021/09/24	64	62.98	91	63.29	62.30	-27	21,791	-0.12%
2021/09/23	18	58.16	19	58.52	59.90	-1	20,982	0.00%
2021/09/22	28	54.75	28.3	54.80	54.60	-0.3	20,452	0.00%
2021/09/17	29	53.38	26.3	52.86	55.40	2.7	20,469	0.01%
2021/09/16	3	51.17	1	51.00	51.60	2	20,761	0.01%
2021/09/15	15.3	50.82	7	51.79	50.60	8.3	21,059	0.04%
2021/09/14	4	53.23	10.1	53.20	52.60	-6.1	20,981	-0.03%
2021/09/13	14.3	52.65	0.4	52.40	51.80	13.9	20,854	0.07%
2021/09/10	10	51.60	0	0.00	53.40	10	20,861	0.05%
2021/09/09	1	49.15	2	49.10	52.00	-1	20,816	0.00%
2021/09/08	9.4	49.25	3	49.63	48.30	6.4	20,961	0.03%
2021/09/07	33.1	50.97	68	50.66	50.00	-34.9	21,190	-0.16%
2021/09/06	23	54.44	14	54.46	53.50	9	20,995	0.04%
2021/09/03	20	53.77	10.6	53.62	54.50	9.4	20,735	0.05%
2021/09/02	49	53.81	39.3	54.62	54.70	9.7	20,507	0.05%
2021/09/01	2	52.80	4	52.75	53.00	-2	20,116	-0.01%
2021/08/31	12	49.90	7	50.77	49.90	5	20,067	0.02%
2021/08/30	17	50.86	1	50.60	50.80	16	20,205	0.08%
2021/08/27	23	50.66	31	50.65	50.20	-8	20,149	-0.04%
2021/08/26	20	52.03	28	52.23	51.60	-8	20,011	-0.04%
2021/08/25	6	50.29	6	49.94	49.75	0	19,622	0.00%
2021/08/24	45	48.92	18	49.68	49.25	27	19,477	0.14%
2021/08/23	17	47.61	13	48.32	48.90	4	19,178	0.02%
2021/08/20	22	46.08	17	46.29	46.30	5	19,008	0.03%
2021/08/19	8	46.63	20	47.21	46.25	-12	18,794	-0.06%
2021/08/18	84.1	45.72	74	44.45	47.30	10.1	18,633	0.05%
2021/08/17	24	46.21	8	47.41	45.00	16	18,289	0.09%
2021/08/16	2	47.40	3	48.73	50.00	-1	18,011	-0.01%
2021/08/13	12	50.95	22	50.57	49.50	-10	17,770	-0.06%
2021/08/12	9	53.10	2	52.60	52.00	7	17,591	0.04%
2021/08/11	9	54.17	15	54.04	52.90	-6	17,448	-0.03%
2021/08/10	7	56.56	8	56.14	55.20	-1	17,179	-0.01%
2021/08/09	11	61.65	32	61.19	59.40	-21	17,027	-0.12%
2021/08/06	29	63.48	6	63.32	62.50	23	16,781	0.14%
2021/08/05	41	63.70	29	64.28	65.60	12	16,313	0.07%
2021/08/04	4	59.30	10	59.60	59.70	-6	15,609	-0.04%
2021/08/03	7	59.44	2	58.60	59.80	5	15,524	0.03%
2021/08/02	7	57.20	1	58.00	58.50	6	15,398	0.04%
2021/07/30	28	57.90	40	58.22	56.40	-12	15,263	-0.08%
2021/07/29	16	57.56	18	55.98	55.60	-2	14,977	-0.01%
2021/07/28	21	54.27	16	53.73	56.60	5	14,856	0.03%
2021/07/27	6	57.42	25	58.11	55.50	-19	14,571	-0.13%
2021/07/26	14	60.31	3	60.13	60.00	11	14,429	0.08%
2021/07/23	9	61.96	9	63.63	62.60	0	14,302	0.00%
2021/07/22	6	62.18	10.7	62.66	64.50	-4.7	14,282	-0.03%
2021/07/21	11.2	59.99	3	59.00	60.10	8.2	14,157	0.06%
2021/07/20	13.5	62.55	19	60.64	61.40	-5.5	14,092	-0.04%
2021/07/19	13	58.40	2	59.10	59.20	11	13,972	0.08%
2021/07/16	0	0.00	4	53.50	53.90	-4	13,968	-0.03%
2021/07/15	3	52.60	4	52.63	51.80	-1	13,998	-0.01%
2021/07/14	2	49.43	20	49.46	50.70	-18	14,122	-0.13%
2021/07/13	4	51.68	11	51.95	50.00	-7	14,137	-0.05%
2021/07/12	5	53.40	3	52.57	53.30	2	14,242	0.01%
2021/07/09	36	52.26	26	52.07	51.60	10	14,258	0.07%
2021/07/08	39	51.64	30	52.31	53.00	9	14,281	0.06%
2021/07/07	50.6	50.66	82	51.75	53.00	-31.4	13,412	-0.23%
2021/07/06	41.2	48.88	34	49.26	48.25	7.2	12,694	0.06%
2021/07/05	2	47.40	2	48.00	48.05	0	12,046	0.00%
2021/07/02	48	42.16	71	43.27	43.70	-23	12,037	-0.19%
2021/07/01	61	41.99	51	42.66	39.75	10	11,642	0.09%
2021/06/30	18.5	37.81	37	38.75	40.30	-18.5	10,936	-0.17%
2021/06/29	15	36.91	43	36.62	36.65	-28	10,814	-0.26%
2021/06/28	37	35.86	29	36.49	36.95	8	11,120	0.07%
2021/06/25	97	36.73	49	36.42	35.35	48	11,036	0.43%
2021/06/24	25	34.37	8	34.15	34.70	17	10,360	0.16%
2021/06/23	1	32.35	2	32.50	32.20	-1	10,318	-0.01%
2021/06/22	4	31.84	13	32.19	31.40	-9	11,350	-0.08%
2021/06/21	12	32.62	2	32.60	31.90	10	11,698	0.09%
2021/06/18	4	32.83	2.1	32.04	32.50	1.9	11,948	0.02%
2021/06/17	14.1	33.45	9	33.22	33.05	5.1	12,088	0.04%
2021/06/16	14	32.60	25	31.75	32.95	-11	12,030	-0.09%
2021/06/15	2	30.55	8	30.84	31.00	-6	11,905	-0.05%
2021/06/11	0	0.00	8	29.15	29.15	-8	12,219	-0.07%
2021/06/10	1	29.25	5	29.90	29.30	-4	13,563	-0.03%
2021/06/09	17	30.76	16	29.91	29.95	1	14,443	0.01%
2021/06/08	15	31.01	12	30.50	30.50	3	15,627	0.02%
2021/06/07	1	30.00	12	30.46	31.45	-11	16,500	-0.07%
2021/06/04	2	28.68	1	29.00	28.60	1	16,790	0.01%
2021/06/03	0	0.00	2	29.75	29.35	-2	16,808	-0.01%
2021/06/02	14	30.33	0	0.00	29.70	14	16,821	0.08%
2021/06/01	12	30.02	4	30.38	30.00	8	16,797	0.05%
2021/05/31	1	29.60	5	29.70	29.05	-4	16,755	-0.02%
2021/05/28	29	29.38	17	30.02	29.75	12	16,762	0.07%
2021/05/26	18	29.12	11	29.22	28.40	7	16,963	0.04%
2021/05/25	3	28.50	5	28.80	28.50	-2	17,061	-0.01%
2021/05/24	5	27.90	5	28.10	28.55	0	17,164	0.00%
2021/05/21	5	27.00	5	27.15	27.30	0	17,607	0.00%
2021/05/20	5	25.85	1	26.30	25.90	4	18,013	0.02%
2021/05/19	5	26.55	5	27.05	27.60	0	18,108	0.00%
2021/05/18	2	26.18	0	0.00	26.55	2	18,172	0.01%
2021/05/17	3	23.05	1	23.55	24.40	2	18,327	0.01%
2021/05/13	1	26.30	0	0.00	26.05	1	18,517	0.01%
2021/05/12	7	26.57	1	25.60	25.85	6	18,543	0.03%
2021/05/10	0	0.00	1	31.20	30.55	-1	18,393	-0.01%
2021/05/07	1	31.40	2	31.73	32.40	-1	18,340	-0.01%
2021/05/06	2	30.90	2	31.15	31.80	0	18,274	0.00%
2021/05/05	0	0.00	2	29.50	29.95	-2	18,215	-0.01%
2021/05/04	1	29.10	0	0.00	29.85	1	18,212	0.01%
2021/05/03	1	32.00	6	32.06	31.55	-5	18,145	-0.03%
2021/04/29	3	34.10	3	34.20	33.70	0	18,101	0.00%
2021/04/28	10	34.59	8	34.52	34.90	2	18,061	0.01%
2021/04/27	6	33.71	6	33.41	33.20	0	17,984	0.00%
2021/04/26	14	33.21	19	33.18	33.75	-5	18,016	-0.03%
2021/04/23	5	32.88	6	32.64	32.60	-1	18,007	-0.01%
2021/04/22	5	33.02	2	32.40	31.40	3	18,034	0.02%
2021/04/21	16	34.07	18	33.55	33.75	-2	17,875	-0.01%
2021/04/20	3	34.15	4	34.11	34.55	-1	17,801	-0.01%
2021/04/19	2	35.25	17	35.21	35.10	-15	17,680	-0.08%
2021/04/16	19	36.69	2.2	36.95	36.50	16.8	17,648	0.10%
2021/04/15	5.2	35.69	0	0.00	35.95	5.2	18,360	0.03%
2021/04/14	13	36.71	5	35.29	35.00	8	18,236	0.04%
2021/04/13	4	37.53	9	37.68	37.55	-5	18,071	-0.03%
2021/04/12	26	37.13	14	36.61	37.85	12	17,918	0.07%
2021/04/09	12	36.10	9	35.12	35.55	3	17,788	0.02%
2021/04/08	4	34.60	7	34.48	34.25	-3	17,546	-0.02%
2021/04/07	5	34.72	19	34.61	34.15	-14	17,445	-0.08%
2021/04/06	25	33.81	33	33.79	34.00	-8	17,242	-0.05%
2021/04/01	14	32.89	16.1	32.39	31.85	-2	16,969	-0.01%
2021/03/31	21	32.01	28	31.18	32.35	-7	16,570	-0.04%
2021/03/30	3	29.33	13	29.76	29.60	-10	16,070	-0.06%
2021/03/29	5	29.29	4	29.44	28.70	1	15,844	0.01%
2021/03/26	23	28.59	16	28.77	28.50	7	15,839	0.04%
2021/03/25	30	29.23	20	29.57	28.70	10	15,675	0.06%
2021/03/24	7	28.31	8	28.89	28.30	-1	15,005	-0.01%
2021/03/23	15	27.96	17	27.99	27.95	-2	14,736	-0.01%
2021/03/22	12	27.69	7	27.49	27.40	5	14,446	0.03%
2021/03/19	22	27.50	8	27.63	27.45	14	14,303	0.10%
2021/03/18	4	27.58	49	27.49	27.50	-45	14,235	-0.32%
2021/03/17	26	27.37	27	27.72	27.05	-1	14,060	-0.01%
2021/03/16	76.1	28.10	41	27.01	27.55	35.1	13,801	0.25%
2021/03/15	14	26.19	22	26.77	27.70	-8	12,662	-0.06%
2021/03/12	38	24.40	19	25.02	25.20	19	11,851	0.16%
2021/03/11	37	23.70	62	23.64	24.35	-25	10,732	-0.23%
2021/03/10	22	21.91	27	21.77	22.15	-5	9,881	-0.05%
2021/03/09	11	19.90	2	19.80	20.15	9	9,815	0.09%
2021/03/08	2	20.35	10	20.15	20.10	-8	9,993	-0.08%
2021/03/05	0	0.00	1	20.10	20.00	-1	10,311	-0.01%
2021/03/04	0	0.00	1	20.20	20.10	-1	10,780	-0.01%
2021/03/03	1	20.75	6	20.89	20.70	-5	11,550	-0.04%
2021/03/02	4	20.93	0	0.00	21.00	4	11,900	0.03%
2021/02/26	10	21.10	1	21.25	21.20	9	11,992	0.08%
2021/02/25	1	20.85	5	21.30	20.60	-4	12,073	-0.03%
2021/02/24	20	22.22	162	21.49	21.50	-142	12,381	-1.15%	大賣/鉅額交易
2021/02/23	161	23.12	9.3	22.74	22.20	151.7	12,424	1.22%	大買/鉅額交易
2021/02/22	1.2	21.18	32	21.31	22.40	-30.8	12,486	-0.25%
2021/02/19	13	20.09	18	20.11	20.40	-5	13,313	-0.04%
2021/02/18	5	20.05	20	20.06	20.00	-15	13,953	-0.11%
2021/02/17	7	20.34	8	19.99	19.75	-1	14,011	-0.01%
2021/02/05	2.1	18.90	0	0.00	18.90	2.1	13,864	0.02%
2021/02/04	6	19.24	15	19.27	19.35	-9	13,918	-0.06%
2021/02/03	7	18.40	11	18.74	18.25	-4	13,710	-0.03%
2021/01/29	0	0.00	1	17.20	17.05	-1	13,825	-0.01%
2021/01/28	2	17.90	2	17.80	17.65	0	13,925	0.00%
2021/01/26	1	17.60	0	0.00	17.60	1	14,321	0.01%
2021/01/25	0	0.00	1	17.60	18.15	-1	14,324	-0.01%
2021/01/22	0	17.30	0	0.00	17.70	0	14,326	0.00%
2021/01/21	1	17.40	3	17.57	17.25	-2	14,341	-0.01%
2021/01/20	12	17.80	3	18.33	17.20	9	14,370	0.06%
2021/01/19	0	0.00	2	18.28	18.20	-2	14,335	-0.01%
2021/01/18	11	17.55	3	17.60	17.70	8	14,304	0.06%
2021/01/15	4	18.30	4	17.89	18.35	0	14,286	0.00%
2021/01/14	4	18.83	1	18.70	18.80	3	14,191	0.02%
2021/01/13	3	18.90	1	19.10	18.90	2	14,323	0.01%
2021/01/12	8	19.24	12	19.00	18.95	-4	14,686	-0.03%
2021/01/11	22	19.94	10	20.25	19.95	12	14,627	0.08%
2021/01/08	236	20.76	260	21.14	19.75	-24	14,775	-0.16%	大買/大賣/
2021/01/07	4	19.71	0	0.00	19.75	4	14,399	0.03%
2021/01/06	15	19.68	0	0.00	19.45	15	14,759	0.10%
2021/01/05	5	20.15	7	20.14	19.65	-2	14,601	-0.01%
2021/01/04	16	20.33	24	20.35	20.10	-8	14,571	-0.05%
2020/12/31	4	19.13	5	19.31	19.40	-1	14,458	-0.01%
2020/12/30	5	19.33	3	19.47	19.25	2	14,625	0.01%
2020/12/29	7	19.19	9	19.58	19.10	-2	14,869	-0.01%
2020/12/28	18	19.64	0	0.00	19.60	18	14,801	0.12%
2020/12/25	22	19.87	13	20.10	19.90	9	14,744	0.06%
2020/12/24	5	19.50	11	19.40	19.40	-6	14,647	-0.04%
2020/12/23	10	19.29	1	19.40	19.15	9	14,612	0.06%
2020/12/22	18	19.85	11	20.81	19.30	7	14,605	0.05%
2020/12/21	20	20.11	10	20.07	20.00	10	14,484	0.07%
2020/12/18	27	20.19	21	20.29	20.35	6	14,395	0.04%
2020/12/17	6	19.33	3	19.40	19.45	3	14,072	0.02%
2020/12/16	3	18.90	12.2	18.94	18.90	-9.2	14,550	-0.06%
2020/12/15	17	19.08	6	19.29	18.85	11	14,743	0.07%
2020/12/14	8.2	18.56	3	19.38	19.65	5.2	14,729	0.04%
2020/12/11	2	18.73	5	18.72	18.30	-3	14,747	-0.02%
2020/12/10	1	18.55	0	0.00	18.70	1	14,779	0.01%
2020/12/09	11	19.90	4	20.03	19.20	7	14,863	0.05%
2020/12/08	5	19.82	4.2	19.69	19.65	0.8	14,653	0.01%
2020/12/07	10.2	19.66	10	19.92	19.55	0.2	14,558	0.00%
2020/12/04	8	20.45	24.2	20.25	19.90	-16.2	14,340	-0.11%
2020/12/03	42.1	21.19	59	21.16	20.75	-17	14,097	-0.12%
2020/12/02	3	19.73	7	19.99	20.10	-4	13,914	-0.03%
2020/12/01	11	20.12	17	20.32	20.00	-6	13,852	-0.04%
2020/11/30	15	19.11	20.6	19.49	19.75	-5.6	13,518	-0.04%
2020/11/27	38.1	18.92	20	18.82	18.90	18.1	13,076	0.14%
2020/11/26	32	18.19	16	18.45	18.55	16	12,389	0.13%
2020/11/25	6	17.17	8	17.49	16.90	-2	12,112	-0.02%
2020/11/24	12	16.97	4	17.06	17.00	8	11,888	0.07%
2020/11/23	25	16.78	36	16.89	17.25	-11	11,640	-0.09%
2020/11/20	16.6	16.56	11	16.26	16.20	5.6	11,157	0.05%
2020/11/19	24	16.74	21.1	16.80	16.75	2.9	10,942	0.03%
2020/11/18	29	16.07	35.1	16.29	16.70	-6.1	10,397	-0.06%
2020/11/17	12.1	15.43	37	15.61	15.65	-24.9	9,132	-0.27%
2020/11/16	1	13.80	12	14.02	14.30	-11	8,379	-0.13%
2020/11/13	0	0.00	8	13.76	13.75	-8	8,241	-0.10%
2020/11/12	14	13.60	14	13.64	13.55	0	8,185	0.00%
2020/11/10	3	13.50	5	13.40	13.30	-2	7,976	-0.03%
2020/11/09	1	13.20	0	0.00	13.25	1	7,930	0.01%
2020/11/06	18	13.48	15	13.60	13.15	3	7,886	0.04%
2020/11/05	15	14.05	11	14.00	13.95	4	7,722	0.05%
2020/11/04	1	14.00	1	13.80	14.20	0	7,633	0.00%
2020/11/03	1	13.95	2	14.00	13.75	-1	7,450	-0.01%
2020/11/02	0	0.00	5	12.90	12.90	-5	7,209	-0.07%
2020/10/29	11	13.31	11	13.41	13.35	0	7,138	0.00%
2020/10/28	3	13.78	0	0.00	13.50	3	7,084	0.04%
2020/10/27	3	13.93	0	0.00	13.70	3	7,000	0.04%
2020/10/26	4	13.71	1	13.95	13.80	3	6,958	0.04%
2020/10/23	1	13.80	0	0.00	13.85	1	6,899	0.01%
2020/10/22	0	0.00	20	13.64	13.60	-20	6,840	-0.29%
2020/10/21	6	13.75	5	13.85	13.85	1	6,769	0.01%
2020/10/20	12	13.68	16	14.29	13.70	-4	6,592	-0.06%
2020/10/19	5	13.45	8	13.30	13.30	-3	6,156	-0.05%
2020/10/16	26	13.49	4	13.55	13.25	22	6,093	0.36%
2020/10/15	42	13.52	36	13.65	14.05	6	5,942	0.10%
2020/10/14	34	12.78	65	12.52	12.85	-31	5,396	-0.57%
2020/10/13	10	11.80	0	0.00	11.80	10	4,981	0.20%
2020/10/12	4	11.96	0	0.00	11.95	4	4,926	0.08%
2020/10/08	0	0.00	2	12.40	12.40	-2	4,891	-0.04%
2020/10/07	30	12.17	15	12.08	12.10	15	4,769	0.31%
2020/10/06	2	12.33	12	12.37	12.50	-10	4,555	-0.22%
2020/10/05	4	11.45	3	11.30	11.40	1	4,285	0.02%
2020/09/28	0	0.00	1	11.25	11.25	-1	4,388	-0.02%
2020/09/25	0	0.00	5	11.15	10.85	-5	4,367	-0.11%
2020/09/24	10	11.55	30	11.37	11.30	-20	4,288	-0.47%
2020/09/23	7	11.87	0	0.00	11.80	7	4,209	0.17%
2020/09/22	2	11.70	3	11.73	11.75	-1	4,121	-0.02%
2020/09/21	50	12.90	13	12.28	12.15	37	3,978	0.93%
2020/09/18	10	12.65	16	12.51	12.90	-6	3,344	-0.18%
2020/09/17	12	11.91	50	11.50	11.75	-38	3,054	-1.24%
2020/09/16	60	11.16	27	11.49	11.95	33	2,916	1.13%
2020/09/15	17	10.94	11	11.02	10.90	6	2,691	0.22%
2020/09/14	1	12.55	0	0.00	11.60	1	2,568	0.04%
2020/09/09	0	0.00	5	11.65	12.00	-5	2,231	-0.22%
2020/09/08	10	11.90	2	11.45	11.70	8	2,188	0.37%
2020/09/07	2	12.35	0	0.00	12.05	2	2,093	0.10%
2020/09/04	7	11.02	22	10.98	11.35	-15	1,836	-0.82%
2020/09/03	8	10.24	0	0.00	10.35	8	1,659	0.48%
2020/09/02	0	0.00	29	10.50	10.35	-29	1,625	-1.78%
2020/09/01	3	10.38	0	0.00	10.50	3	1,566	0.19%
2020/08/31	1	9.98	5	9.60	9.99	-4	1,440	-0.28%
2020/08/21	10	8.52	0	0.00	8.48	10	1,236	0.81%
2020/08/19	10	9.28	15	9.31	9.12	-5	1,194	-0.42%
2020/08/18	10	9.11	10	9.15	9.11	0	1,158	0.00%
2020/08/17	15	8.95	0	0.00	8.94	15	1,136	1.32%
2020/08/14	10	8.84	0	0.00	8.85	10	1,138	0.88%
2020/08/13	0	0.00	3	8.85	8.85	-3	1,133	-0.26%
2020/08/12	3	8.88	0	0.00	8.85	3	1,123	0.27%
2020/08/11	10	9.01	15	8.91	8.85	-5	1,114	-0.45%
2020/08/10	11	8.74	10	8.75	9.14	1	1,065	0.09%
2020/08/06	0	0.00	10	8.79	8.79	-10	1,020	-0.98%
2020/08/03	0	0.00	1	8.61	8.58	-1	991	-0.10%
2020/07/30	4	8.54	0	0.00	8.53	4	996	0.40%
2020/07/23	2	9.06	2	9.00	8.95	0	973	0.00%
2020/07/21	10	9.10	10	9.19	8.86	0	953	0.00%
2020/07/16	0	0.00	2	9.12	9.15	-2	796	-0.25%
2020/07/15	10	9.30	3	9.33	9.01	7	788	0.89%
2020/07/14	15	9.39	10	9.33	9.33	5	751	0.67%
2020/07/10	5	9.00	0	0.00	8.98	5	667	0.75%
2020/07/01	0.1	7.47	6	7.40	7.34	-5.9	465	-1.27%
2020/06/15	0	0.00	10	7.12	7.08	-10	487	-2.05%
2020/06/11	0	0.00	1	7.48	7.34	-1	493	-0.20%
2020/06/10	9	7.51	9	7.58	7.59	0	490	0.00%
2020/06/08	10	7.61	10	7.51	7.51	0	514	0.00%
2020/06/05	20	7.47	15	7.54	7.55	5	502	1.00%
2020/05/28	10	7.31	5	7.30	7.30	5	500	1.00%
2020/05/26	0	0.00	10	7.31	7.31	-10	509	-1.96%
2020/05/21	20	7.39	10	7.38	7.38	10	506	1.98%
2020/05/15	0	0.00	6	7.41	7.38	-6	503	-1.19%
2020/05/14	10	7.32	4	7.31	7.40	6	500	1.20%
2020/05/11	10	7.50	10	7.66	7.67	0	516	0.00%
2020/05/08	20	7.62	20	7.61	7.60	0	515	0.00%
2020/05/06	10	7.52	10	7.68	7.59	0	516	0.00%
2020/05/05	10	7.50	10	7.58	7.58	0	509	0.00%
2020/04/29	0	0.00	1	7.36	7.36	-1	506	-0.20%
2020/04/14	0	0.00	125	6.55	6.60	-125	506	-24.66%	大賣/鉅額交易
2020/04/07	0	0.00	10	6.20	6.36	-10	524	-1.91%
2020/03/30	0	6.00	0	0.00	5.77	0	717	0.00%
2020/03/24	0	0.00	4	5.36	5.50	-4	869	-0.46%
2020/03/23	0	0.00	2	5.13	5.21	-2	877	-0.23%
2020/03/17	0	0.00	11	5.47	5.54	-11	877	-1.25%
2020/03/16	0	0.00	10	5.75	5.69	-10	871	-1.15%
2020/03/12	1	6.42	0	0.00	6.50	1	843	0.12%
2020/03/11	10	7.14	10	7.05	7.03	0	837	0.00%
2020/03/09	16	7.41	0	0.00	6.88	16	824	1.94%
2020/03/04	10	7.59	10	7.59	7.59	0	807	0.00%
2020/03/03	10	7.63	10	7.68	7.68	0	807	0.00%
2020/03/02	0	0.00	2	7.65	7.54	-2	810	-0.25%
2020/02/26	10	7.89	10	7.88	7.88	0	796	0.00%
2020/02/18	0	0.00	10	8.12	8.13	-10	789	-1.27%
2020/02/13	0	0.00	10	8.10	8.10	-10	782	-1.28%
2020/02/03	0	0.00	8	7.84	8.04	-8	764	-1.05%
2020/01/16	0	0.00	5	8.73	8.74	-5	727	-0.69%
2020/01/13	0	0.00	1	8.65	8.69	-1	755	-0.13%
2019/12/27	13	9.40	0	0.00	9.29	13	699	1.86%
2019/12/24	0	0.00	9	9.18	9.22	-9	513	-1.75%
2019/12/23	2	8.65	0	0.00	8.70	2	393	0.51%
2019/12/12	0	0.00	10	8.13	8.13	-10	317	-3.15%
2019/12/03	0	0.00	9	8.08	8.08	-9	314	-2.86%
2019/11/27	9	8.05	0	0.00	8.10	9	325	2.76%
2019/11/15	5	8.01	0	0.00	8.00	5	337	1.48%
2019/11/14	0	0.00	5	8.04	8.04	-5	338	-1.48%
2019/11/06	2	8.20	0	0.00	8.15	2	333	0.60%
2019/11/04	10	8.20	10	8.19	8.19	0	332	0.00%
2019/11/01	0	0.00	10	8.22	8.25	-10	331	-3.02%
2019/10/23	10	8.44	20	8.42	8.30	-10	321	-3.11%
2019/10/21	10	8.21	0	0.00	8.22	10	296	3.38%
2019/10/18	10	8.27	0	0.00	8.25	10	327	3.05%
2019/10/17	0	0.00	15	8.33	8.33	-15	315	-4.75%
2019/09/26	10	8.35	10	8.41	8.40	0	316	0.00%
2019/09/05	0	0.00	1	8.29	8.30	-1	280	-0.36%
2019/09/03	10	8.35	0	0.00	8.28	10	275	3.63%
2019/08/21	0	0.00	10	8.33	8.33	-10	238	-4.19%
2019/08/16	0	0.00	10	8.05	8.07	-10	239	-4.17%
2019/07/30	0	0.00	2	8.41	8.34	-2	241	-0.83%
2019/07/25	10	8.42	0	0.00	8.45	10	248	4.02%
2019/07/22	0	0.00	10	8.55	8.60	-10	243	-4.10%
2019/07/16	5	8.23	0	0.00	8.27	5	210	2.38%
2019/07/12	20	8.28	0	0.00	8.19	20	218	9.15%
2019/07/10	10	8.31	0	0.00	8.21	10	274	3.64%
2019/06/12	0	0.00	10	8.20	8.21	-10	406	-2.46%
2019/06/03	10	8.30	0	0.00	8.30	10	451	2.22%
2019/04/23	10	9.30	0	0.00	9.29	10	523	1.91%
2019/04/16	1	9.60	33	9.61	9.50	-32	502	-6.37%
2019/04/15	5	9.37	0	0.00	9.33	5	449	1.11%
2019/04/08	20	9.33	2	9.35	9.32	18	494	3.64%
2019/04/02	5	9.07	0	0.00	9.06	5	482	1.04%
2019/03/15	1	9.41	0	0.00	9.42	1	435	0.23%
2019/03/14	1	9.50	0	0.00	9.41	1	434	0.23%
2019/03/13	0	0.00	2	9.39	9.38	-2	445	-0.45%
2019/03/12	1	9.50	0	0.00	9.34	1	454	0.22%
2019/03/07	1	9.30	0	0.00	9.30	1	698	0.14%
2019/02/25	5	9.75	0	0.00	9.66	5	705	0.71%
2019/02/20	0	0.00	5	9.58	9.52	-5	690	-0.72%
2019/02/19	0	0.00	1	9.40	9.42	-1	685	-0.15%
2019/02/14	25	9.34	0	0.00	9.37	25	669	3.73%
2019/02/11	0	0.00	0.1	9.02	9.02	-0.1	653	-0.02%
2019/01/09	5	9.17	0	0.00	9.19	5	752	0.66%
2018/12/18	0	0.00	2	9.37	9.37	-2	829	-0.24%
2018/12/07	1	10.00	0	0.00	9.87	1	872	0.11%
2018/12/06	1	9.88	3	9.66	9.68	-2	874	-0.23%
2018/12/05	3	10.30	1	10.30	10.30	2	869	0.23%
2018/12/04	4	10.63	2	10.35	10.55	2	874	0.23%
2018/11/29	1	9.50	0	0.00	9.45	1	644	0.16%
2018/11/28	2	9.35	1	9.38	9.42	1	642	0.16%
2018/11/26	1	9.14	0	0.00	9.16	1	672	0.15%
2018/11/23	1	9.00	0	0.00	8.96	1	699	0.14%
2018/11/20	0	0.00	1	9.14	9.03	-1	905	-0.11%
2018/11/16	0	0.00	3	8.99	9.02	-3	910	-0.33%
2018/11/05	0	0.00	1	9.13	9.06	-1	1,097	-0.09%
2018/11/01	4	9.06	0	0.00	9.12	4	1,100	0.36%
2018/10/23	1	8.90	0	0.00	8.90	1	1,240	0.08%
2018/10/19	0	0.00	7	8.87	8.90	-7	1,397	-0.50%
2018/10/18	0	0.00	2	9.13	9.05	-2	1,466	-0.14%
2018/10/17	5	9.20	0	0.00	9.12	5	1,542	0.32%
2018/10/12	1	8.85	0	0.00	9.03	1	1,624	0.06%
2018/10/09	1	10.05	0	0.00	9.75	1	1,722	0.06%
2018/09/27	0	0.00	2	10.78	10.70	-2	2,870	-0.07%
2018/09/25	1	10.90	0	0.00	10.85	1	4,460	0.02%
2018/09/18	0	0.00	8	11.06	11.15	-8	5,789	-0.14%
2018/09/14	1	11.20	0	0.00	11.15	1	6,627	0.02%
2018/09/11	2	10.78	3	10.85	10.90	-1	6,867	-0.01%
2018/09/10	40	10.85	0	0.00	10.75	40	6,955	0.58%
2018/09/07	0	0.00	5	11.68	11.25	-5	6,958	-0.07%
2018/09/05	0	0.00	1	12.00	12.00	-1	7,043	-0.01%
2018/09/03	0	0.00	2	12.25	12.15	-2	7,120	-0.03%
2018/08/31	5	12.50	0	0.00	12.50	5	7,154	0.07%
2018/08/30	0	0.00	1	12.45	12.50	-1	7,214	-0.01%
2018/08/29	6	12.67	3	12.63	12.50	3	7,424	0.04%
2018/08/28	6	11.91	0	0.00	12.00	6	7,414	0.08%
2018/08/27	0	0.00	1	11.85	11.80	-1	7,521	-0.01%
2018/08/23	0	0.00	1	11.35	11.35	-1	8,073	-0.01%
2018/08/17	1	11.45	14	11.47	11.45	-13	8,241	-0.16%
2018/08/16	4	11.36	0	0.00	11.65	4	8,261	0.05%
2018/08/15	0	0.00	1	11.25	11.25	-1	8,223	-0.01%
2018/08/14	1	11.25	0	0.00	11.40	1	8,214	0.01%
2018/08/10	1	12.10	0	0.00	11.85	1	8,134	0.01%
2018/08/09	0	0.00	3	12.20	12.05	-3	8,126	-0.04%
2018/08/07	5	12.15	1	12.45	12.20	4	8,106	0.05%
2018/08/06	1	12.60	0	0.00	12.45	1	8,063	0.01%
2018/08/03	1	12.50	0	0.00	12.50	1	8,051	0.01%
2018/08/02	5	12.50	5	12.81	12.45	0	8,037	0.00%
2018/07/30	9	12.89	0	0.00	12.65	9	7,986	0.11%
2018/07/27	1	13.30	5	13.25	13.20	-4	7,931	-0.05%
2018/07/26	3	12.80	1	12.80	12.85	2	7,796	0.03%
2018/07/25	12	12.98	0	0.00	12.90	12	7,778	0.15%
2018/07/24	25	13.11	0	0.00	13.30	25	7,702	0.32%
2018/07/23	5	12.45	18	12.40	12.40	-13	7,627	-0.17%
2018/07/19	12	12.88	0	0.00	12.80	12	7,569	0.16%
2018/07/18	10	13.16	0	0.00	12.85	10	7,534	0.13%
2018/07/17	1	13.85	0	0.00	13.45	1	7,463	0.01%
2018/07/16	1	14.00	0	0.00	14.00	1	7,397	0.01%
2018/07/13	7	14.59	7	14.29	14.55	0	7,341	0.00%
2018/07/12	2	14.10	0	0.00	14.25	2	7,152	0.03%
2018/07/11	1	14.25	0	0.00	13.80	1	7,075	0.01%
2018/07/09	5	15.15	5	14.80	14.35	0	6,920	0.00%
2018/07/06	5	14.50	2	14.40	14.50	3	6,700	0.04%
2018/07/05	0	0.00	9	15.28	14.25	-9	6,448	-0.14%
2018/07/04	40	15.63	52	15.63	15.80	-12	6,188	-0.19%
2018/07/03	56	15.21	65	14.89	15.60	-9	5,462	-0.16%
2018/07/02	43	13.59	8	13.65	14.20	35	4,598	0.76%
2018/06/29	3	14.00	11	14.38	13.85	-8	4,495	-0.18%
2018/06/28	22	15.24	83	15.42	14.10	-61	4,267	-1.43%
2018/06/27	81	14.97	7	14.53	14.90	74	3,766	1.96%
2018/06/26	83	13.20	149	13.98	14.70	-66	3,250	-2.03%	大賣/
2018/06/25	31	13.00	30	13.45	13.50	1	2,728	0.04%
2018/06/22	0	0.00	1	12.40	12.30	-1	2,403	-0.04%
2018/06/19	2	12.48	1	12.15	12.15	1	2,146	0.05%
2018/06/14	0	0.00	3	12.65	12.00	-3	2,037	-0.15%
2018/06/13	1	12.05	1	12.35	12.05	0	1,961	0.00%
2018/06/12	0	0.00	1	12.15	12.05	-1	1,956	-0.05%
2018/06/08	1	12.40	0	0.00	12.30	1	1,870	0.05%
2018/06/06	3	13.20	8	13.24	13.30	-5	1,737	-0.29%
2018/06/05	1	12.85	3	13.03	12.70	-2	1,502	-0.13%
2018/06/04	0	0.00	14	12.73	12.80	-14	1,380	-1.01%
2018/06/01	17	13.39	6	13.42	13.40	11	1,285	0.86%
2018/05/31	9	11.97	4	11.96	12.55	5	949	0.53%
2018/05/24	0	0.00	8	10.54	10.35	-8	497	-1.61%
2018/05/07	0	0.00	1	9.79	9.73	-1	572	-0.17%
2018/05/04	1	9.65	0	0.00	9.69	1	581	0.17%
2018/05/02	0	0.00	2	9.24	9.25	-2	628	-0.32%
2018/04/25	0	0.00	2	9.12	9.17	-2	856	-0.23%
2018/04/23	0	0.00	4	9.55	9.50	-4	879	-0.45%
2018/04/20	0	0.00	5	9.66	9.62	-5	894	-0.56%
2018/04/03	0	0.00	5	10.05	10.10	-5	1,240	-0.40%
2018/03/09	2	10.95	0	0.00	10.80	2	1,379	0.14%
2018/01/31	3	11.40	0	0.00	11.35	3	1,962	0.15%
2018/01/30	2	11.83	1	11.85	11.55	1	2,037	0.05%
2018/01/26	0	0.00	11	12.25	12.05	-11	2,017	-0.55%
2018/01/22	10	12.00	2	12.00	12.00	8	1,925	0.42%
2018/01/18	0	0.00	5	11.70	11.65	-5	1,907	-0.26%
2018/01/17	0	0.00	5	11.70	11.60	-5	1,911	-0.26%
2018/01/16	0	0.00	5	11.80	11.70	-5	1,943	-0.26%
2018/01/15	5	11.70	2	11.90	11.75	3	2,011	0.15%
2018/01/11	0	0.00	1	11.30	11.15	-1	1,969	-0.05%
2018/01/08	4	11.35	2	11.35	11.35	2	1,966	0.10%
2018/01/05	3	11.80	14	12.07	11.65	-11	1,945	-0.57%
2018/01/04	2	11.40	0	0.00	11.35	2	1,839	0.11%
2018/01/03	0	0.00	1	11.40	11.40	-1	1,821	-0.05%