新美齊 (2442)-富邦-彰化券商分點個股進出

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

新美齊

(2442)

可現股當沖

股價
32.30
漲跌
▲0.50
漲幅
+1.57%
成交量
4,084張
產業
上市營建類股
161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

新美齊 (2442)籌碼相關－富邦-彰化券商分點個股進出

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-彰化券商分點個股進出
富邦-彰化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
2024/06/14	0	0.00	1	33.25	32.30	-1	4,339	-0.02%
2024/06/12	1	31.15	0	0.00	31.20	1	4,297	0.02%
2024/06/11	4	32.28	0	0.00	32.05	4	4,245	0.09%
2024/06/05	0	0.00	1	33.65	33.45	-1	4,198	-0.02%
2024/06/04	2	34.00	0	0.00	34.25	2	4,167	0.05%
2024/06/03	2	33.50	0	0.00	34.05	2	4,116	0.05%
2024/05/31	4	33.30	2	33.65	33.00	2	4,091	0.05%
2024/05/30	1	33.00	5	33.22	32.80	-4	4,057	-0.10%
2024/05/29	1	32.60	2	32.55	33.85	-1	4,023	-0.02%
2024/05/28	4	33.45	4	33.00	33.40	0	3,998	0.00%
2024/05/27	0	0.00	6	32.30	32.45	-6	3,982	-0.15%
2024/05/24	2	31.33	10	31.53	31.80	-8	3,967	-0.20%
2024/05/23	22	31.09	0	0.00	31.15	22	3,946	0.56%
2024/05/22	0	0.00	3	32.10	32.55	-3	3,883	-0.08%
2024/05/21	4	31.84	0	0.00	31.90	4	3,821	0.10%
2024/05/20	8	33.85	14	33.21	34.20	-6	3,634	-0.17%
2024/05/17	0	0.00	19	32.04	32.55	-19	3,274	-0.58%
2024/05/16	4	30.00	1	29.90	29.60	3	3,166	0.09%
2024/05/15	1	29.30	0	0.00	29.20	1	3,119	0.03%
2024/05/14	0	0.00	7	28.25	28.40	-7	3,104	-0.23%
2024/05/09	6	28.34	0	0.00	28.20	6	3,159	0.19%
2024/05/08	11	29.13	0.2	29.05	28.80	10.9	3,118	0.35%
2024/05/07	9	29.87	3	30.00	29.85	6	3,091	0.19%
2024/05/06	0.1	31.93	2	31.83	31.90	-2	3,025	-0.06%
2024/05/03	0	0.00	2	32.25	32.30	-2	2,982	-0.07%
2024/05/02	0.1	32.55	1	32.10	32.25	-0.9	2,933	-0.03%
2024/04/30	4	30.75	0	0.00	31.25	4	2,864	0.14%
2024/04/29	3	32.85	2	32.75	32.75	1	2,770	0.04%
2024/04/26	0	0.00	1	30.65	31.20	-1	2,600	-0.04%
2024/04/25	0	0.00	4	29.85	29.85	-4	2,494	-0.16%
2024/04/24	0	0.00	7	29.63	29.60	-7	2,440	-0.29%
2024/04/22	0	0.00	1	28.35	27.50	-1	2,151	-0.05%
2024/04/19	1	27.40	0	0.00	27.40	1	2,089	0.05%
2024/04/18	6	28.02	17	28.34	28.50	-11	2,054	-0.54%
2024/04/17	10	26.25	0	0.00	26.60	10	2,018	0.50%
2024/04/16	1	26.20	0	0.00	25.85	1	2,023	0.05%
2024/04/11	4	27.10	0	0.00	27.05	4	2,012	0.20%
2024/04/08	0	26.88	0	0.00	26.90	0	1,997	0.00%
2024/04/02	0	0.00	3	27.00	27.25	-3	2,010	-0.15%
2024/03/28	1	26.80	0	0.00	26.80	1	2,110	0.05%
2024/03/27	1	27.50	0	0.00	27.85	1	2,089	0.05%
2024/03/22	0	0.00	2	27.00	27.15	-2	2,173	-0.09%
2024/03/20	2	26.20	0	0.00	26.50	2	2,183	0.09%
2024/03/19	2	26.80	0	0.00	26.75	2	2,172	0.09%
2024/03/15	5	27.57	1	27.45	27.30	4	2,171	0.18%
2024/03/14	0	0.00	24	28.38	28.20	-24	2,155	-1.11%
2024/03/13	10.2	27.73	0	0.00	27.90	10.2	2,138	0.47%
2024/03/12	25	29.17	11.2	29.09	29.20	13.8	2,078	0.67%
2024/03/11	0	0.00	1	28.40	28.35	-1	2,045	-0.05%
2024/03/08	4	27.95	14	27.58	27.75	-10	2,033	-0.49%
2024/03/07	0	0.00	18	27.55	27.75	-18	1,995	-0.90%
2024/03/05	28	26.88	0	0.00	26.40	28	1,942	1.44%
2024/03/04	0	26.90	0	0.00	26.60	0	2,055	0.00%
2024/03/01	1	27.00	1	26.65	26.65	0	2,143	0.00%
2024/02/29	0	0.00	3	27.15	27.30	-3	2,137	-0.14%
2024/02/27	0	0.00	3	26.92	27.15	-3	2,147	-0.14%
2024/02/26	2	26.08	0	0.00	26.65	2	2,189	0.09%
2024/02/23	1	26.25	0	0.00	26.10	1	2,351	0.04%
2024/02/22	3	25.93	0	0.00	26.15	3	2,370	0.13%
2024/02/21	3	26.25	0	0.00	26.10	3	2,388	0.13%
2024/02/20	2.2	26.50	0	0.00	26.45	2.2	2,389	0.09%
2024/02/19	1	26.85	0	0.00	26.90	1	2,398	0.04%
2024/02/16	1.3	26.33	1	26.25	26.40	0.3	2,390	0.01%
2024/02/15	4	26.55	0	0.00	26.75	4	2,363	0.17%
2024/02/05	1	26.00	1	26.05	26.35	0	2,342	0.00%
2024/02/01	0	0.00	11	27.29	27.20	-11	2,252	-0.49%
2024/01/31	0	0.00	2	26.00	26.00	-2	2,193	-0.09%
2024/01/30	0	0.00	4	25.65	25.60	-4	2,170	-0.18%
2024/01/29	0	0.00	1	25.20	25.20	-1	2,129	-0.05%
2024/01/25	0	0.00	1	24.55	24.45	-1	2,105	-0.05%
2024/01/23	1	23.95	0	0.00	24.35	1	2,122	0.05%
2024/01/17	2	23.80	0	0.00	23.85	2	2,139	0.09%
2024/01/15	0	0.00	1	24.75	24.65	-1	2,117	-0.05%
2024/01/12	1	23.95	0	0.00	23.85	1	2,111	0.05%
2024/01/10	2.2	24.01	0	0.00	24.15	2.2	2,029	0.11%
2024/01/09	1	24.50	0	0.00	24.80	1	2,025	0.05%
2024/01/05	0	0.00	1	25.55	25.55	-1	1,994	-0.05%
2024/01/04	2	24.70	0	0.00	25.00	2	1,984	0.10%
2023/12/29	0	0.00	2	24.60	24.70	-2	2,449	-0.08%
2023/12/26	0	0.00	1	25.30	25.20	-1	2,558	-0.04%
2023/12/20	3	23.65	0	0.00	23.55	3	2,510	0.12%
2023/12/18	2	24.23	0	0.00	24.10	2	2,394	0.08%
2023/12/14	1	23.50	0	0.00	23.45	1	2,340	0.04%
2023/12/13	2	23.45	0	0.00	23.70	2	2,324	0.09%
2023/12/08	1	22.60	0	0.00	22.70	1	2,313	0.04%
2023/12/07	3	22.58	0	0.00	22.40	3	2,300	0.13%
2023/12/06	1	22.75	0	0.00	22.75	1	2,288	0.04%
2023/11/30	0	0.00	6	23.50	23.60	-6	2,243	-0.27%
2023/11/29	1	23.55	0	0.00	23.45	1	2,246	0.04%
2023/11/28	1	23.75	5	24.47	25.05	-4	2,119	-0.19%
2023/11/27	0	23.05	6	22.90	23.30	-6	2,011	-0.30%
2023/11/24	1	23.40	0	0.00	22.90	1	1,981	0.05%
2023/11/22	1.2	23.50	13	23.37	22.95	-11.8	1,846	-0.64%
2023/11/21	0	0.00	2	21.55	21.60	-2	1,672	-0.12%
2023/11/20	0	0.00	2	21.05	21.05	-2	1,653	-0.12%
2023/11/17	2	20.85	0	0.00	20.85	2	1,629	0.12%
2023/11/16	1	20.40	0	0.00	20.70	1	1,632	0.06%
2023/11/10	0.1	19.60	0	0.00	19.50	0.1	1,721	0.01%
2023/10/25	2	19.30	0	0.00	19.35	2	1,860	0.11%
2023/10/20	2	19.30	0	0.00	19.60	2	1,841	0.11%
2023/10/06	29.2	20.83	3	20.10	20.10	26.2	1,756	1.49%
2023/10/05	0	0.00	6	22.26	22.30	-6	1,462	-0.41%
2023/10/04	0	0.00	2	20.30	20.30	-2	1,334	-0.15%
2023/10/03	0	0.00	2	20.15	19.85	-2	1,287	-0.16%
2023/09/28	2	19.28	0	0.00	19.25	2	1,194	0.17%
2023/09/27	3	19.35	0	0.00	19.35	3	1,169	0.26%
2023/09/18	3	18.40	0	0.00	18.50	3	1,193	0.25%
2023/09/15	3	18.47	0	0.00	18.60	3	1,211	0.25%
2023/09/14	7	18.46	0	0.00	18.55	7	1,212	0.58%
2023/08/31	2	18.90	0	0.00	18.80	2	1,533	0.13%
2023/08/28	0	0.00	1.3	18.31	18.25	-1.3	1,666	-0.08%
2023/08/14	0	0.00	7	17.86	18.10	-7	3,341	-0.21%
2023/08/08	0	0.00	1	18.20	18.35	-1	3,381	-0.03%
2023/08/02	0	0.00	4	18.30	18.25	-4	3,361	-0.12%
2023/08/01	2	18.20	0	0.00	18.20	2	3,344	0.06%
2023/07/25	0	0.00	4	17.15	17.10	-4	3,364	-0.12%
2023/07/19	5	17.20	3	17.10	17.25	2	3,393	0.06%
2023/07/17	0	0.00	5	17.50	17.50	-5	3,392	-0.15%
2023/07/11	1	17.70	0	0.00	17.65	1	3,445	0.03%
2023/07/10	1	17.65	0	0.00	17.60	1	3,500	0.03%
2023/07/04	0	0.00	1	18.15	18.15	-1	3,575	-0.03%
2023/06/28	0	0.00	0.1	18.05	18.00	-0.1	3,624	0.00%
2023/06/27	1	18.05	1.1	18.25	17.95	-0.1	3,641	0.00%
2023/06/21	3	18.65	0	0.00	18.60	3	3,633	0.08%
2023/06/16	1	18.45	0	0.00	18.15	1	3,669	0.03%
2023/06/15	5	18.45	0.5	18.45	18.50	4.5	3,650	0.12%
2023/06/12	0	0.00	5	18.65	18.15	-5	3,681	-0.14%
2023/06/07	0	0.00	1	18.80	18.80	-1	3,534	-0.03%
2023/06/06	0	0.00	1	18.55	18.40	-1	3,480	-0.03%
2023/06/02	5	18.20	0	0.00	18.20	5	3,411	0.15%
2023/05/30	1	17.85	1	18.05	17.65	0	3,361	0.00%
2023/05/26	2	18.00	0	0.00	17.30	2	3,227	0.06%
2023/05/23	7	19.84	7	19.50	18.70	0	2,717	0.00%
2023/05/22	6	20.04	14.3	20.05	20.05	-8.3	2,161	-0.38%
2023/05/19	3	18.25	5	18.25	18.25	-2	1,784	-0.11%
2023/05/11	0	0.00	2	15.88	15.85	-2	1,418	-0.14%
2023/05/02	0	0.00	3	16.30	16.35	-3	1,314	-0.23%
2023/04/28	2	16.25	0	0.00	16.35	2	1,304	0.15%
2023/04/07	0	0.00	1	16.60	16.65	-1	965	-0.10%
2023/04/06	1	15.60	1	16.25	16.40	0	922	0.00%
2023/03/31	0	0.00	3	15.33	15.45	-3	855	-0.35%
2023/03/21	0	0.00	0.1	15.20	15.10	-0.1	740	-0.02%
2023/03/13	0	0.00	2	13.90	14.10	-2	686	-0.29%
2023/02/21	0	0.00	1	13.10	13.30	-1	604	-0.17%
2023/02/03	0	0.00	4	13.15	13.10	-4	594	-0.68%
2023/01/16	0	0.00	1	13.00	13.05	-1	599	-0.17%
2023/01/11	0	0.00	1	13.15	13.10	-1	580	-0.17%
2023/01/03	0	0.00	1	13.25	13.20	-1	581	-0.17%
2022/12/30	0	0.00	1	13.25	13.25	-1	584	-0.17%
2022/12/16	0	0.00	3	13.30	13.40	-3	592	-0.51%
2022/12/05	0	0.00	3.2	13.96	13.75	-3.2	540	-0.59%
2022/11/30	0	0.00	2	13.10	13.15	-2	464	-0.43%
2022/11/25	0	0.00	1	12.70	12.70	-1	408	-0.25%
2022/11/23	0	0.00	1	12.30	12.30	-1	380	-0.26%
2022/11/18	0	12.20	0	0.00	12.20	0	411	0.00%
2022/11/15	0.8	12.30	0	0.00	12.25	0.8	406	0.21%
2022/11/07	0	12.35	0	0.00	12.35	0	415	0.00%
2022/10/14	0	12.35	0	0.00	12.35	0	429	0.00%
2022/10/11	0	12.25	0	0.00	12.25	0	424	0.00%
2022/10/04	0	0.00	0.1	12.45	12.45	-0.1	437	-0.02%
2022/10/03	0	12.40	0	0.00	12.45	0	436	0.00%
2022/09/28	0	0.00	2	12.30	12.30	-2	443	-0.45%
2022/09/22	2	12.83	0	0.00	12.95	2	465	0.43%
2022/09/12	0	0.00	2	12.35	12.60	-2	462	-0.43%
2022/09/01	2	12.20	0	0.00	12.15	2	577	0.35%
2022/08/26	0	13.20	0	0.00	13.10	0	579	0.00%
2022/08/19	2	12.90	13	12.90	12.90	-11	562	-1.96%
2022/08/11	0	0.00	2	12.40	12.55	-2	586	-0.34%
2022/08/09	1	12.00	0	0.00	12.50	1	596	0.17%
2022/08/04	1	11.45	0	0.00	11.45	1	698	0.14%
2022/07/14	3	11.40	0	0.00	11.45	3	1,106	0.27%
2022/07/01	1	11.30	0	0.00	11.30	1	1,874	0.05%
2022/06/20	2	12.48	0	0.00	12.30	2	1,953	0.10%
2022/06/16	1	12.80	0	0.00	12.70	1	1,949	0.05%
2022/06/15	0	0.00	2	12.90	12.85	-2	1,958	-0.10%
2022/06/10	2	13.60	0	0.00	13.15	2	1,961	0.10%
2022/05/12	6	12.92	0	0.00	12.80	6	2,318	0.26%
2022/05/11	7	13.50	0	0.00	13.25	7	2,275	0.31%
2022/04/27	3	13.55	0	0.00	13.80	3	2,437	0.12%
2022/04/20	0	0.00	11	14.15	13.90	-11	2,447	-0.45%
2022/04/18	0	0.00	2	13.20	13.40	-2	2,364	-0.08%
2022/04/14	4	13.96	17	14.01	13.50	-13	2,352	-0.55%
2022/04/13	10	13.55	0	0.00	13.55	10	1,756	0.57%
2022/04/06	0	0.00	1	13.95	14.00	-1	2,079	-0.05%
2022/04/01	0	13.73	0	0.00	13.75	0	2,536	0.00%
2022/03/31	0	13.75	0	0.00	13.65	0	3,650	0.00%
2022/03/30	0	13.85	1	13.85	13.65	-1	3,665	-0.03%
2022/03/11	0	0.00	4	13.35	13.35	-4	5,455	-0.07%
2022/03/08	1	13.00	0	0.00	13.00	1	5,672	0.02%
2022/03/07	1	13.35	0	0.00	13.25	1	5,648	0.02%
2022/03/04	0	0.00	3	13.70	13.65	-3	5,625	-0.05%
2022/03/01	2	13.90	0	0.00	13.85	2	5,652	0.04%
2022/02/23	2	13.90	0	0.00	13.80	2	5,578	0.04%
2022/02/22	2	13.58	0	0.00	13.80	2	5,575	0.04%
2022/02/15	0	0.00	5	13.49	13.45	-5	5,392	-0.09%
2022/02/11	0	0.00	1	13.50	13.40	-1	5,399	-0.02%
2022/02/08	0	0.00	6	13.25	13.40	-6	5,349	-0.11%
2022/01/11	1	12.60	0	0.00	12.35	1	5,348	0.02%
2022/01/10	2	12.80	0	0.00	12.80	2	5,319	0.04%
2022/01/06	0	0.00	0.4	13.17	13.10	-0.4	5,308	-0.01%
2022/01/04	0	0.00	0	13.50	13.35	0	5,317	0.00%
2021/12/29	0.7	13.85	3	14.00	13.90	-2.3	5,248	-0.04%
2021/12/28	1	14.15	1	13.65	13.90	0	5,230	0.00%
2021/12/27	20	13.85	20	14.45	14.50	0	4,821	0.00%
2021/12/20	0	0.00	1	13.05	13.05	-1	4,022	-0.02%
2021/12/17	0	0.00	1	13.25	13.00	-1	4,037	-0.02%
2021/12/16	0	0.00	4	13.19	13.20	-4	4,003	-0.10%
2021/12/14	4	13.50	1	13.50	13.50	3	3,896	0.08%
2021/12/13	4	13.84	6	13.65	13.90	-2	3,823	-0.05%
2021/12/10	0	0.00	0.7	13.39	13.50	-0.7	3,625	-0.02%
2021/12/09	0	0.00	2	13.50	13.15	-2	3,620	-0.06%
2021/12/08	3	13.10	1	13.45	13.30	2	3,532	0.06%
2021/12/07	24	13.08	1	13.25	13.00	23	3,342	0.69%
2021/12/06	0	0.00	1	11.85	12.50	-1	2,542	-0.04%
2021/12/03	0	0.00	1.4	11.44	11.40	-1.4	2,355	-0.06%
2021/12/02	6.2	11.20	0	0.00	11.25	6.2	2,360	0.26%
2021/12/01	0.2	11.35	2	11.45	11.35	-1.8	2,361	-0.08%
2021/11/30	4	11.29	1	11.50	11.25	3	2,390	0.13%
2021/11/29	1	11.35	0	0.00	11.35	1	2,435	0.04%
2021/11/23	1	11.70	0	0.00	11.55	1	2,499	0.04%
2021/11/18	2	11.75	0	0.00	11.80	2	2,698	0.07%
2021/11/17	0	0.00	1	11.65	11.60	-1	2,698	-0.04%
2021/11/16	1	11.50	0	0.00	11.55	1	2,742	0.04%
2021/11/10	2	11.85	34.2	11.90	11.90	-32.2	3,065	-1.05%
2021/11/09	0.2	11.30	0	0.00	11.40	0.2	3,022	0.00%
2021/11/08	1	11.45	1	11.70	11.30	0	3,026	0.00%
2021/11/05	2	11.83	0	0.00	11.80	2	3,055	0.07%
2021/11/04	32	11.90	0	0.00	11.80	32	3,026	1.06%
2021/11/01	0	0.00	6	11.70	11.90	-6	3,026	-0.20%
2021/10/27	0	0.00	2	11.65	11.75	-2	2,930	-0.07%
2021/10/26	0	0.00	2	11.60	11.60	-2	2,936	-0.07%
2021/10/25	0	0.00	5.5	11.36	11.45	-5.5	2,928	-0.19%
2021/10/21	0	0.00	1	11.40	11.45	-1	3,072	-0.03%
2021/10/20	0.3	11.18	0	0.00	11.15	0.3	3,202	0.01%
2021/10/15	1.2	11.18	0	0.00	11.15	1.2	3,365	0.04%
2021/10/04	0	0.00	0	12.05	12.20	0	3,049	0.00%
2021/10/01	1	11.75	0	0.00	11.80	1	2,977	0.03%
2021/09/30	11	12.51	0	0.00	12.40	11	2,924	0.38%
2021/09/28	1	12.20	0	0.00	12.50	1	2,822	0.04%
2021/09/27	2	12.33	8	12.21	12.30	-6	2,772	-0.22%
2021/09/24	0	0.00	5.4	11.69	11.75	-5.4	2,603	-0.21%
2021/09/23	0.2	11.20	0	0.00	11.30	0.2	2,557	0.01%
2021/09/22	0.2	11.20	0	0.00	11.20	0.2	2,549	0.01%
2021/09/17	0	0.00	2	11.50	11.55	-2	2,527	-0.08%
2021/09/13	0	0.00	2	11.65	11.80	-2	2,356	-0.08%
2021/09/07	5	11.35	5	11.25	11.25	0	2,242	0.00%
2021/09/06	3	11.55	3	11.40	11.40	0	2,234	0.00%
2021/09/03	2	11.45	1	11.50	11.60	1	2,219	0.05%
2021/09/02	5	11.35	6	11.35	11.35	-1	2,186	-0.05%
2021/09/01	0	0.00	3	11.65	11.65	-3	2,132	-0.14%
2021/08/31	3	11.45	0	0.00	11.50	3	2,097	0.14%
2021/08/30	3	11.53	1	11.50	11.50	2	2,091	0.09%
2021/08/25	0	0.00	0.2	11.20	11.15	-0.2	1,951	-0.01%
2021/08/24	6.3	11.00	5.8	11.16	11.20	0.5	1,945	0.02%
2021/08/23	5.8	10.91	2	11.00	11.05	3.8	1,810	0.21%
2021/08/20	6	11.23	6	10.80	10.80	0	1,804	0.00%
2021/08/19	5	11.49	0	0.00	11.35	5	1,750	0.29%
2021/08/18	3	11.25	2	11.60	11.60	1	1,693	0.06%
2021/08/17	0	0.00	0	11.35	11.15	0	1,620	0.00%
2021/08/16	0	11.25	4.7	11.26	11.70	-4.7	1,535	-0.31%
2021/08/13	7.9	11.02	3	10.95	10.95	4.9	1,403	0.35%
2021/08/12	5.8	10.97	8	11.08	11.05	-2.2	1,395	-0.15%
2021/08/11	8	11.12	4	11.05	11.05	4	1,390	0.29%
2021/08/06	0	0.00	2	10.95	10.95	-2	1,343	-0.15%
2021/08/02	2	10.80	0	0.00	10.80	2	1,456	0.14%
2021/07/28	0	0.00	2	10.50	10.50	-2	1,469	-0.14%
2021/07/27	3	11.27	2	11.10	10.75	1	1,474	0.07%
2021/07/26	6	11.73	4	11.46	11.35	2	1,380	0.14%
2021/07/23	2	11.30	0	0.00	11.40	2	1,395	0.14%
2021/07/21	3	10.65	0	0.00	10.35	3	1,406	0.21%
2021/07/19	0	0.00	7	10.18	10.20	-7	1,407	-0.50%
2021/07/15	2	10.10	0	0.00	10.10	2	1,980	0.10%
2021/07/02	5	10.11	0	0.00	10.00	5	2,287	0.22%
2021/07/01	2	9.93	0	0.00	9.93	2	2,311	0.09%
2021/06/29	0	0.00	1	9.99	9.92	-1	2,324	-0.04%
2021/06/28	0	0.00	6	9.98	9.99	-6	2,333	-0.26%
2021/06/15	0.2	9.85	0	0.00	9.85	0.2	2,486	0.01%
2021/06/04	0	0.00	2	10.40	10.20	-2	2,493	-0.08%
2021/06/03	0	0.00	3	10.35	10.35	-3	2,488	-0.12%
2021/06/02	5	10.24	0	0.00	10.20	5	2,501	0.20%
2021/05/27	0	0.00	3	10.15	10.15	-3	2,508	-0.12%
2021/05/14	3	10.10	0	0.00	9.97	3	2,552	0.12%
2021/05/13	0	0.00	2	10.10	10.10	-2	2,610	-0.08%
2021/05/10	2	11.55	3	11.60	11.45	-1	2,515	-0.04%
2021/04/29	0	0.00	1	12.15	11.90	-1	2,391	-0.04%
2021/04/26	2	11.80	0	0.00	11.70	2	2,085	0.10%
2021/04/23	3	11.95	0	0.00	11.85	3	2,081	0.14%
2021/04/22	1	11.85	0	0.00	11.70	1	2,048	0.05%
2021/04/21	30	11.81	13	11.85	11.80	17	1,783	0.95%
2021/04/20	1	11.70	33.3	11.73	12.25	-32.3	1,492	-2.16%
2021/04/19	0	0.00	4	10.95	11.15	-4	1,384	-0.29%
2021/04/12	4	10.83	1	10.70	10.60	3	1,362	0.22%
2021/04/09	0	0.00	3	11.00	10.90	-3	1,359	-0.22%
2021/04/07	1	10.75	0	0.00	10.75	1	1,828	0.05%
2021/03/29	6	10.93	0	0.00	10.85	6	2,181	0.28%
2021/03/22	0	0.00	2	10.75	10.75	-2	2,331	-0.09%
2021/02/17	0	0.00	10	10.00	9.97	-10	3,287	-0.30%
2021/02/05	0	0.00	11	10.05	9.99	-11	3,335	-0.33%
2021/02/04	0	0.00	2	10.08	9.99	-2	3,344	-0.06%
2021/02/02	0	0.00	5	9.60	9.56	-5	3,253	-0.15%
2021/02/01	2	9.18	0	0.00	9.16	2	3,249	0.06%
2021/01/29	0	0.00	1	9.42	9.35	-1	3,254	-0.03%
2021/01/26	0	0.00	1	9.51	9.49	-1	3,291	-0.03%
2021/01/20	1	9.79	0	0.00	9.71	1	3,261	0.03%
2021/01/15	6	10.05	0	0.00	9.88	6	3,244	0.18%
2021/01/14	3	10.40	1	10.60	10.30	2	3,213	0.06%
2021/01/13	1	10.60	0	0.00	10.55	1	3,201	0.03%
2021/01/12	11	10.75	2	10.95	10.50	9	3,191	0.28%
2021/01/11	6	11.10	0	0.00	11.10	6	3,150	0.19%
2021/01/07	17	11.04	0	0.00	11.00	17	3,173	0.54%
2021/01/06	10	11.20	14	11.28	11.10	-4	3,149	-0.13%
2021/01/04	9	11.39	0	0.00	11.30	9	3,102	0.29%
2020/12/31	10	11.64	0.4	11.55	11.50	9.6	3,095	0.31%
2020/12/30	6.4	12.06	19.6	11.93	12.05	-13.2	3,035	-0.43%
2020/12/29	1.3	11.35	0	0.00	11.40	1.3	2,633	0.05%
2020/12/25	4	11.45	15.5	11.44	11.35	-11.5	2,659	-0.43%
2020/12/24	1.1	11.15	0	0.00	11.10	1.1	2,440	0.04%
2020/12/23	5.3	11.00	2	11.20	11.10	3.3	2,440	0.14%
2020/12/22	2.5	11.02	8	11.14	11.05	-5.5	2,471	-0.22%
2020/12/18	3	11.22	0	0.00	11.20	3	2,515	0.12%
2020/12/17	8	11.34	2	11.65	11.40	6	2,532	0.24%
2020/12/16	0	0.00	1	11.65	11.55	-1	2,571	-0.04%
2020/12/15	1	11.45	2.3	11.54	11.65	-1.3	2,627	-0.05%
2020/12/14	4	11.21	0	0.00	11.20	4	2,432	0.16%
2020/12/11	1	11.15	2	11.35	11.20	-1	2,452	-0.04%
2020/12/10	8	11.37	6.1	11.48	11.10	1.9	2,440	0.08%
2020/12/09	0.3	11.00	0	0.00	11.05	0.3	2,391	0.01%
2020/12/08	9.6	11.03	0	0.00	11.00	9.6	2,378	0.40%
2020/12/07	5	11.55	1	11.50	11.45	4	2,349	0.17%
2020/12/04	1	11.80	0	0.00	11.75	1	2,329	0.04%
2020/12/03	5	12.00	10	12.20	11.90	-5	2,289	-0.22%
2020/12/02	2	11.85	4.6	12.35	12.30	-2.6	2,235	-0.12%
2020/11/30	10	12.05	1.9	12.10	12.05	8.1	2,013	0.40%
2020/11/27	0.9	11.45	3.7	11.78	11.95	-2.8	2,015	-0.14%
2020/11/26	3.2	11.50	3.5	11.55	11.45	-0.3	1,972	-0.01%
2020/11/25	10.3	11.47	9.2	11.01	11.75	1.1	1,912	0.06%
2020/11/24	2.6	10.70	1.4	10.82	10.70	1.2	1,767	0.07%
2020/11/23	8	10.88	1	11.20	10.70	7	1,808	0.39%
2020/11/11	0.9	10.80	0	0.00	10.80	0.9	1,798	0.05%
2020/11/10	1	10.80	2	10.93	10.95	-1	1,769	-0.06%
2020/11/09	2	10.75	2	10.85	10.80	0	1,744	0.00%
2020/11/06	1	10.75	1	10.85	10.75	0	1,728	0.00%
2020/11/05	1	10.70	0	0.00	10.80	1	1,733	0.06%
2020/11/04	0	0.00	2	10.70	10.75	-2	1,720	-0.12%
2020/11/03	0	0.00	2	10.33	10.35	-2	1,660	-0.12%
2020/11/02	2	10.13	0	0.00	10.05	2	1,649	0.12%
2020/10/29	1	10.10	0	0.00	10.20	1	1,642	0.06%
2020/10/28	1	10.40	2	10.55	10.30	-1	1,634	-0.06%
2020/10/26	2	10.70	4	10.55	10.70	-2	1,600	-0.12%
2020/10/22	2	10.20	0	0.00	10.15	2	1,579	0.13%
2020/10/15	3	10.33	3	10.43	10.15	0	1,588	0.00%
2020/10/14	0	0.00	1	10.05	10.30	-1	1,573	-0.06%
2020/10/13	1	9.89	0	0.00	9.89	1	1,570	0.06%
2020/10/06	2	10.38	2	10.45	10.40	0	1,565	0.00%
2020/10/05	0	0.00	4	10.34	10.35	-4	1,576	-0.25%
2020/09/25	1	10.05	0	0.00	10.00	1	1,570	0.06%
2020/09/24	1	10.35	0	0.00	10.30	1	1,551	0.06%
2020/09/23	1	10.50	1	10.95	10.50	0	1,587	0.00%
2020/09/21	2	11.35	0	0.00	11.35	2	1,516	0.13%
2020/09/18	0	0.00	0.1	11.25	11.35	-0.1	1,454	-0.01%
2020/09/17	0	0.00	1	11.00	10.80	-1	1,374	-0.07%
2020/09/16	1	10.75	3	10.98	10.90	-2	1,364	-0.15%
2020/09/15	3	10.62	1	11.10	11.10	2	1,322	0.15%
2020/09/14	1	11.00	7.3	10.72	10.60	-6.3	1,269	-0.50%
2020/09/11	2	10.13	2	10.38	10.15	0	1,202	0.00%
2020/09/10	10	10.13	0	0.00	10.20	10	1,162	0.86%
2020/09/09	2	9.52	4	9.99	10.35	-2	1,089	-0.18%
2020/09/04	1	9.23	1	9.40	9.42	0	965	0.00%
2020/09/03	0	0.00	1	9.43	9.40	-1	956	-0.10%
2020/08/27	1	9.35	0	0.00	9.28	1	1,066	0.09%
2020/08/24	2	9.61	2	9.79	9.50	0	1,065	0.00%
2020/08/21	2	9.42	2	9.49	9.49	0	1,027	0.00%
2020/08/18	0	0.00	1	8.75	8.95	-1	979	-0.10%
2020/08/17	0	0.00	1	8.63	8.64	-1	936	-0.11%
2020/08/14	1	8.46	0	0.00	8.45	1	932	0.11%
2020/08/12	0	0.00	1	8.61	8.52	-1	945	-0.11%
2020/08/11	2	8.48	0	0.00	8.54	2	939	0.21%
2020/07/15	0	0.00	1	8.40	8.42	-1	1,373	-0.07%
2020/07/14	0	0.00	5	8.26	8.32	-5	1,381	-0.36%
2020/07/09	1	8.50	0	0.00	8.47	1	1,389	0.07%
2020/07/08	0.2	8.50	1	8.57	8.53	-0.8	1,391	-0.06%
2020/07/06	0	0.00	1	8.50	8.49	-1	1,370	-0.07%
2020/06/30	2	8.34	0	0.00	8.30	2	1,338	0.15%
2020/06/29	0	0.00	1	8.30	8.39	-1	1,344	-0.07%
2020/06/18	0	0.00	1	8.24	8.26	-1	1,328	-0.08%
2020/06/11	1	8.08	0	0.00	7.94	1	1,442	0.07%
2020/06/10	0	0.00	1	8.33	8.35	-1	1,447	-0.07%
2020/05/12	0	0.00	1	7.95	7.99	-1	1,313	-0.08%
2020/05/11	1	8.03	0	0.00	8.04	1	1,314	0.08%
2020/05/05	0.5	8.05	1	8.01	8.05	-0.5	1,291	-0.04%
2020/05/04	1	7.85	0	0.00	7.95	1	1,285	0.08%
2020/04/30	1	8.18	1	8.29	8.20	0	1,281	0.00%
2020/04/29	1	8.08	4	8.06	8.10	-3	1,285	-0.23%
2020/04/28	1	7.85	0	0.00	7.81	1	1,261	0.08%
2020/04/27	1	7.89	2	7.91	7.89	-1	1,284	-0.08%
2020/04/22	2	7.89	0	0.00	7.84	2	1,247	0.16%
2020/04/21	3	8.23	0	0.00	8.12	3	1,213	0.25%
2020/04/17	1	7.27	0	0.00	7.14	1	1,097	0.09%
2020/04/08	1	7.02	4	6.92	7.01	-3	1,078	-0.28%
2020/04/07	5	6.69	2	6.79	6.74	3	1,060	0.28%
2020/04/06	1	6.45	0	0.00	6.55	1	1,052	0.10%
2020/03/31	0	0.00	2	6.35	6.30	-2	1,045	-0.19%
2020/03/30	2	6.22	0	0.00	6.27	2	1,036	0.19%
2020/03/27	2	6.56	6	6.53	6.45	-4	1,025	-0.39%
2020/03/25	1	6.54	1	6.40	6.40	0	1,010	0.00%
2020/03/24	0	0.00	1	6.05	6.03	-1	1,002	-0.10%
2020/03/23	0	0.00	1	5.70	5.67	-1	997	-0.10%
2020/03/20	0	0.00	6	5.72	5.77	-6	997	-0.60%
2020/03/18	2	5.95	0	0.00	5.85	2	927	0.22%
2020/03/17	1	6.39	8	6.15	6.14	-7	913	-0.77%
2020/03/16	2	6.84	4	6.95	6.81	-2	907	-0.22%
2020/03/13	5	6.93	8	6.94	7.15	-3	871	-0.34%
2020/03/12	11	7.96	19	8.01	7.68	-8	794	-1.01%
2020/03/11	2	8.59	2	8.68	8.53	0	712	0.00%
2020/03/10	1	8.37	10	8.48	8.53	-9	703	-1.28%
2020/03/09	1	8.95	0	0.00	8.85	1	665	0.15%
2020/03/06	3	9.19	0	0.00	9.17	3	640	0.47%
2020/03/05	0	0.00	4	9.37	9.34	-4	638	-0.63%
2020/03/03	2	9.24	0	0.00	9.25	2	645	0.31%
2020/03/02	2	9.09	1	9.23	9.15	1	657	0.15%
2020/02/27	6	9.45	0	0.00	9.32	6	672	0.89%
2020/02/26	0	0.00	2	9.60	9.56	-2	681	-0.29%
2020/02/25	0.2	9.65	3	9.63	9.65	-2.8	809	-0.35%
2020/02/24	0	0.00	2	9.83	9.76	-2	806	-0.25%
2020/02/20	1	9.83	2	9.90	9.85	-1	808	-0.12%
2020/02/18	0	0.00	1	9.80	9.79	-1	842	-0.12%
2020/02/17	1	9.71	0	0.00	9.74	1	886	0.11%
2020/02/14	3	9.78	1	9.86	9.77	2	905	0.22%
2020/02/13	8	9.85	3	10.00	9.82	5	914	0.55%
2020/02/12	0	0.00	5	9.81	9.82	-5	926	-0.54%
2020/02/11	1	9.52	1	9.61	9.56	0	922	0.00%
2020/02/10	1	9.51	0	0.00	9.60	1	925	0.11%
2020/02/07	4	9.70	0	0.00	9.67	4	934	0.43%
2020/02/06	1	9.84	7	9.81	9.90	-6	936	-0.64%
2020/02/05	2	9.64	2	9.76	9.63	0	937	0.00%
2020/02/04	0.3	9.64	3	9.58	9.64	-2.7	945	-0.29%
2020/02/03	9	9.48	8	9.64	9.46	1	943	0.11%
2020/01/31	1	9.86	2	9.98	9.98	-1	930	-0.11%
2020/01/30	4	10.06	1	9.99	9.86	3	944	0.32%
2020/01/20	2	10.60	1	10.70	10.65	1	924	0.11%
2020/01/17	3	10.68	3	10.78	10.65	0	934	0.00%
2020/01/16	2	10.65	2	10.75	10.70	0	944	0.00%
2020/01/15	0	0.00	2	10.70	10.65	-2	951	-0.21%
2020/01/14	5	10.63	0	0.00	10.60	5	984	0.51%
2020/01/13	2	10.70	10	10.74	10.70	-8	991	-0.81%
2020/01/09	3	10.50	2	10.70	10.50	1	1,021	0.10%
2020/01/08	5	10.61	0	0.00	10.55	5	1,027	0.49%
2020/01/07	5	10.79	4	10.90	10.75	1	1,087	0.09%
2020/01/06	7	10.88	2	10.90	10.80	5	1,140	0.44%
2020/01/03	3.3	11.06	0	0.00	11.05	3.3	1,135	0.29%
2020/01/02	2	11.15	3	11.22	11.15	-1	1,139	-0.09%
2019/12/31	1	11.10	0	0.00	11.15	1	1,165	0.09%
2019/12/30	3	11.13	0	0.00	11.10	3	1,174	0.26%
2019/12/27	2	11.30	2	11.40	11.30	0	1,175	0.00%
2019/12/26	0	0.00	1	11.30	11.30	-1	1,188	-0.08%
2019/12/25	1	11.20	0	0.00	11.20	1	1,197	0.08%
2019/12/24	2	11.30	7	11.31	11.30	-5	1,223	-0.41%
2019/12/23	4	11.20	7	11.24	11.25	-3	1,247	-0.24%
2019/12/20	2	11.10	4	11.15	11.10	-2	1,279	-0.16%
2019/12/19	2.5	11.05	0	0.00	11.05	2.5	1,368	0.18%
2019/12/18	2	11.05	5	11.10	11.15	-3	1,372	-0.22%
2019/12/17	4	11.03	4	11.09	11.00	0	1,374	0.00%
2019/12/16	0	0.00	3	11.08	11.00	-3	1,380	-0.22%
2019/12/13	5	11.02	2	11.15	10.95	3	1,404	0.21%
2019/12/12	2	11.05	2	11.15	11.10	0	1,469	0.00%
2019/12/11	6	11.13	15	11.12	11.10	-9	1,472	-0.61%
2019/12/10	1	10.75	3	10.87	10.90	-2	1,448	-0.14%
2019/12/09	1	10.70	2	10.85	10.85	-1	1,454	-0.07%
2019/12/06	1	10.70	3	10.82	10.75	-2	1,465	-0.14%
2019/12/05	3	10.73	4	10.76	10.70	-1	1,500	-0.07%
2019/12/04	1	10.55	0	0.00	10.60	1	1,508	0.07%
2019/12/03	0	0.00	1	10.70	10.65	-1	1,524	-0.07%
2019/11/29	5	10.65	0	0.00	10.55	5	1,549	0.32%
2019/11/28	4	10.80	10	10.75	10.70	-6	1,558	-0.38%
2019/11/27	4	10.93	0	0.00	10.85	4	1,628	0.25%
2019/11/26	15	11.10	8	11.25	11.00	7	1,634	0.43%
2019/11/25	11	11.14	2	11.25	11.05	9	1,633	0.55%
2019/11/22	9	11.32	46	11.26	11.25	-37	1,623	-2.28%
2019/11/21	3	10.50	0	0.00	10.50	3	1,529	0.20%
2019/11/20	1	10.55	1	10.65	10.60	0	1,539	0.00%
2019/11/19	5	10.69	0	0.00	10.70	5	1,569	0.32%
2019/11/18	2	10.75	17	10.79	10.85	-15	1,590	-0.94%
2019/11/15	3	10.38	5	10.53	10.55	-2	1,617	-0.12%
2019/11/14	10	10.51	3	10.40	10.30	7	1,634	0.43%
2019/11/13	2	10.83	0	0.00	10.85	2	1,600	0.12%
2019/11/12	2	10.93	0	0.00	10.90	2	1,621	0.12%
2019/11/11	7	11.08	0	0.00	11.00	7	1,688	0.41%
2019/11/08	0	0.00	1	11.30	11.25	-1	1,726	-0.06%
2019/11/07	4	11.25	2	11.28	11.25	2	1,742	0.11%
2019/11/06	0	0.00	1	11.20	11.20	-1	1,754	-0.06%
2019/11/05	1	11.15	1.1	11.24	11.15	-0.1	1,767	-0.01%
2019/11/04	0	0.00	3	11.20	11.15	-3	1,792	-0.17%
2019/11/01	4	11.09	1	11.15	11.10	3	1,817	0.17%
2019/10/31	1	11.20	1	11.25	11.20	0	1,877	0.00%
2019/10/29	5	11.30	1	11.50	11.25	4	2,040	0.20%
2019/10/28	1	11.40	3	11.47	11.40	-2	2,075	-0.10%
2019/10/25	3	11.35	1	11.45	11.40	2	2,123	0.09%
2019/10/24	3.5	11.39	5	11.35	11.40	-1.5	2,189	-0.07%
2019/10/23	3	11.50	0	0.00	11.45	3	2,323	0.13%
2019/10/22	5	11.60	2	11.70	11.65	3	2,399	0.13%
2019/10/21	0	0.00	1	11.60	11.50	-1	2,548	-0.04%
2019/10/18	1	11.45	2	11.50	11.40	-1	2,779	-0.04%
2019/10/17	0	0.00	4	11.53	11.55	-4	2,952	-0.14%
2019/10/16	2	11.40	0	0.00	11.35	2	3,245	0.06%
2019/10/15	16	11.38	0	0.00	11.30	16	3,319	0.48%
2019/10/14	4	11.94	0	0.00	11.75	4	3,335	0.12%
2019/10/08	2	12.25	2	12.30	12.20	0	3,462	0.00%
2019/10/07	9	12.27	10	12.38	12.20	-1	3,518	-0.03%
2019/10/04	7	12.21	3	12.28	12.20	4	3,521	0.11%
2019/10/03	5	12.25	8	12.31	12.30	-3	3,560	-0.08%
2019/10/02	4	12.23	5	12.27	12.30	-1	3,666	-0.03%
2019/10/01	3	12.18	7	12.21	12.20	-4	3,699	-0.11%
2019/09/27	5	12.19	8	12.24	12.15	-3	3,753	-0.08%
2019/09/26	11	12.47	5	12.64	12.35	6	3,879	0.15%
2019/09/25	17	12.73	6	12.71	12.55	11	3,878	0.28%
2019/09/24	6	12.73	22	12.77	12.85	-16	3,880	-0.41%
2019/09/23	14	12.45	6	12.50	12.40	8	3,816	0.21%
2019/09/20	3	12.43	8	12.43	12.45	-5	3,841	-0.13%
2019/09/19	7	12.36	2	12.25	12.35	5	3,845	0.13%
2019/09/18	2	12.55	3	12.63	12.55	-1	3,849	-0.03%
2019/09/17	11	12.44	15	12.46	12.45	-4	3,839	-0.10%
2019/09/16	4	12.23	2	12.25	12.20	2	3,811	0.05%
2019/09/12	2	12.30	2	12.35	12.25	0	3,826	0.00%
2019/09/11	6	12.28	4	12.33	12.25	2	3,859	0.05%
2019/09/10	3	12.27	4	12.34	12.25	-1	3,877	-0.03%
2019/09/09	4	12.21	3	12.28	12.20	1	3,875	0.03%
2019/09/06	1	12.25	2	12.33	12.20	-1	3,852	-0.03%
2019/09/05	11	12.32	1	12.35	12.25	10	3,866	0.26%
2019/09/04	5.2	12.06	7	12.24	12.25	-1.8	3,929	-0.05%
2019/09/03	2.5	12.10	3.5	12.11	12.05	-1	3,940	-0.03%
2019/09/02	4	12.09	2.9	12.10	12.05	1.1	3,954	0.03%
2019/08/30	8.4	12.11	7.1	12.16	12.05	1.3	3,972	0.03%
2019/08/29	3	12.15	0	0.00	12.10	3	3,932	0.08%
2019/08/28	1	12.25	6	12.28	12.30	-5	3,983	-0.13%
2019/08/27	2	12.13	2	12.23	12.10	0	3,972	0.00%
2019/08/26	6	12.28	0	0.00	12.05	6	3,987	0.15%
2019/08/23	2	12.63	1	12.75	12.60	1	3,990	0.03%
2019/08/22	3	12.75	1	12.95	12.65	2	3,993	0.05%
2019/08/21	2	12.85	0	0.00	12.85	2	3,984	0.05%
2019/08/20	7	13.03	4	13.10	13.00	3	3,984	0.08%
2019/08/19	1	13.05	24	12.97	12.95	-23	3,960	-0.58%
2019/08/16	1	13.15	1	13.25	13.15	0	3,962	0.00%
2019/08/15	3	13.13	6	13.17	13.10	-3	4,001	-0.07%
2019/08/14	5	13.46	7	13.59	13.40	-2	4,003	-0.05%
2019/08/13	1	13.35	7	13.34	13.35	-6	3,976	-0.15%
2019/08/12	2	13.03	2	13.20	13.05	0	3,981	0.00%
2019/08/08	3	13.18	3	13.28	13.20	0	4,008	0.00%
2019/08/07	0	0.00	4	13.28	13.10	-4	4,091	-0.10%
2019/08/06	5	12.56	10	12.82	12.95	-5	4,111	-0.12%
2019/08/05	3	13.17	0	0.00	13.05	3	4,131	0.07%
2019/08/02	7	13.34	9	13.30	13.30	-2	4,158	-0.05%
2019/08/01	6	13.58	13	13.62	13.60	-7	4,158	-0.17%
2019/07/31	1	13.30	3	13.28	13.35	-2	4,112	-0.05%
2019/07/30	7	13.27	3	13.42	13.25	4	4,125	0.10%
2019/07/29	7	13.38	1	13.40	13.35	6	4,127	0.15%
2019/07/26	8	13.56	7	13.51	13.50	1	4,107	0.02%
2019/07/25	12	14.04	3	13.88	13.80	9	4,065	0.22%
2019/07/24	6	14.52	4	14.70	14.55	2	4,003	0.05%
2019/07/23	10	14.74	15	14.76	14.50	-5	4,020	-0.12%
2019/07/22	15	14.85	23	14.35	14.85	-8	3,895	-0.21%
2019/07/19	15	15.30	4	15.26	15.40	11	3,791	0.29%
2019/07/18	8	15.44	4	15.39	15.25	4	3,696	0.11%
2019/07/17	15	15.27	2	15.30	15.35	13	3,476	0.37%
2019/07/16	16	15.25	11	15.43	15.25	5	3,752	0.13%
2019/07/15	4	14.95	4	14.98	15.15	0	3,774	0.00%
2019/07/12	3	14.75	4	14.81	14.80	-1	3,859	-0.03%
2019/07/11	0	0.00	5	14.64	14.65	-5	3,823	-0.13%
2019/07/10	2	14.45	0	0.00	14.55	2	3,872	0.05%
2019/07/09	5	14.38	4	14.29	14.45	1	3,948	0.03%
2019/07/08	5	14.55	5	14.59	14.40	0	3,987	0.00%
2019/07/05	2	14.35	3	14.27	14.35	-1	4,043	-0.02%
2019/07/04	10	14.05	1	14.15	14.15	9	4,074	0.22%
2019/07/03	5	13.91	23	13.89	13.95	-18	4,098	-0.44%
2019/07/02	2	13.45	5	13.51	13.45	-3	4,189	-0.07%
2019/07/01	0	0.00	24	13.36	13.40	-24	4,274	-0.56%
2019/06/28	3	13.17	2	13.28	13.15	1	4,542	0.02%
2019/06/27	11	13.11	10	13.17	13.20	1	4,929	0.02%
2019/06/26	1	13.00	3	13.10	13.00	-2	4,921	-0.04%
2019/06/25	5	12.99	5	13.13	13.05	0	4,931	0.00%
2019/06/24	3	12.97	8	13.05	13.05	-5	4,937	-0.10%
2019/06/21	8	13.07	8	13.08	13.05	0	4,935	0.00%
2019/06/20	3	12.83	0	0.00	12.85	3	4,928	0.06%
2019/06/19	4	12.83	2	12.95	12.90	2	4,959	0.04%
2019/06/18	5	12.98	0	0.00	12.85	5	4,954	0.10%
2019/06/17	4	13.08	2	13.20	13.10	2	4,965	0.04%
2019/06/14	1	13.05	0	0.00	13.15	1	5,028	0.02%
2019/06/13	3	13.08	2	13.20	13.15	1	5,240	0.02%
2019/06/12	3	13.13	9	13.27	13.20	-6	5,237	-0.11%
2019/06/11	17	13.17	12	13.22	13.15	5	5,223	0.10%
2019/06/10	8	13.04	2	13.20	13.00	6	5,216	0.12%
2019/06/06	3	13.00	2	13.10	13.10	1	5,216	0.02%
2019/06/05	3	13.22	1	13.35	13.15	2	5,188	0.04%
2019/06/04	8	13.38	0	0.00	13.25	8	5,154	0.16%
2019/06/03	2	13.68	0	0.00	13.65	2	5,131	0.04%
2019/05/31	6	13.80	5	13.94	13.80	1	5,148	0.02%
2019/05/30	1	13.75	3	13.80	13.75	-2	5,122	-0.04%
2019/05/29	0	0.00	3	13.67	13.65	-3	5,095	-0.06%
2019/05/28	2	13.55	1	13.65	13.65	1	5,111	0.02%
2019/05/27	11	13.72	1	13.75	13.55	10	5,097	0.20%
2019/05/24	2	13.63	5	13.63	13.65	-3	5,097	-0.06%
2019/05/23	4	13.68	9	13.85	13.55	-5	5,091	-0.10%
2019/05/22	23	14.02	16	14.04	14.05	7	5,077	0.14%
2019/05/21	1	13.45	48	13.78	13.80	-47	5,051	-0.93%
2019/05/20	3	13.60	0	0.00	13.65	3	5,044	0.06%
2019/05/17	4	14.15	2	14.43	13.90	2	5,002	0.04%
2019/05/16	2	14.30	0	0.00	14.25	2	4,958	0.04%
2019/05/15	8	14.48	8	14.54	14.50	0	4,956	0.00%
2019/05/14	2	13.93	3	14.08	14.20	-1	4,891	-0.02%
2019/05/13	4	14.09	5	14.19	14.05	-1	4,855	-0.02%
2019/05/10	8	14.02	0	0.00	13.90	8	4,810	0.17%
2019/05/09	5	14.35	7	14.65	14.25	-2	4,759	-0.04%
2019/05/08	5	14.45	17	14.71	14.70	-12	4,692	-0.26%
2019/05/07	3	14.43	3	14.50	14.50	0	4,593	0.00%
2019/05/06	9	14.46	0	0.00	14.30	9	4,579	0.20%
2019/05/03	3	14.65	6	14.74	14.80	-3	4,536	-0.07%
2019/05/02	4	14.54	5	14.67	14.70	-1	4,590	-0.02%
2019/04/30	9	14.21	12	14.35	14.50	-3	4,587	-0.07%
2019/04/29	9	14.64	3	14.93	14.35	6	4,554	0.13%
2019/04/26	4	14.80	13	14.90	15.00	-9	4,484	-0.20%
2019/04/25	7	14.92	92	15.00	15.00	-85	4,436	-1.92%
2019/04/24	4	14.88	98	14.90	14.90	-94	4,330	-2.17%
2019/04/23	4	15.15	13	15.10	15.10	-9	4,256	-0.21%
2019/04/22	12	15.20	42	15.33	15.30	-30	4,162	-0.72%
2019/04/19	4	14.49	7	14.56	14.60	-3	3,811	-0.08%
2019/04/18	20	14.66	6	14.80	14.25	14	3,725	0.38%
2019/04/17	5	14.61	6	14.69	14.60	-1	3,602	-0.03%
2019/04/16	56	14.62	7	14.61	14.45	49	3,712	1.32%
2019/04/15	9	14.91	3	15.13	14.80	6	3,606	0.17%
2019/04/12	140	14.81	5	14.84	14.75	135	3,515	3.84%	大買/鉅額交易
2019/04/11	20	14.80	29	14.83	14.70	-9	3,436	-0.26%
2019/04/10	12	14.47	6	14.33	14.30	6	3,270	0.18%
2019/04/09	1	14.35	0	0.00	14.35	1	3,203	0.03%
2019/04/08	17	14.42	2	14.38	14.45	15	3,128	0.48%
2019/04/03	1	13.90	12	13.86	13.80	-11	2,915	-0.38%
2019/04/02	11	13.80	1	13.55	13.70	10	2,832	0.35%
2019/04/01	49	13.43	8	13.50	13.50	41	2,536	1.62%
2019/03/29	3	12.45	0	0.00	12.30	3	2,149	0.14%
2019/03/26	2	12.28	0	0.00	12.25	2	2,291	0.09%
2019/03/25	0	0.00	2	12.20	12.20	-2	2,304	-0.09%
2019/03/22	4	12.75	3	12.45	12.45	1	2,290	0.04%
2019/03/20	1	12.65	0	0.00	12.55	1	2,318	0.04%
2019/03/18	6	12.73	1	13.00	12.95	5	2,240	0.22%
2019/03/15	0	12.10	0	0.00	12.10	0	2,043	0.00%
2019/03/14	10	12.30	0	0.00	12.20	10	2,089	0.48%
2019/03/08	0	0.00	1	12.10	12.05	-1	2,433	-0.04%
2019/03/07	0	0.00	1	12.40	12.20	-1	2,607	-0.04%
2019/03/06	0	0.00	1	12.20	12.35	-1	2,585	-0.04%
2019/02/22	0	0.00	1	12.30	12.10	-1	2,622	-0.04%
2019/02/20	2	12.20	0	0.00	12.15	2	2,689	0.07%
2019/02/15	0	0.00	3	12.45	12.45	-3	2,819	-0.11%
2019/02/13	0	0.00	2	12.48	12.50	-2	2,884	-0.07%
2019/01/23	7	12.31	3	12.30	12.20	4	3,268	0.12%
2019/01/21	1	12.50	73	12.49	12.25	-72	3,345	-2.15%
2019/01/18	0	0.00	1	12.85	12.80	-1	3,452	-0.03%
2019/01/15	12	12.45	0	0.00	12.45	12	3,781	0.32%
2019/01/14	1	12.50	1	12.25	12.30	0	3,877	0.00%
2019/01/10	2	12.80	0	0.00	12.70	2	4,105	0.05%
2019/01/09	2	12.85	0	0.00	12.75	2	4,359	0.05%
2019/01/08	2	13.30	1	13.05	13.30	1	4,475	0.02%
2019/01/04	0	0.00	90	11.66	12.00	-90	4,512	-1.99%
2019/01/03	0	0.00	11	12.15	12.05	-11	4,709	-0.23%
2019/01/02	3	12.00	0	0.00	12.15	3	4,882	0.06%
2018/12/22	1	12.55	0	0.00	12.75	1	5,946	0.02%
2018/12/17	1	13.45	0	0.00	13.40	1	7,054	0.01%
2018/12/14	11	13.17	0	0.00	13.50	11	7,324	0.15%
2018/12/13	1	13.80	0	0.00	13.75	1	7,418	0.01%
2018/12/12	0	0.00	2	13.85	13.80	-2	7,457	-0.03%
2018/12/06	0	0.00	1	13.70	13.75	-1	7,711	-0.01%
2018/12/04	7	14.70	6	14.52	14.35	1	7,985	0.01%
2018/12/03	16	15.16	5	14.92	14.45	11	8,207	0.13%
2018/11/30	2	14.18	4	14.90	14.90	-2	8,290	-0.02%
2018/11/29	2	13.73	0	0.00	13.55	2	8,283	0.02%
2018/11/27	2	13.60	0	0.00	13.45	2	8,764	0.02%
2018/11/23	0	0.00	2	13.35	13.30	-2	9,370	-0.02%
2018/11/22	0	0.00	4	13.65	13.35	-4	9,476	-0.04%
2018/11/20	0	0.00	5	13.70	13.70	-5	9,990	-0.05%
2018/11/19	12	14.36	0	0.00	13.95	12	10,131	0.12%
2018/11/16	2	14.10	1	14.50	14.10	1	10,050	0.01%
2018/11/14	0	0.00	2	13.90	13.65	-2	9,971	-0.02%
2018/11/13	2	12.85	0	0.00	13.80	2	9,901	0.02%
2018/11/12	0	0.00	3	13.58	13.50	-3	9,838	-0.03%
2018/11/09	1	14.50	4	14.30	14.20	-3	9,780	-0.03%
2018/11/08	30	14.35	0	0.00	14.35	30	9,627	0.31%
2018/11/07	0	0.00	6	12.90	13.05	-6	9,560	-0.06%
2018/11/02	12	12.84	0	12.70	12.75	12	9,517	0.13%
2018/11/01	0	0.00	2	12.75	12.65	-2	9,484	-0.02%
2018/10/31	2	12.28	11	12.56	12.25	-9	9,433	-0.10%
2018/10/30	12	11.85	2	11.48	12.00	10	9,395	0.11%
2018/10/26	4	12.65	1	12.30	12.35	3	9,196	0.03%
2018/10/25	12	13.68	0	0.00	13.10	12	9,045	0.13%
2018/10/24	8	14.52	11	14.10	14.30	-3	8,893	-0.03%
2018/10/23	26	14.72	1	15.10	14.45	25	8,803	0.28%
2018/10/22	0	0.00	15	13.97	14.35	-15	8,655	-0.17%
2018/10/19	19	14.56	1	14.45	14.45	18	8,552	0.21%
2018/10/18	1	14.20	1	14.35	14.40	0	8,430	0.00%
2018/10/17	9	14.00	10	14.10	14.10	-1	8,326	-0.01%
2018/10/16	6	15.29	0	0.00	14.90	6	8,054	0.07%
2018/10/15	18	15.41	0	0.00	15.50	18	7,885	0.23%
2018/10/12	5	15.35	11	15.45	15.35	-6	7,796	-0.08%
2018/10/11	12	15.34	41	15.18	15.00	-29	7,705	-0.38%
2018/10/09	10	16.50	5	16.30	16.40	5	7,492	0.07%
2018/10/08	27	16.46	21	16.80	16.05	6	7,309	0.08%
2018/10/05	15	15.94	1	16.10	15.80	14	6,844	0.20%
2018/10/04	0	0.00	8	15.90	15.75	-8	6,680	-0.12%
2018/10/03	8	15.61	11	15.46	15.75	-3	6,624	-0.05%
2018/10/02	11	16.12	15	16.15	16.00	-4	6,532	-0.06%
2018/10/01	15	15.87	13	15.22	16.00	2	6,393	0.03%
2018/09/28	11	15.29	15	14.60	15.50	-4	6,193	-0.06%
2018/09/27	85	16.34	90	15.78	14.40	-5	5,862	-0.09%
2018/09/26	12	15.69	2	15.55	16.00	10	5,262	0.19%
2018/09/25	10	15.55	0	0.00	15.35	10	5,109	0.20%
2018/09/21	0	0.00	15	15.20	15.15	-15	4,971	-0.30%
2018/09/20	93	14.87	90	15.05	14.95	3	4,894	0.06%
2018/09/19	17	14.27	14	14.48	14.90	3	4,652	0.06%
2018/09/17	5	13.65	25	13.82	13.65	-20	4,419	-0.45%
2018/09/14	0	0.00	2	13.50	13.35	-2	4,355	-0.05%
2018/09/13	10	13.50	2	13.50	13.40	8	4,276	0.19%
2018/09/12	20	13.47	1	13.30	13.10	19	4,196	0.45%
2018/09/10	0	0.00	3	12.97	12.85	-3	3,854	-0.08%
2018/09/07	69	14.32	41	15.07	14.25	28	3,692	0.76%
2018/09/06	42	14.93	15	15.31	15.80	27	3,382	0.80%
2018/09/05	2	14.30	5	14.46	14.40	-3	3,034	-0.10%
2018/09/04	5	14.10	0	0.00	14.10	5	2,866	0.17%
2018/09/03	3	13.77	11	13.70	13.95	-8	2,722	-0.29%
2018/08/31	23	13.09	14	13.02	13.20	9	2,375	0.38%
2018/08/30	22	12.56	10	12.54	13.00	12	1,971	0.61%
2018/08/29	1	11.85	5	11.85	11.85	-4	1,733	-0.23%
2018/08/28	10	11.60	0	0.00	11.60	10	1,627	0.61%
2018/08/27	5	11.15	5.2	11.59	11.65	-0.2	1,437	-0.01%
2018/08/23	0	0.00	20	9.62	9.65	-20	958	-2.09%
2018/08/22	5	9.79	0	0.00	9.62	5	964	0.52%
2018/08/21	15	9.55	11	9.70	9.58	4	964	0.41%
2018/08/13	0	0.00	15	9.30	9.16	-15	965	-1.55%
2018/08/10	5	9.68	0	0.00	9.35	5	942	0.53%
2018/08/09	5	9.58	0	0.00	9.65	5	917	0.54%
2018/08/08	5	9.44	0	0.00	9.45	5	909	0.55%
2018/07/30	0	0.00	20	9.25	9.29	-20	905	-2.21%
2018/07/24	5	9.45	0	0.00	9.36	5	895	0.56%
2018/07/20	5	9.38	4	9.27	9.34	1	862	0.12%
2018/07/19	12	9.42	0	0.00	9.43	12	856	1.40%
2018/07/04	0	0.00	2	9.09	9.14	-2	794	-0.25%
2018/07/03	1	9.22	10	9.18	9.20	-9	798	-1.13%
2018/07/02	12	9.68	0	0.00	9.47	12	795	1.51%
2018/06/29	1	9.84	15	9.63	9.48	-14	791	-1.77%
2018/06/28	15	9.33	0	0.00	9.70	15	767	1.96%
2018/06/20	1	8.73	3	8.61	8.60	-2	745	-0.27%
2018/06/14	1	9.16	0	0.00	9.02	1	940	0.11%
2018/06/13	0	0.00	2	9.40	9.17	-2	1,175	-0.17%
2018/06/05	2	9.20	0	0.00	9.04	2	1,119	0.18%
2018/05/22	0	0.00	5	8.40	8.38	-5	1,149	-0.44%
2018/03/31	5	8.67	0	0.00	8.55	5	1,135	0.44%
2018/03/22	0	0.00	0	8.73	8.79	0	1,121	0.00%
2018/03/20	0	0.00	3	9.40	9.03	-3	1,049	-0.29%
2018/03/19	4	8.87	2	8.34	8.94	2	906	0.22%
2018/03/09	0	0.00	5	8.34	8.35	-5	675	-0.74%
2018/03/08	3	8.51	0	0.00	8.42	3	659	0.45%
2018/03/07	5	8.39	0	0.00	8.32	5	648	0.77%