承啟 (2425)-永豐金-內湖券商分點個股進出

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

承啟

(2425)

可現股當沖

股價
35.65
漲跌
--
漲幅
0.00%
成交量
1,072張
產業
上市電腦週邊類股
138人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

承啟 (2425)籌碼相關－永豐金-內湖券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-內湖券商分點個股進出
永豐金-內湖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
2024/12/12	0	0.00	2	36.80	36.80	-2	6,018	-0.03%
2024/12/11	11	36.79	0	0.00	36.70	11	6,009	0.18%
2024/12/10	6	38.21	6	38.37	38.10	0	5,999	0.00%
2024/12/09	0	0.00	3	39.87	38.30	-3	6,022	-0.05%
2024/12/06	0	0.00	5.2	39.45	39.60	-5.2	6,030	-0.09%
2024/12/05	0.2	38.21	0	0.00	39.00	0.2	5,976	0.00%
2024/11/28	1	38.15	1.1	38.41	37.85	-0.1	6,806	0.00%
2024/11/26	0	0.00	1	39.00	39.55	-1	7,616	-0.01%
2024/11/25	4	39.69	0	0.00	39.35	4	7,650	0.05%
2024/11/22	3	41.00	4	41.50	40.10	-1	7,645	-0.01%
2024/11/21	5	41.58	0	0.00	40.95	5	7,634	0.07%
2024/11/20	5	40.49	10	40.66	40.45	-5	7,603	-0.07%
2024/11/19	1	42.10	0	0.00	41.20	1	7,587	0.01%
2024/11/14	1	42.20	0	0.00	41.50	1	7,560	0.01%
2024/11/12	7	43.87	0	0.00	44.00	7	7,523	0.09%
2024/11/11	40	43.91	12	44.37	44.00	28	7,488	0.37%
2024/11/08	40	43.44	47	44.76	43.45	-7	7,442	-0.09%
2024/11/07	62	45.21	68	45.40	44.85	-6	7,398	-0.08%
2024/11/06	3.1	44.42	8.1	43.33	44.50	-5	7,161	-0.07%
2024/11/05	28	42.31	33	42.77	42.15	-5	7,024	-0.07%
2024/11/04	21	43.23	21	44.85	43.20	0	7,018	0.00%
2024/11/01	25	44.30	27	44.68	44.35	-2	6,995	-0.03%
2024/10/30	44.1	44.68	41	45.42	45.00	3.1	6,936	0.04%
2024/10/29	0	0.00	18	41.64	43.15	-18	6,650	-0.27%
2024/10/24	1	42.20	0	0.00	42.40	1	6,554	0.02%
2024/10/23	0	0.00	0.1	43.83	43.90	-0.1	6,518	0.00%
2024/10/22	1.1	44.00	0	0.00	43.95	1.1	6,497	0.02%
2024/10/18	57	43.37	0	0.00	43.20	57	6,465	0.88%
2024/10/17	0	0.00	57	44.92	44.50	-57	6,440	-0.88%
2024/10/16	81	43.94	2	45.38	44.70	79	6,386	1.24%
2024/10/15	68	43.59	68	44.67	43.80	0	6,254	0.00%
2024/10/14	1	44.10	96.1	43.78	44.25	-95.1	6,207	-1.53%
2024/10/11	2.1	44.15	0	0.00	43.40	2.1	6,112	0.03%
2024/10/09	1	49.25	1	46.20	46.90	0	5,989	0.00%
2024/10/08	97	48.14	82	51.16	48.00	15	5,696	0.26%
2024/10/07	65	50.47	65	48.09	51.20	0	5,098	0.00%
2024/10/04	28	46.75	35	44.87	46.60	-7	4,684	-0.15%
2024/10/01	4	43.78	1	44.15	43.75	3	4,357	0.07%
2024/09/27	124	44.22	0	0.00	44.10	124	4,267	2.91%	大買/鉅額交易
2024/09/26	122	44.24	124	46.45	44.10	-2	4,229	-0.05%	大買/大賣/
2024/09/25	0	0.00	123	46.54	45.85	-123	4,157	-2.96%	大賣/鉅額交易
2024/09/24	2	45.23	1	43.45	46.10	1	3,980	0.03%
2024/09/23	32	46.65	4	48.91	45.40	28	3,699	0.76%
2024/09/20	6	48.18	23.1	47.20	49.20	-17.1	3,174	-0.54%
2024/09/19	14	44.56	34	42.64	44.75	-20	2,777	-0.72%
2024/09/18	4	41.46	13	41.00	40.70	-9	2,527	-0.36%
2024/09/13	6	40.00	1	40.45	40.45	5	2,366	0.21%
2024/09/11	0	0.00	8	37.96	38.90	-8	2,348	-0.34%
2024/09/10	8	39.00	1	39.80	37.80	7	2,346	0.30%
2024/09/09	2.5	37.38	0	0.00	38.10	2.5	2,325	0.11%
2024/09/06	1	39.35	0	0.00	39.25	1	2,314	0.04%
2024/09/05	0.1	39.15	9	39.50	38.85	-8.9	2,313	-0.39%
2024/09/03	25	41.26	14	42.96	41.25	11	2,312	0.48%
2024/09/02	1	42.85	2	42.80	43.00	-1	2,277	-0.04%
2024/08/30	58	43.15	59	44.79	43.10	-1	2,156	-0.05%
2024/08/29	86	41.46	68	40.72	43.30	18	1,619	1.11%
2024/08/28	3	39.08	5	39.39	39.40	-2	1,131	-0.18%
2024/08/27	0	0.00	1	35.85	35.85	-1	947	-0.11%
2024/08/20	0	0.00	1	31.20	30.15	-1	1,010	-0.10%
2024/08/06	1	26.40	1	27.85	28.25	0	1,029	0.00%
2024/08/05	1	29.50	2	29.10	29.10	-1	1,018	-0.10%
2024/08/02	1	31.70	0	0.00	32.30	1	1,029	0.10%
2024/07/29	2	33.03	0	0.00	32.90	2	1,061	0.19%
2024/07/26	4	32.95	0	0.00	33.00	4	1,058	0.38%
2024/07/22	1	34.05	7	35.09	33.65	-6	1,066	-0.56%
2024/07/15	2	36.85	2	36.85	36.75	0	1,091	0.00%
2024/07/11	1	36.25	0	0.00	36.00	1	1,088	0.09%
2024/07/05	0	0.00	2	38.15	38.00	-2	1,092	-0.18%
2024/06/28	2	38.00	2	38.70	38.05	0	1,134	0.00%
2024/06/21	2	38.50	0	0.00	38.15	2	1,178	0.17%
2024/06/13	2	38.53	0	0.00	38.40	2	1,208	0.17%
2024/06/12	23	39.60	0	0.00	39.00	23	1,208	1.90%
2024/06/11	12	39.19	11	40.60	39.15	1	1,204	0.08%
2024/06/05	5	40.70	0	0.00	40.70	5	1,219	0.41%
2024/06/04	5	43.49	21	43.02	42.30	-16	1,229	-1.30%
2024/06/03	34	43.42	28.4	41.99	43.85	5.6	1,176	0.48%
2024/05/31	1	40.50	22	39.87	39.90	-21	1,081	-1.94%
2024/05/30	5.1	39.40	0	0.00	39.45	5.1	1,078	0.47%
2024/05/20	0	37.45	0	0.00	37.15	0	1,346	0.00%
2024/05/16	0	0.00	0.1	37.14	37.10	-0.1	1,453	-0.01%
2024/04/24	0	38.80	0	0.00	38.15	0	1,725	0.00%
2024/04/22	3	37.88	0	0.00	37.70	3	1,727	0.17%
2024/04/19	2	38.35	0	0.00	37.50	2	1,726	0.12%
2024/04/18	0	0.00	4	40.36	39.80	-4	1,730	-0.23%
2024/04/16	2	42.95	0	0.00	41.35	2	1,748	0.11%
2024/04/12	0.3	45.49	0	0.00	45.10	0.3	1,793	0.02%
2024/04/11	0.1	45.10	0	0.00	45.70	0.1	1,799	0.00%
2024/04/10	0.1	45.35	1	46.30	45.60	-0.9	1,816	-0.05%
2024/03/25	1	44.00	0	0.00	43.85	1	2,138	0.05%
2024/03/22	0	0.00	1	43.60	43.80	-1	2,227	-0.04%
2024/03/20	0	0.00	1	43.45	43.35	-1	2,528	-0.04%
2024/03/15	1	43.80	4	44.13	43.45	-3	3,456	-0.09%
2024/03/12	0	0.00	0.3	45.50	45.30	-0.3	3,867	-0.01%
2024/03/11	0.1	45.30	0	0.00	44.60	0.1	4,285	0.00%
2024/03/07	4.2	48.20	4	47.28	47.10	0.2	4,284	0.00%
2024/03/05	0	0.00	1.5	47.52	47.50	-1.5	4,260	-0.04%
2024/03/04	2	47.30	0	0.00	47.20	2	4,237	0.05%
2024/03/01	5	47.44	0	0.00	47.70	5	4,229	0.12%
2024/02/29	11	49.58	14	49.76	48.80	-3	4,189	-0.07%
2024/02/26	0.2	47.74	0	0.00	47.35	0.2	4,017	0.00%
2024/02/23	6.1	47.70	0	0.00	47.90	6.1	4,024	0.15%
2024/02/22	2.2	48.29	0	0.00	48.40	2.2	4,030	0.05%
2024/02/21	0	0.00	1	48.75	48.40	-1	4,025	-0.02%
2024/02/20	15	48.30	15	48.73	48.55	0	4,016	0.00%
2024/02/19	4	48.16	5	48.90	48.60	-1	4,022	-0.02%
2024/02/16	6	47.73	6	48.50	49.85	0	4,015	0.00%
2024/02/15	2	46.45	0	0.00	46.20	2	3,938	0.05%
2024/02/02	0	0.00	0.2	44.35	44.20	-0.2	3,966	0.00%
2024/01/30	0.2	44.91	0	0.00	44.45	0.2	4,093	0.00%
2024/01/26	0	0.00	2	44.08	44.30	-2	4,114	-0.05%
2024/01/25	1	45.70	0	0.00	44.50	1	4,127	0.02%
2024/01/24	3	45.30	1	45.65	45.15	2	4,150	0.05%
2024/01/23	3	45.43	0	0.00	45.50	3	4,174	0.07%
2024/01/22	0	0.00	3	44.30	44.70	-3	4,167	-0.07%
2024/01/19	1	43.25	0	0.00	43.35	1	4,198	0.02%
2024/01/12	0	0.00	2	44.00	43.60	-2	4,498	-0.04%
2024/01/11	8	45.01	14	45.11	45.10	-6	4,515	-0.13%
2024/01/10	0	0.00	2	45.50	45.15	-2	4,593	-0.04%
2024/01/09	3	46.13	19	46.38	46.00	-16	4,776	-0.33%
2024/01/08	2	46.40	0	0.00	46.60	2	4,949	0.04%
2024/01/05	10	47.08	15	47.34	47.00	-5	5,098	-0.10%
2024/01/04	7	47.88	1	47.15	47.05	6	5,183	0.12%
2024/01/03	0	0.00	3	48.07	48.15	-3	5,268	-0.06%
2023/12/29	1	48.40	0	0.00	48.00	1	5,291	0.02%
2023/12/28	3	48.83	5	49.21	49.00	-2	5,271	-0.04%
2023/12/25	10	49.55	0	0.00	49.70	10	5,221	0.19%
2023/12/22	1	51.00	4	51.33	50.50	-3	5,178	-0.06%
2023/12/21	57	50.99	58.5	50.26	51.10	-1.5	5,129	-0.03%
2023/12/20	74	51.10	0	0.00	51.20	74	5,114	1.45%
2023/12/19	11	50.03	6	50.72	50.30	5	5,048	0.10%
2023/12/18	20	50.61	53	50.54	50.40	-33	4,994	-0.66%
2023/12/15	8	51.93	8	51.63	51.80	0	4,883	0.00%
2023/12/14	54	51.56	2	51.70	51.20	52	4,870	1.07%
2023/12/13	29	51.41	39	52.40	52.40	-10	4,681	-0.21%
2023/12/12	38	47.89	54	48.18	48.10	-16	4,144	-0.39%
2023/12/11	2	48.43	1	48.75	48.35	1	4,125	0.02%
2023/12/08	3	47.77	50	48.27	47.20	-47	4,028	-1.17%
2023/12/07	38.5	48.20	33	48.66	47.85	5.5	3,987	0.14%
2023/12/06	24	47.90	15	48.61	49.80	9	3,775	0.24%
2023/12/05	0	0.00	0.1	46.00	45.30	-0.1	3,359	0.00%
2023/12/04	0.5	45.40	0	0.00	45.50	0.5	3,357	0.01%
2023/12/01	0.1	45.85	0.8	45.55	45.40	-0.6	3,414	-0.02%
2023/11/30	0	0.00	1	45.50	45.75	-1	3,411	-0.03%
2023/11/29	0	0.00	0.1	45.00	44.95	-0.1	3,411	0.00%
2023/11/28	2	44.45	0	0.00	44.25	2	3,435	0.06%
2023/11/27	0.1	45.00	0	0.00	44.35	0.1	3,455	0.00%
2023/11/17	0	0.00	2	45.90	44.95	-2	3,721	-0.05%
2023/11/16	1	45.00	0	0.00	45.40	1	3,767	0.03%
2023/11/15	7	46.26	6	45.98	45.80	1	3,774	0.03%
2023/11/14	2	45.58	2	45.63	45.70	0	3,912	0.00%
2023/11/13	19	44.92	20	45.06	44.90	-1	3,902	-0.03%
2023/11/10	17	45.34	16	45.72	45.50	1	3,914	0.03%
2023/11/09	4	45.34	7	45.86	45.45	-3	3,939	-0.08%
2023/11/07	1	44.00	0	0.00	44.40	1	4,180	0.02%
2023/11/02	19	44.64	0	0.00	44.65	19	4,370	0.43%
2023/11/01	1	42.70	20	43.91	43.50	-19	4,471	-0.42%
2023/10/27	34	44.41	35	46.28	44.40	-1	4,763	-0.02%
2023/10/26	1	47.00	1	48.60	46.30	0	4,884	0.00%
2023/10/25	10	47.45	2	48.40	47.65	8	4,928	0.16%
2023/10/24	54	46.88	36	46.95	47.15	18	5,170	0.35%
2023/10/23	3	46.10	27	44.71	46.15	-24	5,458	-0.44%
2023/10/20	1	44.70	0	0.00	44.80	1	5,615	0.02%
2023/10/19	52	44.76	0	0.00	44.90	52	5,840	0.89%
2023/10/18	4	46.54	1	48.30	45.05	3	6,059	0.05%
2023/10/17	59	48.34	83	49.16	47.45	-24	6,019	-0.40%
2023/10/16	30	50.26	41	50.33	50.00	-11	5,937	-0.19%
2023/10/13	10	49.17	3	48.35	49.65	7	6,025	0.12%
2023/10/12	0	0.00	23	47.51	48.30	-23	6,058	-0.38%
2023/10/11	5	46.99	7.1	48.45	47.00	-2.1	6,106	-0.03%
2023/10/06	0.1	46.00	0	0.00	46.00	0.1	6,242	0.00%
2023/09/26	7	43.98	0	0.00	43.90	7	6,836	0.10%
2023/09/25	27	45.08	1	45.00	45.00	26	6,902	0.38%
2023/09/20	23	47.59	34	47.68	47.70	-11	6,978	-0.16%
2023/09/19	3	48.25	6	47.78	47.50	-3	6,952	-0.04%
2023/09/18	5	46.85	18	45.42	46.95	-13	6,856	-0.19%
2023/09/15	1	47.10	0	0.00	46.30	1	6,904	0.01%
2023/09/13	4	44.05	0	0.00	44.45	4	6,854	0.06%
2023/09/06	2	45.85	0	0.00	46.40	2	7,321	0.03%
2023/08/29	5	47.52	0	0.00	47.00	5	8,493	0.06%
2023/08/28	1	47.50	2	47.45	47.15	-1	8,540	-0.01%
2023/08/24	1	52.90	1	54.00	52.70	0	8,780	0.00%
2023/08/23	42	52.01	42	51.69	52.00	0	8,959	0.00%
2023/08/22	1	52.10	5	52.06	52.00	-4	9,032	-0.04%
2023/08/21	58	52.00	58	52.54	51.80	0	8,976	0.00%
2023/08/18	45	52.36	43	54.65	52.10	2	8,922	0.02%
2023/08/17	1	52.80	0	0.00	54.40	1	8,744	0.01%
2023/08/16	1	52.70	0	0.00	52.70	1	8,671	0.01%
2023/08/15	0	0.00	1	52.80	52.20	-1	8,625	-0.01%
2023/08/14	4	52.03	0	0.00	51.30	4	8,563	0.05%
2023/08/11	1	55.40	14	54.71	53.50	-13	8,471	-0.15%
2023/08/10	9	50.67	4	50.30	50.80	5	8,244	0.06%
2023/08/09	2	53.20	2	53.05	53.00	0	8,147	0.00%
2023/08/08	71	53.67	68	53.24	53.80	3	8,085	0.04%
2023/08/07	73	53.43	68.1	50.53	53.60	4.9	8,006	0.06%
2023/08/04	2.1	52.34	1	51.60	51.60	1.1	7,893	0.01%
2023/08/01	110	54.11	122	55.41	54.00	-12	7,698	-0.16%	大買/大賣/
2023/07/31	3	55.43	11	56.00	54.80	-8	7,525	-0.11%
2023/07/28	236	54.13	166	54.90	54.30	70	7,355	0.95%	大買/大賣/
2023/07/27	9	56.12	6	58.02	55.30	3	7,227	0.04%
2023/07/26	19	58.95	29	57.09	54.80	-10	6,928	-0.14%
2023/07/25	17	56.05	110.1	54.73	59.20	-93.1	6,586	-1.41%	大賣/
2023/07/24	20	53.87	25.1	53.82	53.90	-5.1	6,332	-0.08%
2023/07/21	14.1	49.31	5	48.91	50.50	9.1	6,099	0.15%
2023/07/20	87	46.93	87.2	47.33	47.00	-0.2	5,849	0.00%
2023/07/19	5	48.10	8.4	47.77	47.65	-3.4	5,798	-0.06%
2023/07/18	94	47.73	65	47.59	47.15	29	5,705	0.51%
2023/07/17	21	47.32	11	47.31	46.20	10	5,439	0.18%
2023/07/14	1	43.10	0	0.00	43.70	1	5,280	0.02%
2023/07/13	62	43.96	60	42.61	44.20	2	5,148	0.04%
2023/07/12	2.2	42.19	3.2	41.80	42.15	-1.1	4,912	-0.02%
2023/07/11	2	41.00	2	41.45	40.90	0	4,770	0.00%
2023/07/10	7	41.26	0	0.00	41.40	7	4,721	0.15%
2023/07/07	1	42.00	8	42.55	42.50	-7	4,679	-0.15%
2023/07/06	3.2	42.89	0	0.00	43.25	3.2	4,548	0.07%
2023/07/05	6	42.00	0	0.00	42.00	6	4,472	0.13%
2023/07/04	0	0.00	1	41.85	42.20	-1	4,402	-0.02%
2023/06/26	49	39.94	49	40.14	39.75	0	4,083	0.00%
2023/06/21	0	0.00	0.2	40.75	40.80	-0.2	4,051	0.00%
2023/06/20	0.2	40.05	2	40.00	39.35	-1.8	3,954	-0.05%
2023/06/19	1	40.80	0	0.00	40.20	1	3,937	0.03%
2023/06/16	0	0.00	1	40.55	40.40	-1	3,916	-0.03%
2023/06/15	1	41.00	0	0.00	41.00	1	3,840	0.03%
2023/06/14	2	40.50	0	0.00	40.70	2	3,797	0.05%
2023/06/13	2	40.53	201	40.43	40.35	-199	3,777	-5.27%	大賣/鉅額交易
2023/06/12	105	40.15	107	39.62	40.15	-2	3,666	-0.05%	大買/大賣/
2023/06/09	214	39.68	13	40.04	39.55	201	3,494	5.75%	大買/鉅額交易
2023/06/06	7	38.87	0	0.00	38.55	7	3,077	0.23%
2023/06/05	1	37.90	2	38.13	38.05	-1	2,852	-0.04%
2023/06/02	66	38.06	73	35.67	38.10	-7	2,616	-0.27%
2023/06/01	0	0.00	1	34.60	34.65	-1	2,246	-0.04%
2023/05/31	55	34.34	54	34.35	34.20	1	2,189	0.05%
2023/05/30	4	33.81	6	33.96	34.35	-2	2,118	-0.09%
2023/05/29	19	33.79	19	32.87	34.30	0	1,848	0.00%
2023/05/26	44	29.73	47	28.82	31.20	-3	1,780	-0.17%
2023/05/19	2	28.15	0	0.00	27.85	2	1,834	0.11%
2023/05/18	0	0.00	0.1	28.10	28.20	-0.1	1,881	-0.01%
2023/05/16	1	28.25	0	0.00	28.15	1	1,918	0.05%
2023/05/15	0	0.00	1	28.65	28.15	-1	1,974	-0.05%
2023/05/09	1	29.70	0	0.00	28.90	1	2,988	0.03%
2023/05/03	0	0.00	1	30.20	30.10	-1	3,070	-0.03%
2023/04/27	0.1	31.10	0	0.00	31.00	0.1	3,069	0.00%
2023/04/24	1	31.70	0	0.00	31.45	1	3,084	0.03%
2023/04/21	1	32.35	0	0.00	31.90	1	3,089	0.03%
2023/04/14	0	0.00	1	34.00	33.40	-1	3,056	-0.03%
2023/04/12	0	0.00	1	33.40	33.15	-1	3,262	-0.03%
2023/04/10	1	32.65	1	32.75	32.60	0	3,299	0.00%
2023/03/31	1	31.90	0	0.00	31.90	1	3,262	0.03%
2023/03/28	1	31.85	0	0.00	31.70	1	3,231	0.03%
2023/03/17	4	32.23	4	32.15	32.10	0	3,400	0.00%
2023/03/16	4	31.90	4	31.80	31.65	0	3,335	0.00%
2023/03/15	0	0.00	0.2	31.90	31.70	-0.2	3,275	-0.01%
2023/03/14	0	0.00	0.1	32.00	31.30	-0.1	3,271	0.00%
2023/03/13	0.2	32.20	0	0.00	32.30	0.2	3,257	0.01%
2023/03/08	2	34.50	0	0.00	34.10	2	3,182	0.06%
2023/03/07	42	34.92	0	0.00	34.80	42	3,184	1.32%
2023/03/06	0	0.00	0.5	35.05	35.10	-0.5	3,164	-0.02%
2023/03/03	0.1	35.15	2	35.38	35.15	-1.9	3,140	-0.06%
2023/03/02	0.4	34.91	0	0.00	35.20	0.4	3,122	0.01%
2023/03/01	0	0.00	43	34.77	35.00	-43	3,083	-1.39%
2023/02/24	40.5	35.87	41.1	36.86	35.40	-0.6	3,064	-0.02%
2023/02/23	0	0.00	1	34.35	34.80	-1	2,859	-0.03%
2023/02/22	2	34.00	0	0.00	33.80	2	2,774	0.07%
2023/02/21	2	33.95	0	0.00	34.25	2	2,752	0.07%
2023/02/20	6.1	34.45	5	34.54	34.20	1.1	2,760	0.04%
2023/02/17	2	34.33	0	0.00	34.30	2	2,737	0.07%
2023/02/16	0	0.00	1	34.10	34.20	-1	2,717	-0.04%
2023/02/15	1	33.95	0	0.00	33.85	1	2,723	0.04%
2023/02/14	1	33.71	0	0.00	34.05	1	2,718	0.04%
2023/02/10	15	35.29	18	35.70	35.50	-3	2,774	-0.11%
2023/02/09	7	36.05	5	36.67	36.40	2	2,704	0.08%
2023/02/08	15	36.51	11	35.84	36.75	4	2,473	0.16%
2023/02/07	36	34.00	36	32.99	34.25	0	1,940	0.00%
2023/02/06	13	31.08	13	31.19	31.15	0	1,796	0.00%
2023/02/03	0	0.00	1.4	30.71	31.15	-1.4	1,774	-0.08%
2023/02/02	0.1	30.90	0	0.00	30.55	0.1	1,733	0.01%
2023/01/31	0.1	30.37	0	0.00	30.40	0.1	1,754	0.01%
2023/01/12	0	0.00	1	29.20	29.40	-1	1,754	-0.06%
2023/01/11	0.2	30.00	0	0.00	29.75	0.2	1,743	0.01%
2023/01/10	24	30.14	0	0.00	29.95	24	1,735	1.38%
2023/01/05	18	30.39	18	30.79	30.30	0	1,715	0.00%
2023/01/04	1	30.35	24	31.01	30.60	-23	1,704	-1.35%
2023/01/03	3	30.63	2	30.60	30.80	1	1,665	0.06%
2022/12/30	6	30.84	8	30.86	31.00	-2	1,569	-0.13%
2022/12/29	4	30.38	2	30.50	30.50	2	1,432	0.14%
2022/12/22	0	0.00	12	29.08	28.45	-12	1,350	-0.89%
2022/12/15	8	30.09	28	30.10	30.10	-20	1,316	-1.52%
2022/12/14	0	0.00	10	30.08	30.00	-10	1,236	-0.81%
2022/12/09	0	0.00	0.4	27.45	27.70	-0.4	1,103	-0.03%
2022/11/18	0	0.00	1	27.50	27.15	-1	1,129	-0.09%
2022/11/17	1	27.75	0	0.00	27.40	1	1,131	0.09%
2022/11/14	3.4	27.77	3	27.85	27.90	0.4	1,087	0.03%
2022/11/11	3	27.80	3	27.70	27.90	0	1,078	0.00%
2022/11/09	19	27.58	20	27.41	27.50	-1	994	-0.10%
2022/11/07	1	26.05	0	0.00	27.00	1	846	0.12%
2022/10/31	11	24.34	11	24.19	24.30	0	781	0.00%
2022/10/27	11	24.76	11	24.31	24.85	0	776	0.00%
2022/10/03	2	22.85	0	0.00	22.90	2	693	0.29%
2022/09/22	5	25.80	0	0.00	25.85	5	706	0.71%
2022/09/07	5	26.35	0	0.00	26.20	5	715	0.70%
2022/09/02	5	26.65	0	0.00	26.65	5	702	0.71%
2022/08/31	5	26.60	0	0.00	27.15	5	692	0.72%
2022/08/29	10	26.80	0	0.00	26.90	10	681	1.47%
2022/08/24	5	26.60	0	0.00	27.10	5	645	0.77%
2022/08/19	5	26.90	0	0.00	26.90	5	647	0.77%
2022/07/14	0	0.00	0.4	27.35	27.50	-0.4	878	-0.05%
2022/07/05	0	0.00	1	28.25	28.35	-1	875	-0.11%
2022/06/27	1	30.25	0	0.00	30.45	1	817	0.12%
2022/06/22	0.2	30.20	2	30.25	30.40	-1.8	765	-0.24%
2022/06/21	1	30.14	1	30.35	30.15	0	758	0.00%
2022/06/15	1	29.75	0	0.00	29.75	1	731	0.14%
2022/06/10	0.2	30.40	0	0.00	30.35	0.2	710	0.03%
2022/06/07	1	30.10	0	0.00	30.20	1	698	0.14%
2022/05/26	0	0.00	1	30.35	30.20	-1	685	-0.15%
2022/05/24	1	30.75	0	0.00	30.00	1	671	0.15%
2022/05/17	0	0.00	0.6	30.95	31.70	-0.6	574	-0.11%
2022/05/11	0.1	31.10	0	0.00	31.15	0.1	539	0.02%
2022/05/09	0.1	30.60	0	0.00	30.85	0.1	543	0.02%
2022/05/05	0.1	30.25	0	0.00	30.25	0.1	560	0.02%
2022/04/29	0.1	29.20	0	0.00	29.35	0.1	517	0.02%
2022/04/21	0.1	28.40	0	0.00	28.65	0.1	447	0.02%
2022/04/19	0.1	28.30	0	0.00	28.25	0.1	435	0.02%
2022/03/22	0	26.45	0	0.00	26.60	0	623	0.00%
2022/02/08	0	0.00	1	30.05	31.00	-1	650	-0.15%
2022/01/18	0	0.00	0.2	29.25	28.85	-0.2	633	-0.03%
2022/01/14	0	0.00	1	29.20	28.50	-1	637	-0.16%
2022/01/12	1	29.00	0	0.00	29.00	1	654	0.15%
2022/01/11	0.1	28.81	0	0.00	28.60	0.1	657	0.02%
2022/01/07	0.1	29.15	0	0.00	28.40	0.1	660	0.02%
2022/01/05	0	0.00	9	29.43	29.20	-9	649	-1.39%
2022/01/04	0	0.00	9	29.20	29.15	-9	649	-1.39%
2021/12/27	1	29.05	0	0.00	28.70	1	625	0.16%
2021/12/23	0	0.00	4	29.36	29.45	-4	598	-0.67%
2021/12/22	0	0.00	3	29.92	30.00	-3	551	-0.54%
2021/12/02	0	0.00	0.2	27.30	27.30	-0.2	446	-0.05%
2021/11/26	4	26.75	0	0.00	27.15	4	431	0.93%
2021/11/22	0.1	26.85	0	0.00	26.90	0.1	419	0.03%
2021/11/16	0.1	27.65	0	0.00	26.95	0.1	414	0.03%
2021/11/10	0	0.00	0.2	27.80	27.55	-0.2	396	-0.04%
2021/11/09	0.1	28.00	0	0.00	28.15	0.1	391	0.02%
2021/11/08	0.1	28.05	1.4	27.68	28.30	-1.3	379	-0.33%
2021/11/03	0.1	27.15	0	0.00	27.20	0.1	376	0.01%
2021/11/01	0.2	26.80	0	0.00	26.85	0.2	375	0.05%
2021/10/28	1	26.80	0	0.00	26.70	1	371	0.27%
2021/10/27	0	26.70	0	0.00	26.75	0	367	0.00%
2021/10/26	0.1	26.40	0	0.00	25.80	0.1	360	0.03%
2021/10/22	0	0.00	2	25.58	25.55	-2	354	-0.56%
2021/10/21	2	25.43	1	26.65	25.40	1	372	0.27%
2021/09/30	1	24.35	0	0.00	24.50	1	400	0.25%
2021/09/22	1	24.75	0	0.00	25.20	1	437	0.23%
2021/09/01	3	26.00	0	0.00	26.30	3	513	0.58%
2021/08/25	1	26.30	0	0.00	26.25	1	544	0.18%
2021/08/23	0	0.00	1	26.70	26.30	-1	566	-0.18%
2021/08/20	1	25.65	0	0.00	26.00	1	574	0.17%
2021/08/19	2	26.03	1	26.10	26.10	1	580	0.17%
2021/08/18	0	0.00	3	26.25	26.45	-3	584	-0.51%
2021/08/12	3	27.75	1	27.95	27.75	2	609	0.33%
2021/08/11	1	27.20	0	0.00	27.70	1	617	0.16%
2021/08/06	0	0.00	0.5	28.02	28.35	-0.5	659	-0.07%
2021/08/05	0	0.00	2	28.55	28.20	-2	672	-0.30%
2021/08/04	0.3	28.20	0	0.00	28.30	0.3	699	0.04%
2021/08/03	0.2	28.50	1	28.40	28.05	-0.8	714	-0.11%
2021/07/28	3	27.53	0	0.00	27.75	3	781	0.38%
2021/07/27	3	28.32	1	29.70	28.25	2	805	0.25%
2021/07/26	2	28.75	0	0.00	29.20	2	799	0.25%
2021/07/22	50	28.05	50	27.52	27.50	0	817	0.00%
2021/07/20	0	0.00	2	28.20	28.05	-2	868	-0.23%
2021/07/14	1	28.35	0	0.00	28.25	1	1,029	0.10%
2021/07/12	1	28.25	1	28.65	28.75	0	1,131	0.00%
2021/07/09	2	28.70	0	0.00	28.65	2	1,153	0.17%
2021/07/08	4	29.21	1	29.85	29.00	3	1,244	0.24%
2021/07/07	1	28.70	0	0.00	29.20	1	1,290	0.08%
2021/07/05	2	28.60	0	0.00	29.35	2	1,471	0.14%
2021/07/01	1	28.90	0	0.00	28.70	1	1,685	0.06%
2021/06/22	1	29.70	0	0.00	29.10	1	3,051	0.03%
2021/06/21	4	29.78	1	29.95	29.95	3	3,391	0.09%
2021/06/18	0	0.00	4	31.24	31.05	-4	3,692	-0.11%
2021/06/17	1	30.20	0	0.00	30.75	1	3,781	0.03%
2021/06/16	0	0.00	0	30.45	30.60	0	4,009	0.00%
2021/06/15	0	0.00	0.3	31.55	31.35	-0.3	4,162	-0.01%
2021/06/07	3	29.50	0	0.00	30.40	3	4,279	0.07%
2021/06/03	0.1	32.50	0	0.00	31.60	0.1	4,272	0.00%
2021/06/02	0.2	32.15	3	31.50	31.50	-2.8	4,269	-0.07%
2021/05/21	0	0.00	3	30.45	30.70	-3	4,250	-0.07%
2021/05/12	1	29.30	0	0.00	30.05	1	4,220	0.02%
2021/05/07	0	0.00	1	33.75	34.30	-1	4,169	-0.02%
2021/05/03	2	34.95	5	33.97	34.70	-3	4,083	-0.07%
2021/04/28	1	35.70	4	35.31	35.70	-3	4,058	-0.07%
2021/04/27	1	35.25	0	0.00	35.15	1	4,041	0.02%
2021/04/26	3	36.30	3	35.77	35.90	0	4,020	0.00%
2021/04/23	3	35.50	1	36.20	35.00	2	3,985	0.05%
2021/04/22	2	35.58	1	35.10	35.00	1	3,917	0.03%
2021/04/21	1	35.85	0	0.00	36.30	1	3,884	0.03%
2021/04/20	0	0.00	1	36.65	36.70	-1	3,858	-0.03%
2021/04/19	1	37.00	1	36.50	36.85	0	3,846	0.00%
2021/04/13	0	0.00	2	40.58	39.95	-2	3,647	-0.05%
2021/04/12	2	40.83	0	0.00	40.50	2	3,604	0.06%
2021/04/09	12	41.38	0	0.00	39.65	12	3,536	0.34%
2021/04/08	2	41.08	0	0.00	41.05	2	3,453	0.06%
2021/04/07	1	41.55	27	41.21	40.55	-26	3,355	-0.77%
2021/04/06	59	41.35	45	41.04	40.55	14	3,244	0.43%
2021/04/01	29	40.61	24	39.87	40.30	5	3,088	0.16%
2021/03/31	15	40.26	10	40.71	39.60	5	2,870	0.17%
2021/03/30	65	38.16	65	37.99	38.50	0	2,527	0.00%
2021/03/29	0	0.00	3	36.93	37.45	-3	2,425	-0.12%
2021/03/26	4	36.71	1	37.00	36.85	3	2,382	0.13%
2021/03/25	2	38.55	3	38.67	37.95	-1	2,254	-0.04%
2021/03/24	7	38.01	21	37.41	38.00	-14	2,087	-0.67%
2021/03/23	37	36.87	30	37.61	35.05	7	1,957	0.36%
2021/03/22	0	0.00	3	38.90	38.90	-3	1,650	-0.18%
2021/03/19	0	0.00	5	35.00	35.40	-5	1,570	-0.32%
2021/03/18	7	31.85	0	0.00	32.20	7	1,379	0.51%
2021/03/17	0	0.00	1	30.10	30.05	-1	1,233	-0.08%
2021/03/12	1	29.85	0	0.00	29.65	1	1,268	0.08%
2021/03/11	0	0.00	2	29.80	29.65	-2	1,283	-0.16%
2021/02/22	0	0.00	7	28.91	28.80	-7	1,897	-0.37%
2021/02/18	0	0.00	3	28.30	27.95	-3	2,178	-0.14%
2021/02/17	0	0.00	12	27.20	27.45	-12	2,203	-0.54%
2021/02/05	4	26.30	0	0.00	26.10	4	2,383	0.17%
2021/02/04	3	26.30	0	0.00	26.50	3	2,432	0.12%
2021/02/03	5	26.55	0	0.00	26.60	5	2,463	0.20%
2021/02/01	0	0.00	17	26.00	26.40	-17	2,626	-0.65%
2021/01/29	1	26.90	3	26.90	26.55	-2	2,801	-0.07%
2021/01/26	2	26.55	0	0.00	26.65	2	2,816	0.07%
2021/01/25	4	26.54	4	27.01	26.90	0	2,819	0.00%
2021/01/22	4	26.50	0	0.00	26.70	4	2,828	0.14%
2021/01/21	13	26.78	0	0.00	26.75	13	2,838	0.46%
2021/01/20	0	0.00	5	26.50	26.50	-5	2,870	-0.17%
2020/12/29	5	29.33	0	0.00	28.70	5	3,295	0.15%
2020/12/24	5	29.00	0	0.00	28.95	5	3,243	0.15%
2020/12/23	2	29.50	0	0.00	29.05	2	3,242	0.06%
2020/12/18	20	30.45	20	32.48	30.35	0	3,215	0.00%
2020/12/17	0	0.00	2	31.60	31.60	-2	3,097	-0.06%
2020/12/15	0	0.00	1	29.80	29.60	-1	2,885	-0.03%
2020/12/04	3	30.75	3	30.50	30.25	0	2,921	0.00%
2020/12/03	0	0.00	1	29.95	29.75	-1	2,837	-0.04%
2020/12/01	2	29.40	0	0.00	29.85	2	2,816	0.07%
2020/11/26	3	31.20	1	30.35	30.15	2	2,773	0.07%
2020/11/23	0	0.00	1	31.20	31.15	-1	2,580	-0.04%
2020/11/20	1	32.10	21	31.70	31.50	-20	2,524	-0.79%
2020/11/19	21	32.60	9	32.56	32.65	12	2,438	0.49%
2020/11/18	5	32.07	1	32.15	32.10	4	2,212	0.18%
2020/11/17	22	30.43	18	30.64	30.80	4	2,003	0.20%
2020/11/16	3	30.17	0	0.00	30.15	3	1,912	0.16%
2020/11/13	2	30.53	3	30.38	30.60	-1	1,878	-0.05%
2020/11/12	4	28.90	0	0.00	29.00	4	1,680	0.24%
2020/11/11	0	0.00	2	28.90	28.65	-2	1,635	-0.12%
2020/11/10	4	30.33	5	30.43	30.10	-1	1,602	-0.06%
2020/11/09	1	30.50	0	0.00	30.60	1	1,558	0.06%
2020/11/06	4	30.26	8	29.84	30.35	-4	1,440	-0.28%
2020/10/28	6	29.03	6	28.73	28.90	0	1,218	0.00%
2020/10/22	2	29.40	0	0.00	29.45	2	1,139	0.18%
2020/10/20	18	28.17	18	27.93	28.25	0	957	0.00%
2020/10/15	30	27.59	55	27.98	28.25	-25	829	-3.01%
2020/10/14	37	27.26	37	27.29	27.25	0	782	0.00%
2020/10/13	0	0.00	4	27.03	27.40	-4	752	-0.53%
2020/10/12	27	25.53	0	0.00	25.95	27	776	3.48%
2020/08/17	2	24.00	0	0.00	24.15	2	443	0.45%
2020/07/28	0	0.00	2	25.15	25.10	-2	433	-0.46%
2020/07/22	1	25.10	2	25.10	24.85	-1	413	-0.24%
2020/07/16	0	0.00	10	25.13	25.25	-10	399	-2.51%
2020/07/10	0	0.00	5	24.75	24.60	-5	303	-1.65%
2020/07/09	0	0.00	5	24.70	24.75	-5	301	-1.66%
2020/07/06	0	0.00	6	25.05	25.05	-6	294	-2.04%
2020/07/03	0	0.00	5	24.91	24.60	-5	252	-1.98%
2020/07/01	1	24.70	0	0.00	24.60	1	257	0.39%
2020/06/30	0	0.00	3	24.95	24.60	-3	256	-1.17%
2020/06/18	0	0.00	3	25.10	24.85	-3	260	-1.15%
2020/06/17	0	0.00	4	24.80	24.75	-4	261	-1.53%
2020/06/16	0	0.00	3	24.20	24.45	-3	251	-1.19%
2020/06/15	0	0.00	2	24.20	24.20	-2	256	-0.78%
2020/06/05	5	24.05	0	0.00	24.20	5	316	1.58%
2020/06/04	5	24.15	0	0.00	24.25	5	323	1.55%
2020/06/03	5	24.20	0	0.00	24.25	5	331	1.51%
2020/06/02	6	24.30	0	0.00	24.20	6	336	1.79%
2020/05/27	3	23.90	0	0.00	24.00	3	343	0.87%
2020/05/21	1	24.30	0	0.00	24.40	1	378	0.26%
2020/05/20	1	24.20	0	0.00	24.20	1	384	0.26%
2020/05/18	4	24.35	0	0.00	24.40	4	394	1.01%
2020/05/12	4	25.45	0	0.00	25.50	4	463	0.86%
2020/05/11	4	25.25	0	0.00	25.60	4	471	0.85%
2020/04/24	2	24.60	0	0.00	24.90	2	506	0.40%
2020/04/21	2	25.35	0	0.00	24.85	2	507	0.39%
2020/04/20	2	25.05	0	0.00	25.55	2	512	0.39%
2020/04/16	0	0.00	5	26.60	26.35	-5	511	-0.98%
2020/04/14	10	26.15	0	0.00	26.30	10	506	1.97%
2020/04/08	0	0.00	4	26.90	26.90	-4	502	-0.80%
2020/03/25	0	0.00	2	26.95	26.95	-2	514	-0.39%
2020/03/18	0	0.00	5	25.40	25.30	-5	527	-0.95%
2020/03/16	0	0.00	4	25.25	25.25	-4	511	-0.78%
2020/03/11	4	25.30	0	0.00	24.85	4	471	0.85%
2020/02/25	5	27.69	0	0.00	28.15	5	449	1.11%
2020/02/24	4	28.20	0	0.00	28.15	4	449	0.89%
2020/02/20	5	29.70	0	0.00	29.70	5	441	1.13%
2020/02/19	0	0.00	4	30.55	30.10	-4	443	-0.90%
2020/02/18	4	30.00	0	0.00	30.25	4	443	0.90%
2020/02/11	5	30.00	0	0.00	30.55	5	383	1.31%
2020/02/10	0	0.00	4	30.55	30.70	-4	374	-1.07%
2020/02/07	4	28.48	0	0.00	28.45	4	340	1.17%
2020/01/31	2	29.90	0	0.00	29.70	2	353	0.57%
2019/11/25	0	0.00	8	31.00	30.95	-8	493	-1.62%
2019/11/21	0	0.00	5	31.02	31.00	-5	503	-0.99%
2019/10/23	0	0.00	3	31.50	31.60	-3	459	-0.65%
2019/10/22	0	0.00	1	30.35	30.80	-1	447	-0.22%
2019/10/21	0	0.00	4	30.50	30.35	-4	438	-0.91%
2019/10/18	0	0.00	2	30.00	30.00	-2	424	-0.47%
2019/10/15	0	0.00	5	28.47	28.35	-5	384	-1.30%
2019/10/01	1	26.65	0	0.00	26.35	1	475	0.21%
2019/09/24	2	27.00	0	0.00	27.25	2	534	0.37%
2019/09/17	1	27.10	0	0.00	27.10	1	680	0.15%
2019/09/16	3	27.30	0	0.00	27.25	3	709	0.42%
2019/09/11	4	27.70	0	0.00	27.75	4	737	0.54%
2019/08/21	0	0.00	1	28.35	28.30	-1	790	-0.13%
2019/08/16	1	27.70	0	0.00	27.80	1	800	0.12%
2019/08/15	4	28.03	0	0.00	27.80	4	800	0.50%
2019/08/14	2	29.00	1	29.35	28.85	1	797	0.13%
2019/08/13	1	29.85	1	30.15	29.30	0	799	0.00%
2019/08/12	1	29.20	0	0.00	29.15	1	792	0.13%
2019/08/01	2	30.15	0	0.00	30.15	2	794	0.25%
2019/07/12	1	32.20	0	0.00	31.65	1	755	0.13%
2019/07/11	2	32.60	0	0.00	32.60	2	740	0.27%
2019/07/10	6	32.41	6	32.62	32.50	0	717	0.00%
2019/07/09	1	31.90	1	32.85	31.80	0	674	0.00%
2019/07/08	3	31.68	0	0.00	32.00	3	660	0.45%
2019/06/18	0	0.00	4	30.73	30.65	-4	402	-0.99%
2019/06/13	0	0.00	2	28.80	28.85	-2	364	-0.55%
2019/05/17	4	27.25	0	0.00	27.25	4	326	1.22%
2019/05/13	10	28.61	10	28.06	27.80	0	336	0.00%
2019/05/09	4	28.08	1	28.20	28.00	3	335	0.89%
2019/04/16	0	0.00	3	30.73	30.60	-3	375	-0.80%
2019/04/08	3	33.50	0	0.00	33.00	3	449	0.67%
2019/03/28	0	0.00	10	32.45	32.40	-10	530	-1.89%
2019/03/27	10	32.00	0	0.00	32.00	10	532	1.88%
2019/01/18	1	34.20	0	0.00	34.20	1	1,002	0.10%
2018/12/21	1	36.70	1	37.05	36.80	0	1,164	0.00%
2018/12/18	1	39.75	1	39.30	38.20	0	1,263	0.00%
2018/12/17	0	0.00	3	38.90	39.20	-3	1,189	-0.25%
2018/12/14	0	0.00	2	35.63	35.65	-2	1,166	-0.17%
2018/12/10	1	33.50	0	0.00	33.50	1	1,438	0.07%
2018/12/06	4	34.18	0	0.00	33.80	4	1,692	0.24%
2018/12/03	0	0.00	1	35.50	35.50	-1	1,986	-0.05%
2018/11/30	0	0.00	3	32.30	32.30	-3	2,240	-0.13%
2018/11/29	5	32.47	2	31.80	32.15	3	2,447	0.12%
2018/11/28	0	0.00	7	31.35	31.35	-7	2,515	-0.28%
2018/11/27	1	27.90	0	0.00	28.50	1	2,569	0.04%
2018/11/26	0	0.00	13	28.43	28.60	-13	2,746	-0.47%
2018/11/23	8	27.06	3	26.30	26.70	5	2,940	0.17%
2018/11/21	2	29.75	0	0.00	29.25	2	3,167	0.06%
2018/11/19	0	0.00	2	30.75	30.75	-2	3,410	-0.06%
2018/11/16	1	29.25	0	0.00	29.80	1	3,502	0.03%
2018/11/13	4	29.31	1	29.85	29.95	3	3,853	0.08%
2018/11/12	2	29.68	7	29.86	29.80	-5	3,938	-0.13%
2018/11/08	3	31.70	0	0.00	30.50	3	4,098	0.07%
2018/11/06	0	0.00	1	30.20	30.65	-1	4,199	-0.02%
2018/11/05	5	31.30	0	0.00	30.25	5	4,271	0.12%
2018/11/02	4	31.01	0	0.00	31.20	4	4,263	0.09%
2018/11/01	2	31.60	2	32.13	31.80	0	4,248	0.00%
2018/10/31	0	0.00	4	30.50	30.50	-4	4,229	-0.09%
2018/10/26	1	30.35	0	0.00	30.05	1	4,248	0.02%
2018/10/24	1	32.10	0	0.00	32.65	1	4,275	0.02%
2018/10/23	1	32.70	0	0.00	32.05	1	4,361	0.02%
2018/10/22	5	32.70	2	32.30	33.10	3	4,372	0.07%
2018/10/19	9	31.71	4	32.55	32.55	5	4,390	0.11%
2018/10/18	2	34.50	0	0.00	34.20	2	4,455	0.04%
2018/10/16	9	36.25	0	0.00	35.50	9	4,454	0.20%
2018/10/04	1	39.00	0	0.00	39.30	1	4,454	0.02%
2018/10/01	0	0.00	1	40.95	40.95	-1	4,383	-0.02%
2018/09/27	2	43.40	1	41.40	41.80	1	4,360	0.02%
2018/09/26	1	45.40	4	44.80	44.05	-3	4,364	-0.07%
2018/09/21	0	0.00	2	44.43	44.00	-2	4,258	-0.05%
2018/09/19	4	44.23	0	0.00	43.85	4	4,213	0.09%
2018/09/18	27	44.35	33	44.61	45.15	-6	4,173	-0.14%
2018/09/17	18	46.29	13	44.19	44.45	5	4,090	0.12%
2018/09/14	3	48.25	0	0.00	47.70	3	4,003	0.07%
2018/09/13	0	0.00	2	49.25	48.25	-2	3,942	-0.05%
2018/09/12	64	48.03	140	47.75	49.00	-76	3,856	-1.97%	大賣/
2018/09/11	82	49.38	0	0.00	48.00	82	3,698	2.22%
2018/09/10	5	52.30	5	53.00	53.30	0	3,589	0.00%
2018/09/07	7	50.34	7	51.54	51.80	0	3,460	0.00%
2018/09/06	14	51.98	14	51.86	51.80	0	3,367	0.00%
2018/09/05	5	52.66	11	52.75	53.50	-6	3,086	-0.19%
2018/09/04	0	0.00	1	48.90	48.65	-1	2,888	-0.03%
2018/09/03	11	49.77	7	49.52	49.30	4	2,826	0.14%
2018/08/31	3	49.38	3	49.25	49.20	0	2,756	0.00%
2018/08/30	7	47.86	9	49.08	50.90	-2	2,692	-0.07%
2018/08/29	26	46.73	22	47.10	47.45	4	2,525	0.16%
2018/08/28	14	45.11	14	44.89	45.20	0	2,397	0.00%
2018/08/27	15	43.75	15	43.63	44.00	0	2,305	0.00%
2018/08/24	1	43.60	0	0.00	45.50	1	2,241	0.04%
2018/08/23	0	0.00	8	42.78	43.55	-8	2,128	-0.38%
2018/08/22	8	40.80	7	41.19	42.00	1	2,124	0.05%
2018/08/21	16	40.46	13	39.65	40.70	3	1,953	0.15%
2018/08/20	4	37.63	0	0.00	39.65	4	1,890	0.21%
2018/08/16	1	36.55	3	37.00	37.40	-2	1,858	-0.11%
2018/08/14	0	0.00	1	35.45	35.40	-1	1,962	-0.05%
2018/08/13	7	33.62	7	35.21	35.05	0	1,954	0.00%
2018/08/10	1	34.70	9	34.48	34.70	-8	1,906	-0.42%
2018/08/02	1	32.50	0	0.00	32.90	1	2,000	0.05%
2018/07/31	5	33.41	1	33.55	33.20	4	2,017	0.20%
2018/07/30	0	0.00	17	33.70	33.95	-17	1,997	-0.85%
2018/07/25	0	0.00	6	32.45	32.05	-6	1,888	-0.32%
2018/07/24	1	31.00	0	0.00	31.00	1	1,826	0.05%
2018/07/23	0	0.00	6	31.80	31.00	-6	1,867	-0.32%
2018/07/20	1	30.80	0	0.00	31.00	1	1,887	0.05%
2018/07/19	3	31.60	0	0.00	31.45	3	1,910	0.16%
2018/07/17	2	32.35	11	31.85	31.70	-9	1,962	-0.46%
2018/07/13	0	0.00	6	31.10	31.60	-6	1,967	-0.30%
2018/07/12	0	0.00	6	30.15	30.30	-6	2,029	-0.30%
2018/07/06	1	28.70	0	0.00	28.90	1	2,168	0.05%
2018/07/04	9	31.00	15	31.21	31.10	-6	2,181	-0.28%
2018/07/03	6	29.23	0	0.00	28.65	6	2,154	0.28%
2018/06/29	3	29.55	0	0.00	29.65	3	2,379	0.13%
2018/06/14	3	30.10	0	0.00	30.20	3	4,213	0.07%
2018/06/11	12	30.48	0	0.00	31.00	12	4,335	0.28%
2018/06/08	4	32.35	0	0.00	32.50	4	4,325	0.09%
2018/06/07	0	0.00	1	35.00	33.70	-1	4,367	-0.02%
2018/06/06	4	32.65	4	32.95	33.10	0	4,336	0.00%
2018/06/05	3	33.65	3	33.30	32.75	0	4,344	0.00%
2018/05/31	6	32.00	3	32.40	32.30	3	4,468	0.07%
2018/05/30	0	0.00	7	34.71	32.20	-7	4,557	-0.15%
2018/05/29	5	32.00	0	0.00	32.80	5	4,528	0.11%
2018/05/28	12	33.10	0	0.00	32.75	12	4,931	0.24%
2018/05/25	6	34.89	0	0.00	34.10	6	5,226	0.11%
2018/05/24	3	34.80	0	0.00	35.10	3	5,404	0.06%
2018/05/23	12	34.28	4	34.89	34.45	8	5,355	0.15%
2018/05/22	0	0.00	51	35.11	35.20	-51	5,229	-0.98%
2018/05/15	0	0.00	3	29.70	29.70	-3	5,189	-0.06%
2018/05/09	1	28.40	5	27.92	27.00	-4	5,292	-0.08%
2018/05/07	10	26.43	0	0.00	26.15	10	5,294	0.19%
2018/04/30	3	26.70	0	0.00	26.55	3	5,386	0.06%
2018/04/25	7	25.92	7	26.27	25.85	0	5,457	0.00%
2018/04/24	6	25.07	8	26.08	25.50	-2	5,472	-0.04%
2018/04/23	0	0.00	4	25.85	25.50	-4	5,447	-0.07%
2018/04/20	4	24.61	14	24.57	24.75	-10	5,401	-0.19%
2018/04/19	0	0.00	1	25.55	25.30	-1	5,381	-0.02%
2018/04/18	0	0.00	9	25.46	25.20	-9	5,333	-0.17%
2018/04/17	2	23.63	0	0.00	23.90	2	5,251	0.04%
2018/04/16	0	0.00	2	24.60	24.60	-2	5,221	-0.04%
2018/04/13	7	26.67	3	29.30	26.45	4	5,182	0.08%
2018/04/10	5	29.55	0	0.00	29.55	5	5,072	0.10%
2018/04/03	0	0.00	1	31.35	30.95	-1	5,007	-0.02%
2018/03/31	14	30.80	14	30.81	30.65	0	4,775	0.00%
2018/03/30	6	29.44	0	0.00	30.20	6	4,719	0.13%
2018/03/29	0	0.00	3	30.30	30.20	-3	4,645	-0.06%
2018/03/28	4	30.10	4	30.43	30.20	0	4,615	0.00%
2018/03/27	38	30.37	14	30.69	30.60	24	4,569	0.53%
2018/03/26	32	29.64	2	29.95	29.95	30	4,506	0.67%
2018/03/23	13	31.85	13	31.66	31.20	0	4,361	0.00%
2018/03/22	18	34.12	47	34.52	31.05	-29	4,128	-0.70%
2018/03/21	41	37.47	49	38.42	34.50	-8	3,931	-0.20%
2018/03/20	1	35.15	0	0.00	35.45	1	2,974	0.03%
2018/03/16	0	0.00	0.2	29.55	29.35	-0.2	2,803	-0.01%
2018/03/15	2	30.55	0	0.00	30.20	2	2,731	0.07%
2018/03/14	0	0.00	1	30.25	31.20	-1	2,696	-0.04%
2018/03/12	9	28.45	0	0.00	28.90	9	2,595	0.35%
2018/03/09	0	0.00	1	31.60	31.60	-1	2,514	-0.04%
2018/03/08	14	33.05	77	33.30	33.00	-63	2,454	-2.57%
2018/03/07	0	0.00	160	36.80	36.35	-160	2,374	-6.74%	大賣/鉅額交易
2018/03/06	1	34.75	24	35.49	35.50	-23	2,286	-1.01%
2018/03/05	5	37.26	61	36.29	36.30	-56	2,231	-2.51%
2018/03/02	55	35.54	1	33.90	35.70	54	2,109	2.56%
2018/03/01	138	34.71	7	33.73	34.50	131	2,038	6.43%	大買/鉅額交易
2018/02/27	135	30.10	22	33.18	33.50	113	1,604	7.04%	大買/鉅額交易
2018/02/26	1	30.55	4.2	30.17	30.55	-3.2	1,277	-0.25%
2018/02/23	1	27.80	0	0.00	27.80	1	1,044	0.10%
2018/02/12	2	20.95	2	21.05	20.95	0	984	0.00%
2018/02/09	3	22.00	3	21.90	21.75	0	954	0.00%
2018/02/05	0	0.00	2	20.15	21.50	-2	777	-0.26%
2018/02/02	6	21.30	4	21.50	21.40	2	736	0.27%
2018/01/31	21	19.54	0	0.00	19.90	21	616	3.41%
2018/01/30	0	0.00	13	19.30	19.65	-13	590	-2.20%
2018/01/26	3	19.32	0	0.00	18.85	3	539	0.56%
2018/01/24	0	0.00	10	18.60	19.75	-10	481	-2.08%
2018/01/19	3	19.50	21	19.64	18.70	-18	388	-4.63%
2018/01/18	0	0.00	8	18.20	18.20	-8	273	-2.93%
2018/01/16	3	15.00	0	0.00	15.05	3	216	1.39%