寶一 (8222)-華南永昌-淡水券商分點個股進出

台股 » 個股 » 寶一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

寶一

(8222)

可現股當沖

股價
38.15
漲跌
▲0.35
漲幅
+0.93%
成交量
160張
產業
上市電機機械類股
179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

寶一 (8222)籌碼相關－華南永昌-淡水券商分點個股進出

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

華南永昌-淡水券商分點個股進出
華南永昌-淡水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
2024/11/21	3	37.70	3	38.30	38.15	0	355	0.00%
2024/11/12	0	0.00	6	39.70	39.00	-6	357	-1.68%
2024/11/11	0	0.00	1	39.80	39.80	-1	357	-0.28%
2024/11/08	1	38.65	1	39.00	39.00	0	355	0.00%
2024/11/07	1	39.80	0	0.00	38.85	1	355	0.28%
2024/11/06	0	0.00	2	39.13	39.20	-2	347	-0.58%
2024/11/05	0	0.00	2	37.55	37.45	-2	349	-0.57%
2024/11/04	0.1	36.60	0	0.00	36.35	0.1	367	0.03%
2024/10/28	0	0.00	2	38.80	38.60	-2	389	-0.51%
2024/10/23	0.1	38.82	0	39.20	38.60	0.1	400	0.02%
2024/10/15	1	38.25	0	0.00	37.95	1	475	0.21%
2024/10/14	1	38.60	1	39.00	38.50	0	475	0.00%
2024/10/04	2	37.80	0	0.00	37.85	2	484	0.41%
2024/10/01	3	38.50	0	0.00	38.25	3	486	0.62%
2024/09/27	0	0.00	2	38.78	38.75	-2	506	-0.39%
2024/09/25	3	39.05	0	0.00	39.10	3	510	0.59%
2024/09/24	1	39.25	0	0.00	39.05	1	515	0.19%
2024/09/23	0	0.00	2	39.55	39.95	-2	509	-0.39%
2024/09/18	0	0.00	3	37.72	37.75	-3	488	-0.61%
2024/09/11	0	0.00	1	35.35	35.35	-1	514	-0.19%
2024/09/10	3	35.60	0	0.00	35.55	3	517	0.58%
2024/09/09	0	0.00	1	35.00	36.00	-1	511	-0.20%
2024/09/05	0	0.00	2	34.15	34.05	-2	500	-0.40%
2024/09/03	1	35.95	0	0.00	35.55	1	527	0.19%
2024/08/27	2	35.73	0	0.00	36.00	2	544	0.37%
2024/08/26	0	36.30	2	36.60	36.60	-2	550	-0.36%
2024/08/14	1	35.25	0	0.00	34.85	1	704	0.14%
2024/08/07	0	34.40	0	34.20	34.55	0	772	0.00%
2024/07/26	3	39.00	0	0.00	38.80	3	778	0.39%
2024/07/23	1	39.60	2	39.95	39.95	-1	778	-0.13%
2024/07/19	1	42.25	0	0.00	41.40	1	782	0.13%
2024/07/18	0	0.00	1	43.95	42.75	-1	778	-0.13%
2024/07/11	3	42.95	0	0.00	42.95	3	887	0.34%
2024/07/04	1	44.90	0	0.00	44.70	1	1,322	0.08%
2024/06/17	0	0.00	0	44.20	44.15	0	2,126	0.00%
2024/06/11	2	43.68	2	44.18	43.45	0	2,128	0.00%
2024/06/07	0	0.00	13	44.44	44.60	-13	2,124	-0.61%
2024/06/03	3	43.30	3	43.20	43.20	0	2,132	0.00%
2024/05/31	1	43.35	0	0.00	43.25	1	2,137	0.05%
2024/05/30	2	43.60	0	0.00	43.40	2	2,144	0.09%
2024/05/29	3	44.05	0	0.00	44.00	3	2,144	0.14%
2024/05/27	3	44.05	0	0.00	44.05	3	2,155	0.14%
2024/05/24	1	44.45	1	44.35	44.35	0	2,165	0.00%
2024/05/23	1	44.45	3	45.60	44.45	-2	2,185	-0.09%
2024/05/22	13	44.25	2	44.00	43.95	11	2,124	0.52%
2024/05/21	5	44.50	2	44.30	44.25	3	2,121	0.14%
2024/05/20	7	46.36	9	44.86	44.70	-2	2,123	-0.09%
2024/05/17	0	0.00	2	45.90	45.90	-2	2,130	-0.09%
2024/05/16	0	0.00	2	45.30	45.20	-2	2,127	-0.09%
2024/05/15	4	45.36	3	45.95	45.75	1	2,141	0.05%
2024/05/14	0	0.00	1	45.65	45.40	-1	2,135	-0.05%
2024/05/10	3	44.00	3	44.40	44.00	0	2,139	0.00%
2024/05/07	2	44.50	0	0.00	44.65	2	2,187	0.09%
2024/05/03	2	44.60	0	0.00	43.85	2	2,179	0.09%
2024/04/30	1	44.85	0	0.00	44.50	1	2,190	0.05%
2024/04/26	1	45.20	0	0.00	45.00	1	2,193	0.05%
2024/04/25	0	0.00	2	45.90	45.25	-2	2,204	-0.09%
2024/04/22	3	47.27	1	44.85	44.85	2	2,274	0.09%
2024/04/19	3	47.47	2	48.23	47.50	1	2,530	0.04%
2024/04/18	1	47.35	1	48.95	48.30	0	2,656	0.00%
2024/04/17	2	46.70	1	47.00	47.00	1	2,629	0.04%
2024/04/16	1	46.75	0	0.00	46.30	1	2,785	0.04%
2024/04/15	4	49.71	0	0.00	48.35	4	2,728	0.15%
2024/04/12	2	47.60	0	0.00	47.80	2	2,586	0.08%
2024/04/10	1	50.10	1	48.80	49.35	0	2,598	0.00%
2024/04/09	7	47.99	8	48.33	49.00	-1	2,507	-0.04%
2024/04/08	1	47.20	1	46.60	46.60	0	2,433	0.00%
2024/04/03	3	47.50	3	48.30	47.60	0	2,436	0.00%
2024/04/02	3	48.93	2	48.75	48.75	1	2,432	0.04%
2024/03/29	1	47.20	1	47.10	47.10	0	2,343	0.00%
2024/03/28	5	49.72	5	49.52	48.70	0	2,317	0.00%
2024/03/27	13	48.94	15	49.24	49.00	-2	2,143	-0.09%
2024/03/26	2	45.75	1	46.55	46.55	1	1,953	0.05%
2024/03/25	0	0.00	2	46.55	46.30	-2	1,932	-0.10%
2024/03/22	2	45.80	4	45.94	46.40	-2	1,888	-0.11%
2024/03/18	2	42.65	0	0.00	42.95	2	1,859	0.11%
2024/03/15	0	0.00	1	43.25	42.95	-1	1,910	-0.05%
2024/03/13	7	43.24	0	0.00	42.80	7	1,931	0.36%
2024/03/12	1	44.05	1	44.30	43.85	0	1,946	0.00%
2024/03/07	4	44.33	0	44.20	43.65	4	1,964	0.20%
2024/03/06	1	45.25	0	0.00	45.00	1	1,972	0.05%
2024/03/05	2	45.50	0	0.00	45.30	2	1,975	0.10%
2024/03/04	0	0.00	1	45.80	45.80	-1	1,977	-0.05%
2024/03/01	3	45.70	1	45.55	45.55	2	1,987	0.10%
2024/02/29	1	45.80	0	0.00	45.75	1	2,106	0.05%
2024/02/27	3	46.43	0	0.00	45.90	3	2,260	0.13%
2024/02/26	2	47.73	4	47.64	47.30	-2	2,246	-0.09%
2024/02/23	10	45.79	0	0.00	45.20	10	2,211	0.45%
2024/02/22	6	46.68	0	0.00	46.25	6	2,215	0.27%
2024/02/21	6	46.98	0	0.00	46.65	6	2,213	0.27%
2024/02/20	9	47.18	0	0.00	47.05	9	2,211	0.41%
2024/02/19	1	48.25	0	0.00	48.05	1	2,193	0.05%
2024/02/05	0	0.00	3	47.80	47.55	-3	2,165	-0.14%
2024/02/02	0	0.00	2	47.88	47.75	-2	2,156	-0.09%
2024/02/01	0	0.00	2	47.60	47.30	-2	2,142	-0.09%
2024/01/31	0	0.00	1	47.00	47.05	-1	2,124	-0.05%
2024/01/30	0	0.00	3	46.38	46.60	-3	2,116	-0.14%
2024/01/29	3	45.40	0	0.00	45.25	3	2,095	0.14%
2024/01/26	1	45.65	0	0.00	45.40	1	2,100	0.05%
2024/01/25	0	0.00	20	45.97	46.00	-20	2,098	-0.95%
2024/01/24	3	45.10	1	45.35	45.35	2	2,089	0.10%
2024/01/23	1	45.10	0	0.00	45.05	1	2,093	0.05%
2024/01/22	2	45.35	1	45.25	45.05	1	2,091	0.05%
2024/01/19	16	45.43	0	0.00	45.00	16	2,094	0.76%
2024/01/18	6	45.46	0	0.00	45.45	6	2,104	0.29%
2024/01/17	4	47.13	0	0.00	45.60	4	2,088	0.19%
2024/01/15	24	50.04	20	50.41	49.40	4	2,034	0.20%
2024/01/12	0	48.45	8	49.25	49.30	-8	1,763	-0.45%
2024/01/11	2	46.03	1	46.70	46.70	1	1,595	0.06%
2024/01/10	20	48.35	20	49.01	46.50	0	1,583	0.00%
2024/01/09	1	46.30	1	46.30	46.30	0	1,438	0.00%
2024/01/08	7	47.24	1	49.30	47.00	6	1,466	0.41%
2024/01/05	0	0.00	8	48.51	48.20	-8	1,425	-0.56%
2024/01/03	2	46.98	0	0.00	46.10	2	1,603	0.12%
2023/12/29	0	0.00	1	47.05	47.20	-1	1,601	-0.06%
2023/12/27	6	46.88	6	47.18	47.00	0	1,605	0.00%
2023/12/26	3	46.75	3	47.05	47.05	0	1,601	0.00%
2023/12/22	3	45.80	0	0.00	45.85	3	1,603	0.19%
2023/12/21	1	46.20	2	46.95	46.20	-1	1,607	-0.06%
2023/12/19	1	45.00	1	44.85	44.85	0	1,636	0.00%
2023/12/18	6	46.35	0	0.00	46.40	6	1,656	0.36%
2023/12/15	0	0.00	3	46.95	47.00	-3	1,684	-0.18%
2023/12/14	3	46.15	0	0.00	45.70	3	1,702	0.18%
2023/12/12	0	0.00	1	46.90	46.65	-1	1,843	-0.05%
2023/12/06	4	44.65	4	45.16	45.20	0	2,472	0.00%
2023/12/01	3	46.08	3	45.40	45.40	0	2,736	0.00%
2023/11/30	3	44.90	0	0.00	44.80	3	2,786	0.11%
2023/11/29	0	46.00	2	46.05	45.30	-2	2,884	-0.07%
2023/11/28	0	0.00	1	45.65	45.60	-1	3,045	-0.03%
2023/11/27	35	46.72	32	47.61	45.90	3	3,315	0.09%
2023/11/24	8	45.46	9	45.48	47.45	-1	3,353	-0.03%
2023/11/21	0	0.00	0	45.05	44.65	0	4,300	0.00%
2023/11/17	3	43.20	1	43.50	43.50	2	4,583	0.04%
2023/11/10	4	42.45	1	42.00	42.00	3	4,661	0.06%
2023/11/09	1	43.60	0	0.00	43.10	1	4,665	0.02%
2023/11/07	1	44.10	0	0.00	43.85	1	4,720	0.02%
2023/10/31	1	43.80	0	0.00	42.85	1	4,780	0.02%
2023/10/30	1	44.30	0	0.00	43.85	1	4,803	0.02%
2023/10/27	1	44.50	0	0.00	44.10	1	4,851	0.02%
2023/10/18	4	45.28	0.2	45.80	45.10	3.8	5,233	0.07%
2023/10/17	6.2	48.03	0.4	47.85	46.80	5.8	5,361	0.11%
2023/10/16	2.3	48.88	2	50.35	49.00	0.3	5,390	0.01%
2023/10/13	0.1	49.25	0	0.00	49.20	0.1	5,402	0.00%
2023/10/12	16	49.61	16	48.82	49.80	0	5,441	0.00%
2023/10/11	6	47.80	9	49.71	47.80	-3	5,406	-0.06%
2023/10/06	0	0.00	2	47.50	46.80	-2	5,341	-0.04%
2023/10/05	0	0.00	3	47.40	47.00	-3	5,374	-0.06%
2023/09/27	6	46.49	3	46.50	46.75	3	5,616	0.05%
2023/09/26	1	47.10	1	46.60	46.60	0	5,687	0.00%
2023/09/25	1	48.10	2	48.60	48.00	-1	5,768	-0.02%
2023/09/21	3	46.97	0	0.00	46.30	3	5,947	0.05%
2023/09/18	21	50.83	20	51.35	50.80	1	6,181	0.02%
2023/09/15	1	52.00	3	51.17	50.10	-2	6,195	-0.03%
2023/09/12	8	54.00	11	53.60	53.50	-3	6,822	-0.04%
2023/09/11	9	55.82	13	56.38	54.60	-4	6,746	-0.06%
2023/09/08	1	54.90	4.4	53.63	54.50	-3.4	6,355	-0.05%
2023/09/07	1.4	52.59	0	0.00	52.30	1.4	6,241	0.02%
2023/09/06	2	52.70	3	52.73	53.00	-1	6,346	-0.02%
2023/09/05	1	54.20	2	53.00	52.50	-1	6,383	-0.02%
2023/09/01	2	53.50	3	54.10	54.50	-1	6,551	-0.02%
2023/08/31	17	54.98	12	53.94	53.70	5	6,488	0.08%
2023/08/30	2	52.35	1	52.70	53.20	1	6,492	0.02%
2023/08/29	13	52.82	7	51.70	52.90	6	6,403	0.09%
2023/08/28	2	55.30	3	56.00	56.50	-1	6,138	-0.02%
2023/08/25	15	52.33	16	51.82	51.40	-1	5,939	-0.02%
2023/08/24	3	48.97	3	49.38	50.60	0	5,646	0.00%
2023/08/23	1	44.80	4	46.60	46.00	-3	5,723	-0.05%
2023/08/22	5	43.40	0	0.00	43.70	5	5,696	0.09%
2023/08/21	1	44.50	2	44.65	44.75	-1	5,826	-0.02%
2023/08/17	1	44.70	0	0.00	44.55	1	6,464	0.02%
2023/08/14	0	0.00	5	44.70	44.50	-5	7,836	-0.06%
2023/08/11	1	45.10	0	0.00	44.50	1	8,123	0.01%
2023/08/10	5	48.00	0	0.00	46.10	5	8,183	0.06%
2023/08/08	3	48.77	0.2	49.35	48.30	2.8	8,409	0.03%
2023/08/04	1	48.50	0	0.00	48.80	1	8,880	0.01%
2023/08/02	1	47.80	0	0.00	48.00	1	9,120	0.01%
2023/08/01	1.1	50.02	3	49.73	49.90	-1.9	9,386	-0.02%
2023/07/31	0	0.00	5.2	49.52	49.05	-5.2	9,629	-0.05%
2023/07/27	0	0.00	0.1	47.95	47.95	-0.1	10,568	0.00%
2023/07/26	0.2	47.82	1	47.30	47.30	-0.8	10,973	-0.01%
2023/07/25	2.1	47.21	0	0.00	47.20	2.1	11,911	0.02%
2023/07/24	5	48.90	5	49.80	48.00	0	12,295	0.00%
2023/07/21	3.1	52.99	2	52.60	50.50	1.1	12,847	0.01%
2023/07/20	5	50.01	3	51.97	51.70	2	13,005	0.02%
2023/07/19	2	47.40	0	0.00	47.40	2	13,115	0.02%
2023/07/18	0	0.00	1	48.40	48.20	-1	13,519	-0.01%
2023/07/17	0	0.00	2	50.10	50.50	-2	13,914	-0.01%
2023/07/14	0	0.00	3	50.20	50.20	-3	14,757	-0.02%
2023/07/13	8	53.71	5	52.10	51.70	3	15,312	0.02%
2023/07/12	0	0.00	5	55.00	53.30	-5	15,538	-0.03%
2023/07/11	0	0.00	1	54.20	54.20	-1	16,207	-0.01%
2023/07/10	1	57.20	5	56.06	55.80	-4	16,922	-0.02%
2023/07/05	8	60.55	8	60.83	59.70	0	17,855	0.00%
2023/07/04	6	62.00	6	60.50	60.50	0	17,867	0.00%
2023/07/03	1	61.00	1	62.00	61.80	0	18,032	0.00%
2023/06/29	8	61.76	7	62.53	62.60	1	18,010	0.01%
2023/06/28	10	61.60	10	61.15	61.70	0	17,929	0.00%
2023/06/27	0	0.00	0	60.20	57.60	0	18,154	0.00%
2023/06/21	1	60.50	0	0.00	60.70	1	19,007	0.01%
2023/06/20	3	63.29	6	62.10	61.50	-3	19,075	-0.02%
2023/06/19	0	0.00	2	60.20	62.20	-2	18,614	-0.01%
2023/06/16	3	57.60	0	0.00	56.60	3	18,545	0.02%
2023/06/15	2	56.50	3	57.10	57.20	-1	18,673	-0.01%
2023/06/14	1	56.80	0	0.00	56.00	1	18,739	0.01%
2023/06/13	1	57.00	2	56.85	57.10	-1	18,802	-0.01%
2023/06/12	0	0.00	1	56.70	56.70	-1	18,943	-0.01%
2023/06/09	1	61.60	2	62.05	61.60	-1	19,089	-0.01%
2023/06/08	2	62.45	1	62.20	61.60	1	19,176	0.01%
2023/06/07	26	61.95	27	62.63	61.70	-1	19,269	-0.01%
2023/06/06	1	61.80	0	0.00	61.80	1	19,951	0.01%
2023/06/05	6	63.32	3	62.23	61.20	3	20,384	0.01%
2023/06/02	1	61.30	2	60.95	60.70	-1	20,272	0.00%
2023/06/01	1	61.10	0	0.00	61.30	1	20,600	0.00%
2023/05/31	4	61.13	3	60.93	60.70	1	20,610	0.00%
2023/05/30	1	61.30	1	59.70	60.00	0	20,575	0.00%
2023/05/29	4	61.88	7	61.69	61.20	-3	20,462	-0.01%
2023/05/26	2	59.70	7	59.70	58.60	-5	20,319	-0.02%
2023/05/25	8	61.89	8	60.83	60.70	0	20,353	0.00%
2023/05/24	27	63.74	22	64.13	63.20	5	20,597	0.02%
2023/05/23	5	61.38	5	62.00	62.30	0	20,605	0.00%
2023/05/22	7	62.16	7	61.69	61.30	0	20,578	0.00%
2023/05/19	7	60.91	11	61.87	60.30	-4	20,721	-0.02%
2023/05/18	19	59.88	13	59.70	59.80	6	20,418	0.03%
2023/05/17	8	55.71	4	57.28	58.30	4	20,089	0.02%
2023/05/16	3	53.87	5	53.26	53.00	-2	20,557	-0.01%
2023/05/15	2	54.10	1	53.80	53.70	1	21,686	0.00%
2023/05/12	1	55.10	1	54.90	54.90	0	21,861	0.00%
2023/05/11	1	58.00	1	57.50	55.20	0	21,814	0.00%
2023/05/10	6	59.15	4	58.35	57.50	2	21,569	0.01%
2023/05/09	3	58.70	0	0.00	58.30	3	21,331	0.01%
2023/05/08	1	60.80	3	61.00	61.00	-2	21,109	-0.01%
2023/05/05	1	64.00	1	62.90	62.70	0	20,839	0.00%
2023/05/04	2	65.30	3	64.80	64.10	-1	20,632	0.00%
2023/05/03	8	65.92	8	65.96	65.80	0	20,413	0.00%
2023/05/02	4	65.25	4	65.45	64.50	0	19,817	0.00%
2023/04/28	12	65.38	6	66.08	64.10	6	19,398	0.03%
2023/04/27	2	61.50	2	62.50	62.50	0	18,447	0.00%
2023/04/26	5	63.58	9	62.97	56.90	-4	18,037	-0.02%
2023/04/25	1	54.60	11	56.82	59.40	-10	17,435	-0.06%
2023/04/24	10	53.83	8	54.76	54.00	2	17,110	0.01%
2023/04/21	4	53.58	13.2	52.50	52.50	-9.2	16,943	-0.05%
2023/04/20	4.2	57.42	2	54.50	54.00	2.2	16,522	0.01%
2023/04/19	26	57.38	26	58.11	58.40	0	16,072	0.00%
2023/04/18	16	55.31	25	56.12	57.30	-9	15,184	-0.06%
2023/04/17	1	47.50	1	52.10	52.10	0	14,662	0.00%
2023/04/14	50	47.32	65	48.01	47.45	-15	14,416	-0.10%
2023/04/13	42	44.93	17	44.61	46.35	25	13,757	0.18%
2023/04/12	9	42.26	13	42.13	42.15	-4	13,135	-0.03%
2023/04/11	5	41.30	3	41.18	40.40	2	12,524	0.02%
2023/04/10	0	0.00	3	40.45	40.45	-3	12,329	-0.02%
2023/04/07	2	39.90	2	39.73	39.60	0	12,213	0.00%
2023/04/06	36	40.16	39.1	40.20	40.20	-3.1	12,267	-0.03%
2023/03/31	6	38.78	2	38.95	38.65	4	12,104	0.03%
2023/03/30	3.1	38.81	3	39.40	39.05	0.1	12,142	0.00%
2023/03/28	14.1	39.67	13	39.48	39.35	1.1	12,182	0.01%
2023/03/27	163	42.17	152	41.49	41.40	11	11,900	0.09%	大買/大賣/
2023/03/24	2	39.25	3	38.92	39.35	-1	11,163	-0.01%
2023/03/23	3	38.87	1	38.95	38.60	2	11,081	0.02%
2023/03/22	2	37.90	0	0.00	37.75	2	10,907	0.02%
2023/03/21	0	0.00	2	39.23	38.05	-2	10,849	-0.02%
2023/03/20	4	38.95	6	39.15	38.70	-2	10,723	-0.02%
2023/03/17	3	38.17	7	38.09	38.30	-4	10,538	-0.04%
2023/03/16	1	37.65	1	36.30	37.00	0	10,416	0.00%
2023/03/15	7	38.40	1	38.35	38.20	6	10,338	0.06%
2023/03/14	3	38.25	6	38.38	37.80	-3	10,137	-0.03%
2023/03/13	5	35.64	7	36.77	36.75	-2	9,905	-0.02%
2023/03/10	10	37.46	4	37.39	36.45	6	9,787	0.06%
2023/03/09	46	38.77	48	40.01	38.50	-2	9,602	-0.02%
2023/03/08	14	37.09	13	36.93	38.50	1	9,680	0.01%
2023/03/07	1	34.50	1	34.45	35.00	0	9,848	0.00%
2023/03/06	4	34.18	10	34.53	34.15	-6	10,120	-0.06%
2023/03/03	3	33.28	1	33.20	32.60	2	10,436	0.02%
2023/03/02	2	32.35	2	32.63	32.65	0	10,829	0.00%
2023/03/01	0	0.00	1	32.70	32.25	-1	10,872	-0.01%
2023/02/24	0	0.00	1	32.65	32.25	-1	10,950	-0.01%
2023/02/23	1	33.20	1	33.55	33.45	0	10,869	0.00%
2023/02/22	20	33.68	18	33.93	33.60	2	10,759	0.02%
2023/02/21	13	34.09	23	34.09	33.45	-10	10,389	-0.10%
2023/02/20	18	32.68	8	32.98	32.60	10	9,946	0.10%
2023/02/17	61	32.89	81	33.23	32.75	-20	9,760	-0.20%
2023/02/16	11	32.20	11	31.97	31.90	0	9,293	0.00%
2023/02/15	27	31.88	29	31.72	31.40	-2	9,115	-0.02%
2023/02/14	140	32.26	115	32.43	32.05	25	8,870	0.28%	大買/大賣/
2023/02/13	165	33.15	168	32.24	34.00	-3	8,104	-0.04%	大買/大賣/
2023/02/10	4	29.79	4	30.40	31.00	0	6,924	0.00%
2023/02/09	1	27.95	8	28.24	28.20	-7	6,684	-0.10%
2023/02/07	1	27.20	0	0.00	27.45	1	6,813	0.01%
2023/02/03	0	0.00	1	27.60	27.50	-1	6,810	-0.01%
2023/02/02	1	27.75	1	28.05	27.70	0	6,800	0.00%
2023/02/01	9	28.22	7	28.30	28.20	2	6,733	0.03%
2023/01/31	3	27.15	1	27.00	27.25	2	6,598	0.03%
2023/01/17	0	0.00	2	25.53	25.45	-2	6,542	-0.03%
2023/01/13	1	25.10	0	0.00	25.10	1	6,595	0.02%
2023/01/12	0	0.00	1	25.35	25.20	-1	6,660	-0.02%
2023/01/11	1	26.50	1	25.70	25.70	0	6,657	0.00%
2023/01/09	0	0.00	1	26.40	26.50	-1	6,593	-0.02%
2023/01/05	2	27.45	3	26.82	26.65	-1	6,652	-0.02%
2022/12/30	1	26.40	0	0.00	26.00	1	6,684	0.01%
2022/12/29	1	25.50	1	25.40	25.40	0	6,549	0.00%
2022/12/28	1	26.00	0	0.00	25.40	1	6,584	0.02%
2022/12/27	7	26.54	6	26.68	26.30	1	6,560	0.02%
2022/12/26	9	26.97	9	27.02	26.50	0	6,524	0.00%
2022/12/23	3	26.53	3	27.00	27.00	0	6,435	0.00%
2022/12/22	8	26.64	8	26.50	26.50	0	6,403	0.00%
2022/12/21	5	26.16	3	26.33	26.50	2	6,402	0.03%
2022/12/20	1	29.85	19	27.97	26.60	-18	6,377	-0.28%
2022/12/19	24	30.51	3	29.40	29.40	21	6,299	0.33%
2022/12/16	2	31.10	0	31.90	32.65	2	6,244	0.03%
2022/12/13	0	0.00	2	29.35	29.05	-2	6,627	-0.03%
2022/12/12	2	29.00	0	0.00	29.50	2	6,744	0.03%
2022/12/05	0	0.00	4	32.70	32.00	-4	8,907	-0.04%
2022/12/02	4	32.00	12	31.85	31.85	-8	8,859	-0.09%
2022/12/01	8	31.98	1	31.65	31.65	7	8,835	0.08%
2022/11/30	52	33.04	44	32.81	31.90	8	8,853	0.09%
2022/11/29	18	31.01	16	32.18	32.85	2	8,007	0.02%
2022/11/28	9	28.27	9	29.47	29.90	0	7,308	0.00%
2022/11/25	42	27.08	64	27.88	27.20	-22	6,873	-0.32%
2022/11/24	31	25.33	15	25.57	27.00	16	6,164	0.26%
2022/11/22	3	21.25	0	0.00	22.35	3	5,608	0.05%
2022/11/07	0	0.00	1	20.90	20.35	-1	6,059	-0.02%
2022/11/04	2	20.88	2	21.13	20.85	0	6,063	0.00%
2022/11/03	3	20.25	5	20.09	20.85	-2	5,986	-0.03%
2022/11/02	1	19.40	3	19.33	19.45	-2	5,923	-0.03%
2022/10/31	1	18.55	1	18.50	18.55	0	5,994	0.00%
2022/10/28	1	18.10	1	18.05	18.00	0	6,031	0.00%
2022/10/27	2	18.00	2	18.20	18.40	0	6,076	0.00%
2022/10/26	1	18.25	1	18.05	18.05	0	6,295	0.00%
2022/10/21	1	18.20	1	18.00	17.95	0	6,428	0.00%
2022/10/20	3	18.67	2	18.90	18.55	1	6,462	0.02%
2022/10/18	0	0.00	1	19.25	18.80	-1	6,758	-0.01%
2022/10/14	1	18.95	0	0.00	18.95	1	6,895	0.01%
2022/10/12	2	20.48	8	20.23	20.45	-6	7,045	-0.09%
2022/10/11	5	21.74	0	0.00	21.55	5	7,241	0.07%
2022/10/07	1	23.95	0	0.00	23.90	1	7,695	0.01%
2022/10/03	0	0.00	1	23.85	23.85	-1	7,884	-0.01%
2022/09/29	1	24.90	0	0.00	24.85	1	7,863	0.01%
2022/09/28	3	24.43	3	24.12	24.00	0	7,821	0.00%
2022/09/27	0	0.00	2	25.85	25.95	-2	7,758	-0.03%
2022/09/26	3	26.38	2	26.68	25.85	1	7,702	0.01%
2022/09/22	3	28.47	1	28.50	28.10	2	7,556	0.03%
2022/09/21	6	28.83	6	29.11	28.85	0	7,438	0.00%
2022/09/20	1	28.30	1	27.50	28.25	0	7,217	0.00%
2022/09/19	1	27.85	2	27.60	27.60	-1	7,113	-0.01%
2022/09/16	13	28.84	4	28.24	28.30	9	7,026	0.13%
2022/09/15	4	29.90	4.2	29.77	30.00	-0.2	6,993	0.00%
2022/09/14	90	29.67	86	28.93	29.90	4	7,350	0.05%
2022/09/13	14	27.10	19.2	27.64	28.15	-5.2	6,994	-0.07%
2022/09/12	5	24.40	2	25.50	25.60	3	6,815	0.04%
2022/09/07	1	22.20	0	0.00	22.25	1	6,678	0.01%
2022/09/05	0	0.00	2	24.45	23.20	-2	6,560	-0.03%
2022/08/29	2	23.00	1	22.80	22.80	1	6,412	0.02%
2022/08/26	1	24.35	3	24.15	24.15	-2	6,367	-0.03%
2022/08/22	0	0.00	1	23.20	22.95	-1	6,117	-0.02%
2022/08/18	9	23.68	8	24.01	23.60	1	6,037	0.02%
2022/08/17	3	22.30	8	23.51	23.75	-5	5,752	-0.09%
2022/08/15	0	0.00	1	21.65	21.65	-1	5,614	-0.02%
2022/08/12	12	22.16	10	21.79	21.70	2	5,591	0.04%
2022/08/11	8	22.91	9	22.36	22.40	-1	5,530	-0.02%
2022/08/10	5	22.70	2	22.60	22.70	3	5,480	0.05%
2022/08/09	12	24.03	12	23.53	23.35	0	5,424	0.00%
2022/08/08	2	23.15	3	23.78	23.75	-1	5,361	-0.02%
2022/08/05	11	23.43	8	23.25	23.25	3	5,279	0.06%
2022/08/04	2	22.93	0	0.00	23.05	2	5,236	0.04%
2022/08/02	1	24.80	0	0.00	23.65	1	5,108	0.02%
2022/07/29	0	0.00	7	23.51	23.35	-7	4,745	-0.15%
2022/07/28	0	0.00	1	22.70	22.45	-1	4,686	-0.02%
2022/07/27	13	22.92	13	22.57	22.55	0	4,650	0.00%
2022/07/26	10	23.71	16	24.71	23.05	-6	4,571	-0.13%
2022/07/22	1	23.10	1	22.75	22.75	0	4,169	0.00%
2022/07/21	5	23.15	1	23.50	23.00	4	4,118	0.10%
2022/07/20	6	23.08	7	22.68	22.65	-1	3,968	-0.03%
2022/07/19	10	23.49	0	0.00	23.25	10	3,864	0.26%
2022/07/18	5	24.08	7	25.44	23.50	-2	3,715	-0.05%
2022/07/15	10	24.15	13	23.89	23.50	-3	3,427	-0.09%
2022/07/14	3	23.00	0	0.00	24.20	3	2,901	0.10%
2022/07/13	0	22.00	2	21.80	22.00	-2	2,770	-0.07%
2022/07/11	2	21.00	1	21.50	21.30	1	2,580	0.04%
2022/06/29	0	0.00	1	19.65	19.55	-1	2,327	-0.04%
2022/06/28	1	20.00	0	0.00	20.00	1	2,297	0.04%
2022/06/27	0	20.65	0	20.65	20.90	0	2,248	0.00%
2022/06/23	9	20.91	9	20.45	20.45	0	2,173	0.00%
2022/06/22	12	20.87	61	21.02	21.85	-49	1,885	-2.60%
2022/06/21	50	19.17	64.1	19.70	20.70	-14.1	1,095	-1.29%
2022/06/20	5	18.57	146.2	18.85	18.85	-141.1	513	-27.47%	大賣/鉅額交易
2022/06/17	0.3	16.66	1.3	16.46	17.15	-1	363	-0.28%
2022/06/16	15	15.68	15	16.00	15.60	0	221	0.00%
2022/06/06	0	0.00	0	15.30	15.25	0	159	-0.01%
2022/06/02	8	15.14	8	15.00	15.00	0	154	0.00%
2022/05/30	10	14.97	0	0.00	14.65	10	152	6.55%
2022/05/10	0	14.50	0	0.00	14.40	0	183	0.01%
2022/05/06	0	14.20	0	14.20	14.10	0	181	0.00%
2022/05/05	0	14.25	0	14.25	14.10	0	179	0.00%
2022/04/26	5	15.25	5	14.85	14.85	0	170	0.00%
2022/04/22	11	15.00	11	15.10	15.10	0	163	0.00%
2022/04/20	5	15.15	0	0.00	14.90	5	160	3.12%
2022/04/14	0	15.35	0	15.35	15.15	0	143	0.00%
2022/02/17	3	15.20	3	15.35	15.35	0	235	0.00%
2022/02/11	0	0.00	1	14.90	14.90	-1	243	-0.41%
2022/01/17	5	14.55	0	0.00	14.55	5	271	1.84%
2022/01/14	5	14.65	0	0.00	14.60	5	273	1.83%
2022/01/11	1	14.80	0	0.00	14.80	1	277	0.36%
2021/12/24	5	15.10	0	0.00	15.10	5	317	1.57%
2021/12/13	5	15.09	0	0.00	15.10	5	313	1.59%
2021/12/03	5	14.75	0	0.00	14.70	5	305	1.64%
2021/12/02	0	14.50	0	14.50	14.45	0	303	0.00%
2021/12/01	5	14.80	0	0.00	14.85	5	301	1.66%
2021/11/19	0	15.60	0	15.60	15.15	0	289	0.00%
2021/11/18	1	15.35	0	0.00	15.20	1	286	0.35%
2021/11/17	10	15.95	0	16.00	15.90	10	277	3.60%
2021/11/16	40	16.04	40	16.37	16.10	0	267	0.00%
2021/11/12	0	15.55	0	15.55	15.20	0	210	0.00%
2021/11/11	0	14.90	0	14.90	15.15	0	196	0.01%
2021/11/10	9	14.99	1	15.10	15.10	8	199	4.01%
2021/11/09	5	14.80	0	0.00	15.25	5	194	2.58%
2021/11/08	7	14.65	0	0.00	14.60	7	184	3.80%
2021/11/04	20	14.49	0	0.00	14.35	20	286	6.98%
2021/11/02	11	14.30	0	0.00	14.25	11	292	3.77%
2021/11/01	3	14.37	0	0.00	14.15	3	326	0.92%
2021/10/20	3	14.67	0	0.00	14.50	3	624	0.48%
2021/10/19	11	14.58	0	0.00	14.50	11	634	1.73%
2021/10/15	3	14.35	0	0.00	14.20	3	636	0.47%
2021/10/14	0	14.20	0	14.20	14.15	0	639	0.00%
2021/10/05	5	14.30	0	0.00	14.40	5	652	0.77%
2021/10/04	3	14.95	0	0.00	14.15	3	635	0.47%
2021/10/01	0	0.00	2	15.75	14.65	-2	632	-0.32%
2021/09/30	5	14.85	0	15.30	15.25	5	614	0.81%
2021/09/24	4	14.25	0	0.00	14.05	4	628	0.64%
2021/09/23	1	14.15	0	0.00	14.05	1	630	0.16%
2021/09/09	1	13.95	0	0.00	13.95	1	648	0.15%
2021/08/26	1	14.45	0	0.00	14.30	1	751	0.13%
2021/08/23	0	0.00	2	14.00	14.25	-2	755	-0.26%
2021/08/20	0	13.90	0	0.00	13.95	0	761	0.00%
2021/08/16	3	14.50	0	0.00	14.25	3	755	0.40%
2021/08/11	6	15.16	0	0.00	15.05	6	750	0.80%
2021/08/10	0	0.00	3	15.20	15.50	-3	694	-0.43%
2021/08/09	3	15.00	3	15.10	15.15	0	644	0.00%
2021/08/06	12	15.36	0	0.00	15.10	12	642	1.87%
2021/08/04	0	0.00	2	15.95	15.95	-2	610	-0.33%
2021/08/02	7	16.49	0	0.00	15.70	7	544	1.28%
2021/07/30	10	16.75	18	16.36	15.85	-8	530	-1.51%
2021/07/29	44.3	16.27	0.4	16.76	16.95	43.9	503	8.71%
2021/07/28	0.1	15.83	0.1	15.84	15.95	0	469	0.00%
2021/07/27	0.4	15.95	0.1	15.94	14.95	0.3	442	0.06%
2021/07/26	10	15.15	20	15.70	15.70	-10	395	-2.53%
2021/07/23	0	14.40	0	14.40	14.30	0	343	0.00%
2021/07/16	2	14.10	0	0.00	14.05	2	366	0.55%
2021/07/12	3	13.90	0	0.00	14.00	3	383	0.78%
2021/07/07	0.2	14.20	0	0.00	14.00	0.2	500	0.04%
2021/07/05	0.1	14.55	0.1	14.55	14.40	0	504	0.00%
2021/07/02	5	14.80	0	0.00	14.40	5	504	0.99%
2021/06/28	0	0.00	1	14.05	14.10	-1	490	-0.20%
2021/06/25	3	14.03	2	13.90	13.95	1	488	0.20%
2021/06/22	2	14.30	7	14.10	14.15	-5	488	-1.02%
2021/06/21	5	14.10	0	0.00	13.90	5	487	1.03%
2021/06/18	0	14.30	0	14.30	13.90	0	487	0.00%
2021/06/15	0	0.00	1	14.05	14.05	-1	500	-0.20%
2021/06/08	1	14.80	0	0.00	14.80	1	578	0.17%
2021/06/07	0	14.90	0	14.90	14.75	0	573	0.00%
2021/06/04	1.1	14.34	0.1	14.95	15.00	0.9	565	0.17%
2021/05/31	0	0.00	0	13.65	13.20	0	487	-0.01%
2021/05/13	0	12.60	0	12.60	12.45	0	488	0.00%
2021/05/12	0	0.00	1	12.60	12.50	-1	484	-0.21%
2021/05/11	0	13.65	0	0.00	13.80	0	473	0.00%
2021/04/27	0	0.00	1	14.75	14.65	-1	425	-0.24%
2021/04/23	0	14.55	0	14.55	14.40	0	415	0.00%
2021/04/22	16	14.75	16	14.40	14.35	0	414	0.00%
2021/04/15	0.2	14.75	0.2	14.75	14.85	0	377	0.00%
2021/04/14	0	14.60	0	14.58	14.55	0	366	0.00%
2021/03/29	0	13.89	0	13.90	13.75	0	242	0.01%
2021/03/18	0	14.60	0	14.60	14.10	0	230	0.00%
2021/03/17	0	0.00	0	14.50	14.30	0	221	-0.01%
2021/03/16	1	14.54	5.1	14.85	14.00	-4	205	-1.95%
2021/03/12	0	13.53	0	13.55	13.45	0	140	0.02%
2021/03/11	0	13.50	0	0.00	13.40	0	141	0.01%
2021/03/03	0	0.00	0	13.70	13.40	0	152	-0.03%
2021/02/19	0	12.80	0	12.80	12.60	0	147	-0.01%
2021/02/17	0	12.60	0	0.00	12.40	0	149	0.00%
2021/01/25	0	12.55	0	12.55	12.40	0	180	0.00%
2021/01/21	0	12.70	0	0.00	12.35	0	180	0.00%
2021/01/11	1	12.95	0	0.00	13.10	1	178	0.56%
2020/12/10	2	13.50	0	0.00	13.55	2	161	1.24%
2020/10/29	0.2	13.30	0	0.00	13.05	0.2	126	0.16%
2020/10/23	1	13.00	1	12.95	13.00	0	133	0.00%
2020/10/21	1	13.05	0	0.00	13.00	1	135	0.74%
2020/10/06	0	13.55	0	13.55	13.40	0	134	0.01%
2020/10/05	0	13.45	0	0.00	13.30	0	136	0.01%
2020/09/08	0.1	14.40	0.1	14.40	14.10	0	142	0.01%
2020/09/07	0.1	14.25	0.1	14.25	14.00	0	143	0.00%
2020/09/04	0.1	14.15	0.1	14.15	13.90	0	148	0.01%
2020/08/18	0	13.40	0	0.00	13.35	0	220	0.02%
2020/08/06	1	13.20	2	13.18	13.20	-1	218	-0.46%
2020/08/05	2	13.00	0	0.00	13.30	2	215	0.93%
2020/07/30	3	14.32	0	0.00	13.70	3	210	1.43%
2020/07/27	0	13.80	0	13.80	13.50	0	202	0.00%
2020/07/17	0.1	14.50	0.1	14.50	14.30	0	195	0.00%
2020/07/15	0.1	14.70	0.1	14.70	14.40	0	200	0.00%
2020/07/07	0	15.20	0	15.20	15.05	0	197	0.00%
2020/07/06	0.1	15.30	0.1	15.30	15.15	0	195	0.00%
2020/07/01	0.1	16.40	0.1	16.40	15.00	0	193	0.00%
2020/06/23	0	15.40	0	15.40	15.15	0	196	0.00%
2020/06/16	0	15.60	0	15.60	15.30	0	216	0.00%
2020/06/15	0	15.35	0	15.35	15.00	0	220	0.00%
2020/06/10	0	16.05	0	16.05	15.85	0	224	0.00%
2020/06/09	2	16.92	0	17.80	16.25	2	224	0.89%
2020/06/08	0	0.00	0.3	17.10	16.85	-0.3	227	-0.12%
2020/06/04	0.1	15.05	5	14.66	14.95	-4.9	187	-2.62%
2020/06/03	0	14.45	3	14.29	14.25	-3	179	-1.67%
2020/06/02	1.2	14.60	0.2	14.60	14.30	1	177	0.57%
2020/06/01	0.1	14.80	0.1	14.80	14.30	0	176	0.00%
2020/05/29	6	14.45	0	14.60	14.30	6	174	3.44%
2020/05/28	0	0.00	0	14.60	14.60	0	155	0.00%
2020/05/26	0.2	13.50	0.2	13.50	13.20	0	138	0.01%
2020/05/25	0.2	13.40	0.2	13.40	13.10	0	138	0.01%
2020/05/22	0.1	13.40	0.1	13.40	13.15	0	139	0.00%
2020/05/21	0.2	13.70	0.2	13.70	13.35	0	139	0.02%
2020/05/20	0.2	14.50	0.2	14.50	13.30	0	139	0.00%
2020/05/13	0.2	14.40	0.2	14.40	13.40	0	139	0.01%
2020/05/12	0.2	13.60	0.1	13.60	13.30	0	137	0.00%
2020/05/11	0.1	13.70	0.1	13.70	13.30	0	137	0.01%
2020/05/08	0.1	14.10	0.1	14.10	13.50	0	135	0.00%
2020/05/07	0.1	14.00	0.1	14.00	13.55	0	134	0.00%
2020/05/06	0.1	14.70	0.1	14.70	13.50	0	134	0.01%
2020/05/05	0.1	15.40	0.1	15.40	13.90	0	132	0.00%
2020/05/04	0.1	15.40	0.1	15.40	14.00	0	132	0.00%
2020/04/30	0.1	15.00	0.1	15.00	14.00	0	131	0.00%
2020/04/29	0.1	14.60	0.1	14.60	13.65	0	129	0.01%
2020/04/28	0.1	14.60	0.1	14.60	13.35	0	128	0.01%
2020/04/27	0.1	14.65	0.1	14.65	13.40	0	129	0.00%
2020/04/24	0.1	14.65	0.1	14.65	13.35	0	128	0.00%
2020/04/23	0.1	14.15	0.1	14.15	13.35	0	128	0.01%
2020/04/22	0.1	13.50	0.1	13.50	13.25	0	130	0.01%
2020/04/21	0.1	15.55	0.1	15.55	13.30	0	129	0.00%
2020/04/17	0	14.15	0	14.15	13.40	0	125	0.00%
2020/04/15	1	13.10	0	0.00	13.25	1	122	0.81%
2020/04/14	0	0.00	0.1	14.20	13.15	-0.1	123	-0.07%
2020/04/13	0.1	14.45	0.1	14.45	12.95	0	123	0.00%
2020/04/10	0.1	14.45	0.1	14.45	13.15	0	123	-0.01%
2020/04/08	0.2	13.60	0.2	13.60	13.25	0	124	0.01%
2020/04/06	0.2	14.30	0.1	14.30	13.30	0	127	0.00%
2020/04/01	0.1	15.10	0.2	15.10	13.80	0	127	0.00%
2020/03/31	0.2	14.75	0.1	14.75	13.75	0	128	0.01%
2020/03/30	0	14.80	0	14.80	13.45	0	127	0.00%
2020/03/25	0.1	12.50	0.1	12.50	11.80	0	127	-0.01%
2020/03/24	0	12.00	0	12.00	11.40	0	124	0.00%
2020/03/23	0.1	11.85	0.1	11.85	10.95	0	119	0.00%
2020/03/20	0.1	11.65	0.1	11.65	10.80	0	112	-0.01%
2020/03/19	0.1	12.40	0.1	12.40	10.60	0	103	0.00%
2020/03/18	0.1	13.85	0.1	13.85	11.75	0	97	-0.01%
2020/03/17	0.1	13.50	0.1	13.50	12.60	0	93	0.01%
2020/03/16	0.1	14.75	0.1	14.75	14.00	0	87	0.01%
2020/03/13	0.1	16.35	0	0.00	15.45	0.1	83	0.06%
2020/03/12	0.1	18.20	0.1	18.20	16.35	0	78	0.00%
2020/03/11	0.1	17.15	0.1	17.15	16.90	0	71	0.01%
2020/03/02	0.1	17.05	0	0.00	17.00	0.1	67	0.07%
2019/12/24	0	0.00	1	19.00	18.45	-1	79	-1.26%
2019/12/13	1	17.75	0	0.00	17.95	1	75	1.32%
2019/12/02	0	18.50	0	18.50	18.35	0	80	0.00%
2019/11/27	0	18.80	0	0.00	18.35	0	80	0.02%
2019/11/26	0	19.90	0	19.90	18.30	0	80	0.00%
2019/07/11	2	20.60	0	0.00	20.55	2	226	0.88%
2019/07/01	0	0.00	1	21.25	21.10	-1	228	-0.44%
2019/06/28	0	0.00	1	20.80	20.85	-1	224	-0.45%
2019/06/21	1	20.80	0	0.00	20.80	1	303	0.33%
2019/06/12	1	21.30	0	0.00	21.20	1	324	0.31%
2019/06/11	0	0.00	6	21.73	21.30	-6	332	-1.81%
2019/06/10	6	22.08	2	22.45	22.20	4	327	1.22%
2019/06/06	0	0.00	2	21.50	21.80	-2	316	-0.63%
2019/04/12	0	0.00	1	19.75	19.70	-1	622	-0.16%
2019/04/10	1	19.50	0	0.00	19.50	1	617	0.16%
2019/04/08	0	21.60	0	21.60	20.70	0	603	0.00%
2019/04/01	0	20.90	0	20.90	20.65	0	591	0.00%
2019/03/29	0	20.65	0	0.00	20.65	0	583	0.00%
2019/03/21	0	0.00	1	20.35	20.40	-1	502	-0.20%
2019/03/11	0	21.15	0	21.15	20.55	0	451	0.00%
2019/03/08	1	20.55	1	20.32	21.15	0	436	0.00%
2019/03/06	7	21.21	2	21.00	21.00	5	396	1.26%
2019/03/05	1	21.65	3	21.50	21.70	-2	373	-0.53%
2019/03/04	1	20.00	1.1	20.85	20.50	-0.1	316	-0.03%
2019/02/27	2	19.85	2	20.45	19.85	0	279	0.00%
2019/02/25	2	19.05	0	0.00	18.45	2	193	1.03%
2019/02/15	0	0.00	1	17.80	17.75	-1	170	-0.59%
2019/02/14	0.1	19.60	0	0.00	17.95	0.1	168	0.06%
2019/02/13	0	19.65	0	19.65	18.00	0	166	-0.01%
2019/02/12	0	19.10	0	19.10	17.90	0	165	0.00%
2019/02/11	0	0.00	0.1	19.45	17.70	-0.1	160	-0.07%
2019/01/29	0	20.15	0	20.15	17.80	0	156	-0.02%
2019/01/25	1.1	18.31	0	18.40	18.60	1.1	119	0.93%
2019/01/24	0	18.80	1	17.96	18.80	-1	104	-0.95%
2019/01/23	0	0.00	0.1	17.30	17.10	-0.1	81	-0.14%
2019/01/22	0	17.80	0	17.80	16.90	0	81	0.00%
2019/01/21	0	17.85	0	17.85	17.00	0	81	0.00%
2019/01/18	1	16.91	0.2	17.20	17.00	0.9	81	1.06%
2019/01/17	0.2	17.95	0	0.00	17.00	0.2	82	0.26%
2019/01/16	0	18.00	0	18.00	17.10	0	81	0.00%
2019/01/15	0.1	18.05	0	18.05	17.30	0	81	0.04%
2018/12/27	0	16.70	0	16.70	16.55	0	109	0.01%
2018/12/26	0	17.10	0	17.10	16.50	0	132	0.00%
2018/12/25	0	0.00	0	17.80	16.45	0	142	-0.01%
2018/12/19	0	0.00	0	18.15	16.50	0	142	0.00%
2018/12/18	0	0.00	0.2	18.15	16.50	-0.2	149	-0.13%
2018/12/10	0	16.60	0	16.60	16.55	0	150	0.00%
2018/12/07	0	17.00	0	0.00	16.65	0	151	0.00%
2018/12/04	0	17.00	0	17.00	17.00	0	153	0.00%
2018/11/27	0	0.00	0	17.60	16.50	0	153	0.00%
2018/11/26	0	18.15	0	18.15	16.55	0	152	0.00%
2018/11/15	0	17.30	0	17.30	16.60	0	150	0.00%
2018/11/14	0	16.90	0	16.90	16.45	0	151	0.01%
2018/11/06	0	16.45	0	0.00	16.40	0	160	0.02%
2018/11/02	0	18.25	0	18.25	16.75	0	160	0.00%
2018/11/01	0	18.30	0	18.30	16.90	0	159	0.00%
2018/10/31	0	18.00	0	18.00	16.95	0	160	0.00%
2018/10/29	0	18.05	0	18.05	16.45	0	154	0.00%
2018/10/26	0	17.80	0	17.80	16.45	0	155	0.02%
2018/10/25	0	0.00	0.8	17.20	16.55	-0.8	154	-0.55%
2018/10/23	0	18.80	0	18.80	16.95	0	153	0.00%
2018/10/22	0	18.35	0	18.35	17.10	0	153	0.00%
2018/10/19	0	18.30	0	18.30	16.70	0	153	0.00%
2018/10/18	0.5	18.70	0	18.70	16.95	0.5	151	0.34%
2018/10/17	0	19.05	0	19.05	17.30	0	151	0.00%
2018/10/16	0	17.85	0	17.85	17.35	0	150	0.00%
2018/10/15	0.4	18.60	0	0.00	17.10	0.4	150	0.23%
2018/10/12	0	18.15	0.1	18.15	17.10	0	150	-0.02%
2018/10/11	0.1	19.60	0.1	19.60	16.50	0	149	0.00%
2018/10/09	0	20.35	0	20.35	18.10	0	141	0.00%
2018/10/08	0.1	18.95	0.1	18.95	18.50	0	139	0.02%
2018/10/05	0	20.00	0	20.00	18.60	0	134	0.00%
2018/10/04	0	19.50	0	19.50	18.20	0	117	0.00%
2018/10/02	0	17.80	0.9	17.80	17.35	-0.8	84	-0.98%
2018/10/01	0	18.70	0	18.70	17.20	0	83	0.00%
2018/09/28	0	18.75	0	18.75	17.00	0	83	0.00%
2018/09/27	0	18.35	0	18.35	17.05	0	83	0.00%
2018/09/26	0.8	17.50	0	0.00	16.85	0.8	81	1.03%
2018/09/25	0	17.50	0	0.00	16.50	0	81	0.06%
2018/09/21	0	18.90	0	18.90	16.80	0	75	0.00%
2018/09/20	0	17.45	0	17.45	17.20	0	74	0.03%
2018/09/19	0	17.75	0	17.75	17.40	0	74	0.03%
2018/09/18	0	17.70	0	17.70	17.20	0	75	0.00%
2018/09/17	0	19.25	0	19.25	17.30	0	76	0.00%
2018/09/14	0	19.05	0	19.05	17.50	0	75	0.00%
2018/09/10	0	19.80	0	19.80	17.45	0	77	0.00%
2018/09/05	0	0.00	0	20.00	18.10	0	75	0.00%
2018/09/04	0	18.40	0	0.00	18.20	0	75	0.01%
2018/08/20	0	0.00	0	19.80	18.10	0	89	0.00%
2018/08/17	1	18.00	0	19.95	18.00	1	91	1.09%
2018/08/14	0	0.00	0.5	20.00	18.35	-0.5	95	-0.52%
2018/08/13	0	18.95	0	18.95	18.20	0	96	0.00%
2018/08/10	0	21.00	0	0.00	18.80	0	95	0.00%
2018/08/09	0.5	21.20	0	0.00	19.10	0.5	96	0.51%
2018/08/08	0	0.00	0.4	21.30	19.30	-0.4	102	-0.43%
2018/08/07	0.5	19.55	0	0.00	19.40	0.5	107	0.44%
2018/07/25	0	0.00	0	18.70	18.50	0	288	0.00%
2018/07/24	0	18.90	0	18.90	18.35	0	291	0.00%
2018/07/23	0	19.20	0	19.20	18.45	0	294	0.00%
2018/05/16	0	0.00	1	20.30	20.10	-1	420	-0.24%
2018/05/14	1	20.40	0	0.00	20.50	1	416	0.24%
2018/05/10	1	21.85	0	0.00	22.50	1	367	0.27%
2018/05/09	0	0.00	0	22.60	22.55	0	342	0.00%
2018/05/04	0	0.00	2	22.25	22.20	-2	308	-0.65%
2018/05/03	0	21.70	0	21.70	21.60	0	280	0.00%
2018/05/02	0	21.30	0	21.30	21.30	0	271	0.00%
2018/04/26	1	20.20	1	20.40	19.65	0	250	0.00%
2018/04/18	0	19.45	0	19.45	19.35	0	238	0.00%
2018/04/13	0	19.65	3	19.55	19.65	-3	249	-1.20%
2018/04/09	0	0.00	1	20.05	19.90	-1	260	-0.38%
2018/04/03	1	20.00	0	0.00	20.25	1	258	0.39%
2018/04/02	0	20.60	0	20.60	20.40	0	256	0.00%
2018/03/16	0	0.00	2	18.95	19.05	-2	380	-0.53%
2018/03/15	2	19.10	0	0.00	19.05	2	390	0.51%
2018/01/22	0	0.00	1	20.60	20.45	-1	451	-0.22%
2018/01/19	1	20.80	0	0.00	20.70	1	452	0.22%
2018/01/16	0	0.00	1	20.80	20.85	-1	444	-0.22%
2018/01/12	1	21.10	0	0.00	21.15	1	436	0.23%
2018/01/04	0	0.00	1	22.35	22.00	-1	414	-0.24%
2018/01/03	1	22.05	1	22.15	22.40	0	413	0.00%