英濟 (3294)-富邦-台北券商分點個股進出

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

英濟

(3294)

可現股當沖

股價
37.25
漲跌
▲1.70
漲幅
+4.78%
成交量
3,695張
產業
上櫃電子零組件類股
88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

英濟 (3294)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	12	37.91	9	37.62	37.25	3	6,659	0.05%
2024/04/23	16	35.57	13	35.61	35.55	3	6,601	0.05%
2024/04/22	23	36.48	6.7	35.32	35.00	16.3	6,574	0.25%
2024/04/19	2	36.75	8.2	37.49	36.75	-6.2	6,511	-0.10%
2024/04/18	5.1	39.27	34	39.65	38.55	-28.9	6,413	-0.45%
2024/04/17	11	40.63	22	40.55	40.70	-11	6,335	-0.17%
2024/04/16	29	38.94	6	38.53	39.95	23	6,245	0.37%
2024/04/15	49.2	41.06	41.1	41.10	40.60	8.1	6,125	0.13%
2024/04/12	30	47.46	47	48.36	44.65	-17	5,939	-0.29%
2024/04/11	45	48.73	40.2	48.84	48.85	4.8	5,758	0.08%
2024/04/10	85.1	50.13	39.1	49.40	50.50	46	5,615	0.82%
2024/04/09	46.6	48.12	69.6	48.25	49.90	-23.1	5,242	-0.44%
2024/04/08	47.4	46.05	57	45.98	45.40	-9.6	4,897	-0.20%
2024/04/03	6	42.20	19	41.83	42.20	-13	4,704	-0.28%
2024/04/02	40.3	43.80	42	43.25	42.40	-1.8	4,672	-0.04%
2024/04/01	25	46.52	18	46.39	45.50	7	4,575	0.15%
2024/03/29	39	48.06	37.3	47.96	46.50	1.7	4,494	0.04%
2024/03/28	21	45.56	20	44.98	45.15	1	4,318	0.02%
2024/03/27	9	43.94	8	44.86	44.20	1	4,188	0.02%
2024/03/26	40	44.02	31	44.43	43.45	9	4,100	0.22%
2024/03/25	132	44.65	90	44.63	44.35	42	3,990	1.05%	大買/
2024/03/22	35	43.17	34.2	44.06	45.00	0.9	3,580	0.02%
2024/03/21	19	41.02	27	40.61	40.95	-8	3,421	-0.23%
2024/03/20	12	42.28	14	42.48	41.20	-2	3,371	-0.06%
2024/03/19	38.1	41.61	32.1	41.61	40.70	6	3,265	0.19%
2024/03/18	170	43.48	150	43.27	43.50	20	3,159	0.63%	大買/大賣/
2024/03/15	148	43.14	168.3	42.94	43.20	-20.3	2,732	-0.74%	大買/大賣/
2024/03/14	58.1	39.42	48	40.34	39.30	10.1	2,588	0.39%
2024/03/13	70.1	41.55	64	41.54	41.50	6.1	2,467	0.25%
2024/03/12	41.2	44.86	34	45.42	44.65	7.2	2,315	0.31%
2024/03/11	92.3	45.93	86	46.36	45.50	6.3	2,175	0.29%
2024/03/08	49.1	50.20	27	49.51	47.20	22.1	1,988	1.11%
2024/03/07	95	57.49	79	58.33	52.40	16	1,818	0.88%
2024/03/06	1	58.20	5	56.18	58.20	-4	1,435	-0.28%
2024/03/05	6	53.67	1	54.50	54.50	5	1,406	0.36%
2024/03/04	5	50.20	6.1	51.27	54.50	-1.1	1,384	-0.08%
2024/03/01	5	56.60	10	54.18	52.70	-5	1,326	-0.38%
2024/02/29	0	0.00	3	58.00	58.50	-3	1,294	-0.23%
2024/02/27	2	58.15	3	58.33	58.50	-1	1,277	-0.08%
2024/02/26	3	55.57	3	53.60	56.60	0	1,251	0.00%
2024/02/23	3	51.60	5.1	51.58	51.50	-2.1	1,227	-0.17%
2024/02/22	8	51.88	0	0.00	50.00	8	1,212	0.66%
2024/02/21	2	48.25	3	49.20	49.80	-1	1,173	-0.09%
2024/02/20	4	47.88	12	43.83	45.30	-8	1,133	-0.71%
2024/02/19	0	0.00	2.5	41.82	45.50	-2.5	1,080	-0.23%
2024/02/16	5	41.50	16	40.52	42.15	-11	1,034	-1.06%
2024/02/15	27.1	40.33	103.3	39.91	41.50	-76.2	978	-7.79%	大賣/
2024/02/05	98	38.20	152	37.62	38.30	-54	823	-6.56%	大賣/
2024/02/02	118	34.71	23	34.02	34.85	95	691	13.74%	大買/
2024/02/01	92	31.70	160	31.70	31.70	-68	593	-11.45%	大賣/
2024/01/31	15	28.85	1	28.85	28.85	14	379	3.69%
2024/01/30	12	26.25	0	0.00	26.25	12	353	3.39%
2024/01/29	39	23.90	1	23.90	23.90	38	339	11.19%
2024/01/26	26	21.22	11	20.95	21.75	15	323	4.64%
2024/01/17	1	18.65	0	0.00	18.40	1	275	0.36%
2024/01/16	0	0.00	2	18.80	18.75	-2	292	-0.68%
2024/01/05	0	0.00	1	18.95	19.00	-1	323	-0.31%
2024/01/04	0.1	19.25	1	19.00	19.10	-0.9	320	-0.28%
2024/01/03	0	0.00	0	19.20	19.15	0	322	-0.01%
2024/01/02	0.2	19.30	0	19.30	19.00	0.2	320	0.06%
2023/12/28	27.1	20.08	27	19.69	19.20	0.1	320	0.02%
2023/12/22	0	0.00	30	19.00	19.00	-30	348	-8.60%
2023/12/15	0	0.00	5	19.45	19.35	-5	346	-1.44%
2023/12/14	11	19.73	6	19.48	19.50	5	342	1.46%
2023/12/13	1	19.70	0	0.00	19.60	1	337	0.30%
2023/12/12	0	0.00	1	19.45	19.45	-1	333	-0.30%
2023/12/06	8	19.33	9	19.53	19.40	-1	341	-0.29%
2023/12/04	0.1	19.55	0	0.00	19.30	0.1	338	0.01%
2023/12/01	9	19.69	9	19.70	19.55	0	338	0.00%
2023/11/29	1	19.55	0	0.00	19.50	1	337	0.30%
2023/11/28	0	0.00	0.4	19.50	19.60	-0.4	337	-0.12%
2023/11/24	1	19.70	1	19.60	19.60	0	336	0.00%
2023/11/22	1	19.90	2	19.85	20.00	-1	334	-0.30%
2023/11/01	0	0.00	2	19.90	19.85	-2	369	-0.54%
2023/10/30	0	0.00	1	20.85	20.25	-1	355	-0.28%
2023/10/27	0	0.00	1	20.00	20.20	-1	342	-0.29%
2023/10/26	36	19.90	42	19.90	19.85	-6	333	-1.80%
2023/10/25	18	19.76	17	19.72	19.75	1	319	0.31%
2023/10/23	1	19.25	0	0.00	19.15	1	295	0.34%
2023/10/20	0	0.00	2	18.90	19.05	-2	294	-0.68%
2023/10/18	0	0.00	7	19.15	19.05	-7	291	-2.40%
2023/10/17	0	0.00	0.3	19.05	19.05	-0.3	288	-0.09%
2023/10/16	2	19.15	2	19.10	19.10	0	284	0.00%
2023/10/11	7	19.17	7	19.00	18.70	0	281	0.00%
2023/09/28	10	18.90	13	19.05	19.10	-3	298	-1.00%
2023/09/27	24	19.30	26	19.29	18.80	-2	296	-0.67%
2023/09/15	2	18.75	0	0.00	18.65	2	288	0.69%
2023/09/14	5	19.00	5	18.95	18.85	0	289	0.00%
2023/09/13	1.2	18.98	10	19.15	18.80	-8.8	291	-3.02%
2023/09/06	0.1	18.85	0	0.00	18.80	0.1	315	0.03%
2023/09/04	0	0.00	1	18.60	18.70	-1	319	-0.31%
2023/08/30	2	18.30	0	0.00	18.30	2	331	0.60%
2023/08/25	0.1	18.35	0	0.00	18.30	0.1	362	0.03%
2023/08/24	0	0.00	2	18.60	18.35	-2	370	-0.54%
2023/08/23	0	0.00	1	18.70	18.75	-1	372	-0.27%
2023/08/22	1	18.85	0	0.00	18.90	1	374	0.27%
2023/08/18	0	0.00	43	18.33	18.10	-43	375	-11.45%
2023/08/15	0	0.00	6	18.48	18.50	-6	373	-1.61%
2023/08/14	1	18.75	1	18.55	18.55	0	373	0.00%
2023/08/11	6	18.19	0	0.00	18.15	6	372	1.61%
2023/08/10	6	18.18	0	0.00	18.20	6	381	1.57%
2023/08/09	6	18.15	0	0.00	18.15	6	382	1.57%
2023/08/08	3	18.15	0	0.00	18.15	3	389	0.77%
2023/08/07	8	18.10	0	0.00	18.10	8	397	2.01%
2023/08/04	14	18.00	0	0.00	18.00	14	402	3.48%
2023/08/02	24	18.16	24	17.90	17.85	0	407	0.00%
2023/07/31	3	18.00	0	0.00	17.90	3	409	0.73%
2023/07/28	0	0.00	17	18.00	18.05	-17	409	-4.15%
2023/07/26	0.1	17.85	0	0.00	17.85	0.1	426	0.02%
2023/07/25	17	17.72	2	17.85	17.85	15	445	3.37%
2023/07/21	0	0.00	3	17.95	17.95	-3	487	-0.62%
2023/07/20	3	17.95	0	0.00	17.95	3	641	0.47%
2023/07/19	0	0.00	1	17.95	17.95	-1	641	-0.16%
2023/07/18	1	17.85	0	0.00	17.95	1	649	0.15%
2023/07/13	0	0.00	1	18.20	18.00	-1	657	-0.15%
2023/07/12	1.2	18.02	0	0.00	17.95	1.2	679	0.18%
2023/07/11	1.2	18.03	0	0.00	18.00	1.2	679	0.18%
2023/07/06	0.2	18.90	0	0.00	18.55	0.2	685	0.03%
2023/07/05	0	19.05	7	18.90	19.00	-7	709	-0.99%
2023/07/03	0	0.00	1	19.10	19.05	-1	713	-0.14%
2023/06/30	0.2	19.19	0	0.00	19.15	0.2	712	0.03%
2023/06/29	3	19.40	0	0.00	19.05	3	714	0.42%
2023/06/28	1	18.80	0	0.00	19.15	1	711	0.14%
2023/06/19	2.2	18.86	2	19.00	18.85	0.2	895	0.02%
2023/06/16	0	0.00	1	18.80	18.70	-1	891	-0.11%
2023/06/14	1	19.00	1	18.90	18.85	0	883	0.00%
2023/06/13	1	19.05	0	0.00	18.85	1	880	0.11%
2023/06/09	0	0.00	1	18.65	18.60	-1	855	-0.12%
2023/06/06	0.1	18.80	0	0.00	18.55	0.1	870	0.01%
2023/06/05	0	0.00	14	19.02	18.80	-14	865	-1.62%
2023/06/02	0	0.00	1	18.70	18.65	-1	859	-0.12%
2023/06/01	13	18.98	10	18.81	18.80	3	855	0.35%
2023/05/31	5	18.25	0	0.00	18.55	5	841	0.59%
2023/05/30	0	0.00	3	18.45	18.35	-3	827	-0.36%
2023/05/26	0	0.00	1	18.05	17.95	-1	815	-0.12%
2023/05/25	0.1	18.20	0	0.00	18.10	0.1	811	0.01%
2023/05/24	1	18.15	1	18.10	18.10	0	807	0.00%
2023/05/23	0	0.00	1	18.15	18.15	-1	797	-0.13%
2023/05/22	1	17.95	0	0.00	18.00	1	792	0.13%
2023/05/18	3	17.98	0	0.00	17.90	3	780	0.38%
2023/05/16	0	0.00	1	17.85	17.80	-1	747	-0.13%
2023/05/15	0.1	18.00	0	0.00	17.75	0.1	739	0.01%
2023/05/12	0.1	17.95	0	0.00	17.80	0.1	736	0.01%
2023/05/09	1	18.20	2	18.58	18.10	-1	718	-0.14%
2023/05/08	1	18.40	0	0.00	18.40	1	714	0.14%
2023/05/04	1	18.30	0	0.00	18.60	1	727	0.14%
2023/05/03	12	18.61	0	0.00	18.60	12	725	1.65%
2023/05/02	13	18.83	0	0.00	18.80	13	719	1.81%
2023/04/28	18	18.87	18	18.95	19.05	0	707	0.00%
2023/04/27	12	18.38	11	18.31	18.25	1	686	0.15%
2023/04/26	1.1	18.30	2	18.35	18.40	-0.9	677	-0.14%
2023/04/25	2	19.55	8	19.73	19.20	-6	635	-0.94%
2023/04/21	2	18.23	10	18.07	17.95	-8	482	-1.66%
2023/04/20	8	19.11	10	18.99	18.80	-2	472	-0.42%
2023/04/19	2	19.25	3	19.20	19.15	-1	465	-0.21%
2023/04/18	6	19.57	0	0.00	19.20	6	462	1.30%
2023/04/17	1	19.65	1	19.45	19.30	0	456	0.00%
2023/04/13	4	19.35	0	0.00	19.35	4	427	0.94%
2023/04/12	0	0.00	1	19.75	19.60	-1	420	-0.24%
2023/04/10	3	19.88	8	19.89	19.90	-5	405	-1.23%
2023/04/07	2.1	19.99	4	19.60	19.60	-1.9	375	-0.51%
2023/04/06	4	19.15	0	0.00	19.15	4	369	1.08%
2023/03/31	1	19.10	0	0.00	19.20	1	371	0.27%
2023/03/30	5	19.30	4	19.45	19.35	1	368	0.27%
2023/03/29	2	19.23	0	0.00	19.25	2	363	0.55%
2023/03/28	4	19.10	0	0.00	19.25	4	364	1.10%
2023/03/27	0	0.00	12	19.93	19.40	-12	351	-3.41%
2023/03/24	9	20.14	10	20.40	20.10	-1	305	-0.33%
2023/03/23	17	18.56	26	18.81	19.40	-9	239	-3.76%
2023/03/22	11	17.81	0	0.00	17.75	11	165	6.66%
2023/03/13	13	18.03	24	18.13	18.20	-11	205	-5.36%
2023/03/03	0	0.00	1	17.70	17.70	-1	193	-0.52%
2023/03/02	0	0.00	1	17.65	17.60	-1	193	-0.52%
2023/03/01	0	18.50	0	0.00	17.60	0	193	0.00%
2023/02/10	1	17.60	0	0.00	17.50	1	193	0.52%
2023/01/12	0	0.00	2	17.25	17.00	-2	166	-1.20%
2023/01/11	0	0.00	4	16.85	17.35	-4	164	-2.43%
2023/01/10	2	16.95	0	0.00	16.85	2	163	1.22%
2022/12/14	11	18.45	10	18.64	18.45	1	204	0.49%
2022/12/13	11	18.91	11	19.27	18.70	0	200	0.00%
2022/12/12	10	18.32	0	0.00	18.15	10	179	5.58%
2022/12/06	0	0.00	2	18.10	17.80	-2	170	-1.17%
2022/12/01	0	0.00	2	17.70	17.60	-2	166	-1.20%
2022/11/22	1	16.85	0	0.00	16.65	1	190	0.53%
2022/11/16	1	17.05	3	17.05	17.10	-2	206	-0.97%
2022/11/15	0	0.00	4	17.30	17.35	-4	208	-1.91%
2022/11/14	0	0.00	1	17.25	17.25	-1	213	-0.47%
2022/11/11	0	0.00	1	17.00	17.25	-1	213	-0.47%
2022/11/02	0	0.00	1	16.40	16.50	-1	283	-0.35%
2022/10/25	0	0.00	1	15.95	16.15	-1	297	-0.34%
2022/10/20	2	16.25	0	0.00	16.40	2	318	0.63%
2022/10/04	0	18.00	0	18.00	18.65	0	342	0.00%
2022/09/30	3	17.30	0	0.00	17.30	3	349	0.86%
2022/09/29	0	0.00	7	17.50	17.30	-7	348	-2.01%
2022/09/21	0	0.00	1	19.80	19.80	-1	364	-0.27%
2022/09/12	0	0.00	1	20.00	20.30	-1	438	-0.23%
2022/09/08	0	0.00	6	19.85	19.75	-6	444	-1.35%
2022/09/07	1	20.50	1	20.00	19.75	0	470	0.00%
2022/08/31	6	21.95	0	0.00	21.95	6	482	1.24%
2022/08/30	3	21.80	0	0.00	21.80	3	485	0.62%
2022/08/24	2	22.00	2	21.35	21.35	0	514	0.00%
2022/08/22	0	21.80	0	0.00	21.30	0	514	0.00%
2022/08/10	1	20.65	1	20.65	20.55	0	530	0.00%
2022/07/28	5	20.11	0	0.00	20.05	5	570	0.88%
2022/07/21	1	19.50	2	19.50	19.50	-1	612	-0.16%
2022/07/18	0	0.00	2	19.30	19.30	-2	648	-0.31%
2022/07/11	1	18.60	1	18.85	18.60	0	814	0.00%
2022/07/07	0	0.00	1	17.65	17.60	-1	840	-0.12%
2022/07/05	2	17.60	0	0.00	17.80	2	844	0.24%
2022/06/29	0	0.00	0.2	19.65	19.90	-0.2	822	-0.02%
2022/06/28	1	19.90	0	0.00	19.95	1	831	0.12%
2022/06/24	0	0.00	1	20.20	19.50	-1	842	-0.12%
2022/06/21	0	0.00	1	20.30	20.25	-1	874	-0.11%
2022/06/20	5	19.95	8	20.08	19.80	-3	870	-0.34%
2022/06/16	1	23.00	0	0.00	22.55	1	843	0.12%
2022/06/15	0	0.00	2	22.65	22.65	-2	826	-0.24%
2022/06/14	0	0.00	1	21.40	22.65	-1	834	-0.12%
2022/06/09	3	22.60	3	22.50	22.35	0	851	0.00%
2022/06/02	13	22.74	13	22.73	22.25	0	883	0.00%
2022/06/01	8	22.60	8	22.56	22.50	0	867	0.00%
2022/05/30	5	22.30	5	22.25	22.10	0	873	0.00%
2022/05/26	0	0.00	1	21.45	21.50	-1	878	-0.11%
2022/05/25	2	21.05	2	21.35	21.25	0	882	0.00%
2022/05/23	2	21.88	1	21.90	21.65	1	898	0.11%
2022/05/19	2	19.93	2	19.95	20.35	0	880	0.00%
2022/05/18	0	0.00	23	20.37	20.50	-23	890	-2.58%
2022/05/11	20	19.80	0	0.00	19.85	20	1,041	1.92%
2022/05/06	20	21.51	0	0.00	21.50	20	1,244	1.61%
2022/05/05	0	0.00	1	23.00	22.25	-1	1,250	-0.08%
2022/05/03	4	22.50	1	22.60	22.45	3	1,254	0.24%
2022/04/29	6	23.05	3	23.88	22.45	3	1,275	0.24%
2022/04/28	0	0.00	2	23.05	23.00	-2	1,276	-0.16%
2022/04/27	0	0.00	1	21.40	22.15	-1	1,286	-0.08%
2022/04/26	4	22.95	0	0.00	22.70	4	1,291	0.31%
2022/04/22	0	0.00	2	23.00	23.10	-2	1,352	-0.15%
2022/04/21	2	22.83	0	0.00	22.90	2	1,393	0.14%
2022/04/20	10.1	23.63	31	23.08	22.65	-20.9	1,405	-1.49%
2022/04/19	8	22.43	2	22.40	22.70	6	1,381	0.43%
2022/04/18	27	21.52	4	21.50	21.50	23	1,414	1.63%
2022/04/15	18.1	23.25	17	23.47	22.10	1.1	1,486	0.07%
2022/04/14	14	23.90	11	23.87	23.90	3	1,472	0.20%
2022/04/13	2	21.35	5	21.23	21.75	-3	1,492	-0.20%
2022/04/11	1	21.05	1	21.25	20.80	0	1,775	0.00%
2022/04/07	0	0.00	18	21.73	21.50	-18	1,882	-0.96%
2022/03/31	13	22.55	0	0.00	22.40	13	2,106	0.62%
2022/03/30	0	0.00	1	23.40	23.35	-1	2,293	-0.04%
2022/03/29	0	0.00	2	22.85	22.65	-2	2,435	-0.08%
2022/03/28	1	22.55	0	0.00	22.95	1	2,507	0.04%
2022/03/25	2	22.55	0	0.00	22.55	2	2,582	0.08%
2022/03/22	0	0.00	1	21.70	22.15	-1	2,751	-0.04%
2022/03/18	11	21.76	1	21.80	21.70	10	2,841	0.35%
2022/03/17	1	21.15	1	21.20	21.15	0	2,896	0.00%
2022/03/16	1	19.90	2	20.33	20.10	-1	2,955	-0.03%
2022/03/15	3	20.30	8	20.16	20.00	-5	3,077	-0.16%
2022/03/14	0	0.00	4	21.25	21.35	-4	3,183	-0.13%
2022/03/10	6	21.98	3	22.00	21.85	3	3,415	0.09%
2022/03/09	1	21.20	1	21.35	21.35	0	3,719	0.00%
2022/03/08	8.1	21.28	7	21.80	21.00	1.1	4,291	0.03%
2022/03/07	0	0.00	1	22.45	22.20	-1	4,319	-0.02%
2022/03/04	0	0.00	1	23.75	23.60	-1	4,376	-0.02%
2022/03/03	2	24.68	2	24.60	24.15	0	4,602	0.00%
2022/03/02	5	23.74	19	23.54	24.30	-14	4,688	-0.30%
2022/03/01	0	0.00	4	23.93	24.00	-4	4,713	-0.08%
2022/02/25	19	23.31	3	23.63	23.35	16	4,712	0.34%
2022/02/24	1	23.35	17	23.81	23.15	-16	4,718	-0.34%
2022/02/23	16	24.52	3	24.60	24.45	13	4,708	0.28%
2022/02/22	1	24.05	0	0.00	24.10	1	4,713	0.02%
2022/02/21	5	25.00	0	0.00	25.00	5	4,724	0.11%
2022/02/17	5	25.56	0	0.00	25.40	5	4,760	0.11%
2022/02/16	21	25.58	16	25.80	25.90	5	4,782	0.10%
2022/02/15	1	24.85	0	0.00	24.50	1	4,888	0.02%
2022/02/14	4.2	25.33	4	25.03	24.50	0.2	5,016	0.00%
2022/02/11	5	25.85	5	26.39	26.00	0	5,014	0.00%
2022/02/10	7	26.89	5	25.93	26.00	2	5,068	0.04%
2022/02/09	1	26.50	4	27.50	27.50	-3	4,995	-0.06%
2022/02/07	0	0.00	2	23.98	24.95	-2	4,958	-0.04%
2022/01/25	0	0.00	10	23.69	23.50	-10	5,148	-0.19%
2022/01/24	10	24.35	1	24.20	24.20	9	5,172	0.17%
2022/01/21	2	24.00	0	0.00	23.90	2	5,195	0.04%
2022/01/20	2	25.69	2	25.55	24.90	0	5,172	0.00%
2022/01/19	0	0.00	11	25.46	25.55	-11	5,150	-0.21%
2022/01/18	2	25.85	18	25.78	25.30	-16	5,143	-0.31%
2022/01/17	6	25.39	6	25.43	25.80	0	5,112	0.00%
2022/01/14	9	24.08	7	24.69	23.95	2	5,070	0.04%
2022/01/13	3	25.28	0	0.00	25.80	3	5,045	0.06%
2022/01/12	20	26.42	1.1	26.47	25.65	18.9	5,030	0.38%
2022/01/11	1	26.20	5	25.40	26.15	-4	5,024	-0.08%
2022/01/10	9	26.98	2	26.45	26.50	7	4,992	0.14%
2022/01/07	6	27.51	2	27.80	26.95	4	4,976	0.08%
2022/01/06	7	28.69	20	28.39	28.25	-13	4,962	-0.26%
2022/01/05	19	29.71	98	29.47	28.50	-79	4,938	-1.60%
2022/01/04	31	31.02	10	31.70	30.85	21	4,876	0.43%
2022/01/03	20	29.52	60	29.86	29.60	-40	4,763	-0.84%
2021/12/30	32	31.40	35	30.83	30.35	-3	4,823	-0.06%
2021/12/28	13	31.65	14	32.06	32.40	-1	4,975	-0.02%
2021/12/27	65	33.66	4	32.51	31.65	61	5,279	1.16%
2021/12/24	160	33.93	103	33.70	33.45	57	5,176	1.10%	大買/大賣/
2021/12/23	91	32.35	63	32.86	33.75	28	4,998	0.56%
2021/12/22	23	31.58	22	31.65	31.25	1	4,866	0.02%
2021/12/21	7	32.09	2	32.50	31.55	5	4,802	0.10%
2021/12/20	9	32.47	7	32.10	31.45	2	4,718	0.04%
2021/12/17	2	34.30	3	33.83	33.65	-1	4,602	-0.02%
2021/12/16	22	34.36	23	34.01	34.25	-1	4,550	-0.02%
2021/12/15	2	34.90	19	34.93	35.00	-17	4,502	-0.38%
2021/12/14	25	34.87	6	34.83	33.95	19	4,462	0.43%
2021/12/13	2.1	36.20	18	36.58	37.00	-15.9	4,405	-0.36%
2021/12/10	14	35.48	10	36.01	36.00	4	4,342	0.09%
2021/12/09	58	37.35	36	37.86	36.15	22	4,283	0.51%
2021/12/08	10	36.75	32	37.96	38.45	-22	4,147	-0.53%
2021/12/07	16	36.76	140	36.29	36.35	-124	4,021	-3.08%	大賣/鉅額交易
2021/12/06	164	36.05	25	34.70	36.20	139	3,887	3.58%	大買/鉅額交易
2021/12/03	7	32.89	6	33.33	32.95	1	3,778	0.03%
2021/12/02	125	32.94	118	32.84	32.60	7	3,466	0.20%	大買/大賣/
2021/12/01	0	0.00	32	31.65	31.65	-32	2,885	-1.11%
2021/11/30	9	28.09	31	27.89	28.80	-22	2,829	-0.78%
2021/11/29	56	25.04	42	25.49	26.20	14	2,757	0.51%
2021/11/26	17	23.58	22	23.92	24.65	-5	2,522	-0.20%
2021/11/25	4	22.76	4	23.03	22.45	0	2,424	0.00%
2021/11/24	1	21.70	0	0.00	21.65	1	2,388	0.04%
2021/11/23	2	22.50	0	21.95	21.65	2	2,389	0.08%
2021/11/22	10	22.67	2	22.65	22.80	8	2,381	0.34%
2021/11/19	2	22.65	0	0.00	22.50	2	2,367	0.08%
2021/11/17	0	0.00	1	23.55	23.55	-1	2,331	-0.04%
2021/11/16	3	24.37	2	23.60	23.40	1	2,306	0.04%
2021/11/15	0	23.90	0.2	24.00	23.90	-0.2	2,273	-0.01%
2021/11/12	6	25.08	14	25.54	24.35	-8	2,230	-0.36%
2021/11/11	5	24.03	21	24.83	25.00	-16	2,055	-0.78%
2021/11/09	2	23.55	2	24.15	23.30	0	1,893	0.00%
2021/11/08	1	23.30	10	23.50	23.25	-9	1,809	-0.50%
2021/11/05	0	0.00	1	22.05	22.10	-1	1,747	-0.06%
2021/11/04	2	22.80	14	23.11	22.75	-12	1,727	-0.69%
2021/11/03	17	23.05	15	23.23	23.80	2	1,691	0.12%
2021/11/02	34	23.70	16	24.22	22.85	18	1,641	1.10%
2021/11/01	3	21.95	43	22.19	22.60	-40	1,473	-2.71%
2021/10/29	6	19.52	1	20.00	20.55	5	1,435	0.35%
2021/10/28	25	18.70	0	0.00	18.70	25	1,388	1.80%
2021/10/26	1	18.85	0	0.00	18.55	1	1,387	0.07%
2021/10/25	3	18.58	0	0.00	18.60	3	1,374	0.22%
2021/10/22	0	0.00	1	19.50	19.15	-1	1,364	-0.07%
2021/10/21	2	19.58	1	20.25	19.45	1	1,354	0.07%
2021/10/20	0	0.00	3	19.40	19.50	-3	1,330	-0.23%
2021/10/19	3	20.42	3	19.70	19.70	0	1,319	0.00%
2021/10/18	12	20.17	0	0.00	19.35	12	1,289	0.93%
2021/10/15	12	21.20	17	21.26	20.85	-5	1,274	-0.39%
2021/10/14	15	19.44	14	20.55	20.55	1	1,200	0.08%
2021/10/13	2	20.30	2	19.30	18.70	0	1,165	0.00%
2021/10/08	3	21.63	26	22.02	21.15	-23	1,109	-2.07%
2021/10/07	43	21.38	34	20.99	21.40	9	1,027	0.88%
2021/10/06	21	20.75	34	20.98	21.30	-13	908	-1.43%
2021/10/05	4	20.03	9	20.11	20.65	-5	763	-0.66%
2021/10/04	26	18.64	10	18.58	18.80	16	678	2.36%
2021/10/01	2	17.93	0	0.00	17.70	2	293	0.68%
2021/09/30	25	18.68	75	19.22	19.05	-50	286	-17.44%
2021/09/29	70	18.23	11	18.74	18.85	59	267	22.02%
2021/09/15	8	17.35	4	17.35	17.15	4	262	1.52%
2021/09/14	1	18.35	2	17.88	17.70	-1	263	-0.38%
2021/09/13	0	0.00	1	16.85	16.85	-1	254	-0.39%
2021/09/02	0	0.00	1	17.20	17.10	-1	311	-0.32%
2021/08/25	8	17.40	0	0.00	17.55	8	721	1.11%
2021/08/16	2	17.78	0	0.00	17.90	2	727	0.28%
2021/08/11	2	18.35	0	0.00	18.40	2	730	0.27%
2021/08/09	1	19.20	0	0.00	19.05	1	745	0.13%
2021/07/26	10	20.05	1	20.00	20.00	9	873	1.03%
2021/07/21	3	19.40	0	0.00	19.40	3	1,067	0.28%
2021/07/19	1	20.45	1	20.55	20.50	0	1,081	0.00%
2021/07/16	0	0.00	1	20.70	20.85	-1	1,097	-0.09%
2021/07/15	3	20.87	1	20.95	20.95	2	1,110	0.18%
2021/07/12	0	0.00	7	20.95	21.30	-7	1,141	-0.61%
2021/07/01	0	0.00	10	21.33	21.05	-10	1,410	-0.71%
2021/06/30	10	21.35	0	0.00	21.40	10	1,431	0.70%
2021/06/28	5	22.10	2	22.00	22.05	3	1,468	0.20%
2021/06/25	5	22.60	0	0.00	22.20	5	1,498	0.33%
2021/06/22	0	0.00	5	21.09	20.90	-5	1,572	-0.32%
2021/06/21	6	20.94	0	0.00	20.80	6	1,705	0.35%
2021/06/16	1	21.90	0	0.00	21.65	1	2,074	0.05%
2021/06/11	10	23.10	0	0.00	22.35	10	2,255	0.44%
2021/06/09	7	23.70	17	23.44	23.80	-10	2,286	-0.44%
2021/06/04	12	22.35	12	23.00	22.85	0	2,296	0.00%
2021/05/27	0	0.00	1	20.25	20.20	-1	1,988	-0.05%
2021/05/25	1	20.50	0	0.00	20.45	1	2,016	0.05%
2021/05/24	0	0.00	2	19.93	20.10	-2	2,058	-0.10%
2021/05/21	1	20.00	2	20.10	20.10	-1	2,058	-0.05%
2021/05/20	1	19.95	0	0.00	19.80	1	2,063	0.05%
2021/05/19	2	19.80	0	0.00	20.00	2	2,062	0.10%
2021/05/18	0	0.00	1	18.90	19.35	-1	2,060	-0.05%
2021/05/17	1	18.60	1	19.10	17.60	0	2,057	0.00%
2021/05/12	5	20.70	45	18.89	18.90	-40	2,026	-1.97%
2021/05/10	0	0.00	5	23.10	23.15	-5	1,992	-0.25%
2021/05/07	1	22.80	27	23.04	23.40	-26	1,988	-1.31%
2021/05/06	1	22.10	26	22.00	22.20	-25	1,982	-1.26%
2021/05/05	0	0.00	4	22.55	22.00	-4	1,973	-0.20%
2021/05/04	2	22.68	31	23.19	22.60	-29	1,965	-1.48%
2021/05/03	7	25.73	3	24.87	24.50	4	1,937	0.21%
2021/04/29	38	26.87	54	26.47	26.00	-16	1,916	-0.83%
2021/04/28	47	26.47	6	26.45	25.80	41	1,798	2.28%
2021/04/27	2	25.10	2	25.65	25.85	0	1,836	0.00%
2021/04/23	20	25.33	3	25.35	25.35	17	1,813	0.94%
2021/04/22	10	25.86	3	25.75	24.50	7	1,800	0.39%
2021/04/21	10	26.00	1	26.20	26.05	9	1,781	0.51%
2021/04/20	2	25.48	0	0.00	25.75	2	1,770	0.11%
2021/04/19	12	25.98	1	25.90	25.70	11	1,767	0.62%
2021/04/16	0	0.00	1	26.30	26.15	-1	1,757	-0.06%
2021/04/15	0	0.00	2	26.10	25.75	-2	1,744	-0.11%
2021/04/14	1	25.80	0	0.00	25.40	1	1,745	0.06%
2021/04/13	2	26.50	0	0.00	26.10	2	1,734	0.12%
2021/04/12	1	27.50	1	27.55	26.75	0	1,797	0.00%
2021/04/09	12	27.41	0	0.00	27.60	12	1,761	0.68%
2021/04/08	10	29.50	1	30.80	29.85	9	1,717	0.52%
2021/04/07	130	31.38	142	31.05	31.30	-12	1,700	-0.71%	大買/大賣/
2021/04/06	47	29.31	2	29.65	29.10	45	1,646	2.73%
2021/04/01	20	29.65	29	30.23	29.60	-9	1,624	-0.55%
2021/03/31	35	30.50	31	30.74	30.20	4	1,610	0.25%
2021/03/30	32	31.04	11	31.15	31.15	21	1,588	1.32%
2021/03/29	28	30.10	30	30.25	30.55	-2	1,564	-0.13%
2021/03/26	69	28.13	28	27.97	29.00	41	1,524	2.69%
2021/03/25	2	28.75	10	29.10	28.70	-8	1,499	-0.53%
2021/03/24	9	30.19	22	30.31	30.20	-13	1,479	-0.88%
2021/03/23	52	30.67	381	28.14	28.55	-329	1,345	-24.46%	大賣/鉅額交易
2021/03/22	0	0.00	13	30.25	30.25	-13	1,102	-1.18%
2021/03/19	8	26.96	42	26.48	27.50	-34	1,075	-3.16%
2021/03/18	19	25.21	9.1	25.60	25.00	9.9	995	0.99%
2021/03/17	1.1	23.33	18	23.72	24.60	-16.9	920	-1.84%
2021/03/16	10	22.46	4	22.28	22.40	6	838	0.72%
2021/03/15	5	21.60	121	21.34	21.10	-116	803	-14.43%	大賣/鉅額交易
2021/03/12	23	21.80	324	21.88	21.60	-301	800	-37.60%	大賣/鉅額交易
2021/03/11	100	21.50	6	21.50	21.50	94	748	12.56%
2021/03/08	2	19.65	0	0.00	19.05	2	908	0.22%
2021/03/05	42	19.64	0	0.00	19.85	42	996	4.22%
2021/03/02	7	18.86	8	18.84	18.75	-1	1,008	-0.10%
2021/02/26	1	18.50	1	18.70	18.70	0	1,005	0.00%
2021/02/24	6	18.98	20	19.31	19.55	-14	997	-1.40%
2021/02/23	11	17.94	1	17.95	18.30	10	1,001	1.00%
2021/02/22	3	17.93	0	0.00	17.95	3	1,014	0.30%
2021/02/19	2	17.85	0	0.00	18.10	2	1,080	0.19%
2021/02/18	1	17.55	1	17.65	18.05	0	1,097	0.00%
2021/02/17	1	17.40	1	16.85	17.15	0	1,110	0.00%
2021/02/03	0	0.00	1	17.30	17.30	-1	1,140	-0.09%
2021/02/02	1	17.15	0	0.00	17.20	1	1,150	0.09%
2021/01/29	0	0.00	2	17.60	17.20	-2	1,168	-0.17%
2021/01/22	2	16.70	2	17.35	17.15	0	1,163	0.00%
2021/01/21	3	17.13	0	0.00	17.30	3	1,158	0.26%
2021/01/20	1	17.90	0	0.00	18.05	1	1,148	0.09%
2021/01/15	0	0.00	1	19.30	18.65	-1	1,062	-0.09%
2021/01/13	1	19.80	1	20.35	19.60	0	1,073	0.00%
2021/01/08	1	20.15	0	0.00	20.05	1	1,136	0.09%
2021/01/07	1	20.10	1	20.45	20.10	0	1,134	0.00%
2021/01/06	1	21.10	1	22.20	20.95	0	1,124	0.00%
2021/01/05	8	22.56	7	22.24	22.35	1	1,110	0.09%
2021/01/04	0	0.00	1	22.00	21.95	-1	992	-0.10%
2020/12/31	6	21.57	0	0.00	21.70	6	999	0.60%
2020/12/30	1	22.50	1	22.15	22.20	0	990	0.00%
2020/12/29	1	22.05	0	0.00	22.15	1	966	0.10%
2020/12/23	1	21.65	1	21.65	21.50	0	950	0.00%
2020/12/22	1	21.80	1	22.25	21.40	0	944	0.00%
2020/12/21	0	0.00	1	22.15	22.00	-1	940	-0.11%
2020/12/18	1	22.35	25	22.35	22.20	-24	942	-2.55%
2020/12/15	25	23.49	3	23.50	23.60	22	933	2.36%
2020/12/14	0	0.00	2	23.25	23.25	-2	929	-0.22%
2020/12/11	0	0.00	15	22.17	22.15	-15	957	-1.57%
2020/12/10	21	23.23	2	22.85	23.10	19	950	2.00%
2020/12/09	2	22.48	4	22.30	22.35	-2	934	-0.21%
2020/12/08	1	22.10	1	22.55	22.50	0	932	0.00%
2020/12/07	50	22.65	30	22.67	22.90	20	924	2.16%
2020/12/04	8	23.54	4	23.20	23.30	4	914	0.44%
2020/12/03	120	22.49	16	23.77	23.85	104	836	12.43%	大買/鉅額交易
2020/12/02	35	20.68	10	20.90	21.70	25	777	3.22%
2020/12/01	252	20.44	11	21.02	20.20	241	757	31.83%	大買/鉅額交易
2020/11/30	40	19.48	1	19.30	19.50	39	683	5.71%
2020/11/27	110	19.25	0	0.00	19.25	110	697	15.77%	大買/鉅額交易
2020/11/23	0	0.00	7	19.06	18.95	-7	744	-0.94%
2020/11/20	68	19.65	20	19.25	19.05	48	737	6.51%
2020/11/19	50	19.26	25	18.61	18.35	25	690	3.62%
2020/11/18	50	19.41	41	19.07	19.05	9	677	1.33%
2020/11/17	15	18.70	3	17.98	18.75	12	620	1.93%
2020/11/16	0	0.00	7	17.93	17.80	-7	639	-1.10%
2020/11/13	1	18.05	11	17.96	17.50	-10	626	-1.60%
2020/11/12	0	0.00	1	17.40	17.40	-1	604	-0.17%
2020/11/10	0	0.00	2	17.88	17.00	-2	592	-0.34%
2020/11/09	0	0.00	10	17.45	17.70	-10	583	-1.71%
2020/10/27	5	16.97	0	0.00	16.95	5	598	0.84%
2020/10/21	0	0.00	37	17.63	17.30	-37	586	-6.31%
2020/10/19	6	17.60	29	17.58	17.05	-23	561	-4.10%
2020/10/16	0	0.00	4	16.95	16.60	-4	502	-0.80%
2020/10/15	0	0.00	1	16.90	16.50	-1	495	-0.20%
2020/10/14	0	0.00	2	16.63	16.50	-2	493	-0.41%
2020/10/12	2	16.68	2	16.60	16.50	0	499	0.00%
2020/09/25	0	0.00	10	15.05	15.10	-10	486	-2.05%
2020/09/24	0	0.00	26	14.98	15.15	-26	485	-5.36%
2020/09/23	11	15.86	3	15.82	15.70	8	481	1.66%
2020/09/22	56	16.29	0	0.00	16.15	56	477	11.73%
2020/09/21	25	17.01	0	0.00	16.90	25	469	5.32%
2020/09/18	49	17.22	51	17.15	17.10	-2	467	-0.43%
2020/09/17	9	17.33	19	17.46	17.15	-10	466	-2.14%
2020/09/16	61	17.36	46	17.58	17.40	15	457	3.28%
2020/09/15	0	0.00	3	17.10	16.90	-3	419	-0.72%
2020/09/14	68	17.11	0	0.00	16.95	68	415	16.37%
2020/09/08	3	16.55	3	17.15	16.75	0	387	0.00%
2020/09/07	0	0.00	3	16.45	16.30	-3	372	-0.81%
2020/09/04	3	16.50	3	16.25	16.20	0	390	0.00%
2020/09/03	13	16.76	2	17.23	16.70	11	379	2.90%
2020/09/02	0	0.00	4	16.48	16.50	-4	357	-1.12%
2020/09/01	4	15.73	2	16.35	15.60	2	331	0.60%
2020/08/31	4	15.73	44	16.50	16.50	-40	298	-13.38%
2020/08/28	4	15.40	4	15.10	15.00	0	253	0.00%
2020/08/20	5	15.18	5	15.53	14.90	0	213	0.00%
2020/08/10	2	14.50	1	15.00	14.25	1	158	0.63%
2020/07/30	3	13.88	3	13.63	13.70	0	132	0.00%
2020/07/28	1	13.15	0	0.00	13.35	1	134	0.74%
2020/07/09	3	14.45	3	14.20	14.20	0	115	0.00%
2020/06/09	4	13.65	4	13.50	13.50	0	116	0.00%
2020/05/13	0	0.00	2	14.30	14.45	-2	135	-1.48%
2020/05/12	0	0.00	2	14.10	14.35	-2	134	-1.49%
2020/05/11	2	13.95	0	0.00	14.10	2	133	1.49%
2020/05/04	5	12.46	5	12.62	12.55	0	136	0.00%
2020/04/30	0	0.00	8	13.00	13.00	-8	139	-5.74%
2020/04/28	8	12.74	0	0.00	12.70	8	146	5.47%
2020/04/14	0	0.00	1	12.35	12.40	-1	177	-0.56%
2020/04/08	0	0.00	9	12.24	12.30	-9	224	-4.01%
2020/04/07	10	11.38	3	11.38	11.45	7	230	3.04%
2020/03/27	0	0.00	1	11.15	10.75	-1	419	-0.24%
2020/03/19	21	10.66	0	0.00	9.90	21	477	4.40%
2020/03/13	1	11.95	7	12.15	12.05	-6	475	-1.26%
2020/02/27	0	0.00	5	15.00	14.80	-5	465	-1.07%
2020/02/20	1	15.85	1	15.30	15.30	0	477	0.00%
2020/02/19	0	0.00	8	14.94	15.05	-8	476	-1.68%
2020/02/17	0	0.00	6	15.20	15.05	-6	479	-1.25%
2020/02/11	0	0.00	10	15.30	15.15	-10	495	-2.02%
2020/02/06	0	0.00	1	15.10	15.00	-1	500	-0.20%
2020/01/31	0	0.00	6	15.13	14.95	-6	486	-1.23%
2020/01/30	6	15.19	0	0.00	15.20	6	486	1.23%
2020/01/17	5	16.80	0	0.00	16.45	5	483	1.03%
2020/01/09	3	16.45	0	0.00	16.30	3	475	0.63%
2020/01/06	1	16.40	2	16.55	16.35	-1	462	-0.22%
2020/01/03	10	16.94	0	0.00	16.90	10	458	2.18%
2020/01/02	0	0.00	1	17.45	17.45	-1	448	-0.22%
2019/12/30	2	18.13	15	18.04	18.00	-13	421	-3.08%
2019/12/27	29	17.99	8	17.94	18.25	21	416	5.04%
2019/12/26	1	17.50	4	17.76	17.30	-3	359	-0.83%
2019/12/25	22	17.44	17	17.35	17.50	5	350	1.43%
2019/12/24	5	15.89	8	16.86	17.15	-3	286	-1.05%
2019/12/23	3	15.65	0	0.00	15.60	3	260	1.15%
2019/12/20	19	16.72	26	16.70	15.95	-7	253	-2.77%
2019/12/19	0	0.00	45	16.26	16.50	-45	210	-21.39%
2019/12/11	0	0.00	0.1	14.70	14.75	-0.1	185	-0.03%
2019/11/27	0	0.00	1	15.50	15.45	-1	250	-0.40%
2019/11/15	0	0.00	20	15.34	15.25	-20	335	-5.97%
2019/11/11	2	15.40	0	0.00	15.45	2	330	0.61%
2019/11/08	0.1	15.80	10	15.94	15.80	-9.9	326	-3.05%
2019/11/06	0	0.00	3	15.80	15.30	-3	316	-0.95%
2019/11/04	0	0.00	11	15.00	14.95	-11	308	-3.57%
2019/10/22	0	0.00	0.1	14.85	14.75	-0.1	294	-0.02%
2019/10/16	0	0.00	1	15.20	15.05	-1	289	-0.35%
2019/10/07	11	15.75	0	0.00	15.30	11	280	3.92%
2019/10/04	0	0.00	5	15.60	15.55	-5	278	-1.79%
2019/10/03	6.1	15.93	0	0.00	15.90	6.1	275	2.20%
2019/10/01	0	0.00	0.1	15.35	15.35	-0.1	263	-0.03%
2019/09/27	20	14.83	0	0.00	15.00	20	254	7.86%
2019/09/19	0	0.00	3	14.78	14.65	-3	242	-1.24%
2019/09/18	3	14.80	0	0.00	14.50	3	241	1.24%
2019/09/11	0.1	14.85	0	0.00	14.85	0.1	237	0.03%
2019/09/04	2	16.13	0	0.00	16.20	2	213	0.94%
2019/09/03	0	0.00	2	16.50	16.10	-2	199	-1.00%
2019/08/29	1	15.80	21	16.51	16.10	-20	166	-12.05%
2019/08/28	0	0.00	1	15.60	15.60	-1	140	-0.71%
2019/08/27	2	15.78	1.1	16.01	15.55	0.9	128	0.70%
2019/08/26	5	15.50	33	15.91	15.55	-28	115	-24.21%
2019/08/23	0	0.00	9	15.10	15.10	-9	81	-11.04%
2019/08/13	0.1	14.10	0	0.00	14.10	0.1	57	0.18%
2019/07/11	2	13.70	0	0.00	13.90	2	113	1.77%
2019/07/05	0	0.00	4	13.70	13.90	-4	125	-3.18%
2019/07/04	2	13.75	0	0.00	13.70	2	126	1.58%
2019/07/03	4	13.68	0	0.00	13.85	4	127	3.13%
2019/07/02	2	13.80	0	0.00	13.85	2	131	1.52%
2019/06/25	2	13.88	0	0.00	13.85	2	145	1.37%
2019/06/21	6	13.65	0	0.00	13.85	6	149	4.02%
2019/06/18	3	13.67	0	0.00	13.60	3	205	1.46%
2019/06/17	2	13.70	0	0.00	13.70	2	231	0.86%
2019/06/05	9	13.23	0.1	13.35	13.25	8.9	320	2.76%
2019/06/03	0.1	13.10	0	0.00	13.10	0.1	322	0.04%
2019/05/29	2	13.00	0	0.00	13.15	2	327	0.61%
2019/05/28	2	13.00	0	0.00	13.00	2	328	0.61%
2019/05/24	0	0.00	2.1	13.28	13.05	-2.1	329	-0.65%
2019/05/22	0	0.00	5	13.03	13.35	-5	331	-1.51%
2019/05/21	0	0.00	2	12.90	12.95	-2	352	-0.57%
2019/05/20	0.1	12.80	0	0.00	12.80	0.1	353	0.04%
2019/05/17	0	0.00	2	13.35	13.05	-2	355	-0.56%
2019/05/15	4	13.35	2	13.58	13.40	2	369	0.54%
2019/05/14	0	0.00	1	13.40	13.40	-1	376	-0.27%
2019/05/10	2	14.00	0	0.00	13.85	2	376	0.53%
2019/05/09	2	13.80	0	0.00	14.10	2	375	0.53%
2019/05/06	3	14.20	0	0.00	14.35	3	370	0.81%
2019/05/03	2	14.65	0	0.00	14.65	2	363	0.55%
2019/04/30	0	0.00	1	14.35	14.50	-1	361	-0.28%
2019/04/29	1	14.50	0	0.00	14.05	1	356	0.28%
2019/04/25	14	15.20	0	0.00	15.05	14	349	4.01%
2019/04/24	1	15.15	0	0.00	15.15	1	346	0.29%
2019/04/16	1	15.50	0	0.00	15.80	1	324	0.31%
2019/04/15	2	15.25	0	0.00	15.45	2	322	0.62%
2019/04/12	11	15.65	3	15.55	15.40	8	321	2.49%
2019/04/11	20	15.90	10	16.15	15.65	10	314	3.18%
2019/04/10	8	16.11	2	16.15	16.10	6	310	1.93%
2019/04/09	16	16.20	0	0.00	16.15	16	308	5.18%
2019/04/03	2	16.08	2	16.20	16.10	0	307	0.00%
2019/04/02	4	16.05	0	0.00	16.10	4	305	1.31%
2019/03/29	7	15.92	0	0.00	15.85	7	294	2.38%
2019/03/28	9	15.84	0	0.00	15.75	9	291	3.09%
2019/03/27	9	15.94	0	0.00	16.05	9	289	3.11%
2019/03/26	1	16.20	0	0.00	16.15	1	286	0.35%
2019/03/25	2	16.10	0.1	16.20	16.20	1.9	285	0.65%
2019/03/22	4	17.23	0	0.00	16.60	4	283	1.41%
2019/03/21	5.1	17.40	9	17.14	17.35	-3.9	276	-1.40%
2019/03/20	2	16.15	1	15.60	17.10	1	230	0.43%
2019/03/19	0	0.00	3	15.95	15.55	-3	203	-1.47%
2019/03/18	4	15.84	3.2	15.84	15.55	0.8	197	0.42%
2019/03/15	3.2	16.15	3	16.47	16.20	0.2	186	0.09%
2019/03/14	0	0.00	2	15.00	15.55	-2	138	-1.45%
2019/03/12	4	14.30	0	0.00	14.15	4	117	3.40%
2019/03/11	0	0.00	1	14.25	14.20	-1	116	-0.86%
2019/03/04	2	13.95	0	0.00	13.80	2	111	1.80%
2019/02/20	1	14.80	0.2	14.50	14.50	0.8	106	0.72%
2019/02/15	1	13.80	2	14.20	14.20	-1	81	-1.23%
2019/02/14	4.2	15.09	5	15.10	14.30	-0.8	77	-0.99%
2019/02/13	0	0.00	1	13.75	14.50	-1	60	-1.65%
2019/02/12	1	12.80	0	0.00	13.20	1	53	1.86%
2019/01/03	1	12.50	5	12.45	12.40	-4	82	-4.84%
2019/01/02	0	0.00	4	12.50	12.50	-4	84	-4.76%
2018/12/24	0	0.00	2	12.75	12.85	-2	96	-2.07%
2018/10/17	2	12.35	0	0.00	12.30	2	214	0.93%
2018/10/09	0	0.00	1	13.55	13.40	-1	216	-0.46%
2018/10/03	0	0.00	3	14.77	14.60	-3	215	-1.39%
2018/10/01	6	15.59	0	0.00	15.25	6	212	2.82%
2018/09/28	8	15.19	7	15.35	15.30	1	205	0.49%
2018/09/11	0	0.00	3	13.18	13.15	-3	180	-1.66%
2018/09/10	6	12.96	8	13.06	13.20	-2	180	-1.11%
2018/09/07	8	15.01	0	0.00	13.45	8	177	4.50%
2018/09/04	1	14.50	0	0.00	14.05	1	157	0.63%
2018/09/03	0	0.00	8	14.55	14.55	-8	152	-5.23%
2018/08/21	2	12.60	2	12.58	12.65	0	174	0.00%
2018/08/20	1	12.65	2	12.65	12.55	-1	174	-0.57%
2018/08/15	5	12.85	0	0.00	13.15	5	179	2.78%
2018/08/09	0	0.00	10	14.10	14.20	-10	175	-5.69%
2018/08/07	0	0.00	1	14.30	14.30	-1	181	-0.55%
2018/07/05	1	15.00	0	0.00	14.45	1	230	0.43%
2018/07/04	0	0.00	2	14.60	15.20	-2	231	-0.87%
2018/06/19	0	0.00	5	16.62	16.25	-5	221	-2.26%
2018/06/13	0	0.00	1	16.95	16.85	-1	224	-0.45%
2018/06/07	3	17.90	0	0.00	18.00	3	230	1.30%
2018/05/08	1	18.35	0	0.00	18.35	1	291	0.34%
2018/05/04	0	0.00	6	17.95	17.90	-6	276	-2.17%
2018/05/03	0	0.00	20	18.05	18.00	-20	277	-7.20%
2018/04/13	0	0.00	2	19.90	19.85	-2	291	-0.69%
2018/04/12	0	0.00	1	19.75	19.80	-1	293	-0.34%
2018/04/11	1	19.50	0	0.00	19.55	1	295	0.34%
2018/03/27	1	20.50	1	20.65	20.60	0	345	0.00%
2018/03/15	0	0.00	1	21.95	22.20	-1	413	-0.24%
2018/03/14	2	21.58	0	0.00	21.45	2	417	0.48%
2018/03/09	0	0.00	2	23.55	22.85	-2	447	-0.45%
2018/02/26	0	0.00	1	24.00	23.05	-1	619	-0.16%
2018/02/09	1	19.65	0	0.00	19.45	1	1,121	0.09%
2018/02/06	10	21.20	2	21.80	21.40	8	1,268	0.63%
2018/02/01	0	0.00	1	23.75	23.50	-1	1,374	-0.07%
2018/01/30	3	23.85	0	0.00	23.60	3	1,416	0.21%
2018/01/29	1	24.40	0	0.00	24.10	1	1,430	0.07%
2018/01/22	0	0.00	2	23.30	23.35	-2	1,596	-0.13%
2018/01/19	2	23.50	0	0.00	23.40	2	1,739	0.11%
2018/01/11	6	23.18	0	0.00	23.20	6	2,397	0.25%
2018/01/10	0	0.00	1	24.70	24.95	-1	2,386	-0.04%