一詮 (2486)-永豐金-台南券商分點個股進出

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

一詮

(2486)

可現股當沖

股價
112.0
漲跌
▼1.5
漲幅
-1.32%
成交量
55,190張
產業
上市光電類股
481人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

一詮 (2486)籌碼相關－永豐金-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-台南券商分點個股進出
永豐金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/12	72	112.80	58	113.96	112.00	14	41,724	0.03%
2024/06/11	39	107.51	67	109.41	113.50	-28	41,337	-0.07%
2024/06/07	82.6	108.80	71.9	108.55	108.50	10.7	41,165	0.03%
2024/06/06	36.9	105.06	41	105.05	103.50	-4.2	40,472	-0.01%
2024/06/05	69.1	104.25	48.2	104.65	103.00	20.9	40,082	0.05%
2024/06/04	138	107.01	102	104.97	104.00	36	39,679	0.09%	大買/大賣/
2024/06/03	26.1	100.09	52.1	102.44	105.00	-26.1	39,413	-0.07%
2024/05/31	56.2	94.89	64	95.88	95.50	-7.8	39,702	-0.02%
2024/05/30	31	98.45	26	99.69	97.10	5	39,388	0.01%
2024/05/29	42	100.41	25.3	99.20	98.00	16.7	39,201	0.04%
2024/05/28	56.2	102.47	45	99.83	99.00	11.2	39,213	0.03%
2024/05/27	126	96.32	164.7	96.80	100.00	-38.7	38,425	-0.10%	大買/大賣/
2024/05/24	345.9	91.98	321	91.93	91.00	24.8	37,718	0.07%	大買/大賣/
2024/05/23	57	86.24	75.7	88.68	91.50	-18.7	36,165	-0.05%
2024/05/22	90.4	85.91	75	84.80	83.20	15.4	35,582	0.04%
2024/05/21	49	85.12	107	85.41	86.00	-58	35,202	-0.16%	大賣/
2024/05/20	53	82.03	52.7	82.84	82.80	0.3	34,643	0.00%
2024/05/17	54	81.10	58	80.91	81.20	-4	34,451	-0.01%
2024/05/16	32.4	79.12	21.5	78.78	78.50	10.9	34,221	0.03%
2024/05/15	63.2	81.58	77	80.33	79.00	-13.8	34,403	-0.04%
2024/05/14	16	81.08	33	81.78	82.50	-17	34,001	-0.05%
2024/05/13	57.2	82.24	30	81.24	80.80	27.2	33,931	0.08%
2024/05/10	92	83.70	47.3	83.62	84.00	44.7	33,593	0.13%
2024/05/09	78.3	84.97	89.3	85.52	84.90	-11.1	33,311	-0.03%
2024/05/08	94.1	83.25	120.1	83.72	84.20	-26	32,507	-0.08%	大賣/
2024/05/07	208.6	85.44	142.8	84.83	82.40	65.9	31,547	0.21%	大買/大賣/
2024/05/06	26.1	80.44	113.2	81.55	82.00	-87.1	29,402	-0.30%	大賣/
2024/05/03	35.2	71.99	48	73.80	74.60	-12.8	28,543	-0.04%
2024/05/02	47	72.96	41	72.55	71.50	6	28,272	0.02%
2024/04/30	67	73.22	76	74.21	73.50	-9	28,300	-0.03%
2024/04/29	82	74.14	74.2	74.45	72.70	7.8	28,028	0.03%
2024/04/26	122	74.20	74	73.73	72.60	48	27,486	0.17%	大買/
2024/04/25	41	70.35	73	71.33	72.30	-32	26,960	-0.12%
2024/04/24	54	69.13	34	69.57	69.40	20	27,043	0.07%
2024/04/23	28	65.75	28	66.36	66.00	0	27,604	0.00%
2024/04/22	53	67.58	36	65.31	65.10	17	28,620	0.06%
2024/04/19	33.1	68.06	32	67.85	67.80	1.1	29,419	0.00%
2024/04/18	41.2	70.05	30	69.51	69.40	11.2	30,545	0.04%
2024/04/17	49	70.55	23	70.46	70.10	26	30,763	0.08%
2024/04/16	39.1	69.67	51.1	69.27	69.90	-12.1	30,502	-0.04%
2024/04/15	36.2	71.94	28	71.86	71.80	8.2	30,271	0.03%
2024/04/12	56.1	72.93	51.6	73.60	73.60	4.5	30,325	0.01%
2024/04/11	57.2	71.21	58	71.38	71.40	-0.8	30,219	0.00%
2024/04/10	72.5	72.60	85	72.11	70.60	-12.5	30,546	-0.04%
2024/04/09	494.2	75.00	460.3	75.14	74.00	33.9	30,654	0.11%	大買/大賣/
2024/04/08	166.2	71.45	151.1	72.32	75.00	15.2	30,807	0.05%	大買/大賣/
2024/04/03	1,210.6	74.21	1,170	74.10	70.90	40.6	30,316	0.13%	大買/大賣/
2024/04/02	371	70.05	391.6	70.33	72.60	-20.6	28,227	-0.07%	大買/大賣/
2024/04/01	54	65.14	60.5	65.65	66.00	-6.5	27,024	-0.02%
2024/03/29	47	60.07	37.2	60.61	60.00	9.8	26,376	0.04%
2024/03/28	23	59.23	3	59.33	58.60	20	26,121	0.08%
2024/03/27	35.2	60.89	28	59.24	59.00	7.2	25,960	0.03%
2024/03/26	42.4	62.91	44.1	61.49	60.10	-1.6	25,720	-0.01%
2024/03/25	43.1	63.63	77.2	64.74	64.20	-34.1	25,064	-0.14%
2024/03/22	52.1	60.05	48	59.65	59.30	4.1	24,351	0.02%
2024/03/21	63.2	57.83	126	58.48	59.40	-62.8	23,600	-0.27%	大賣/
2024/03/20	65	54.42	53	54.93	55.60	12	22,593	0.05%
2024/03/19	207	55.05	190	55.29	54.70	17	22,288	0.08%	大買/大賣/
2024/03/18	119	55.94	130.6	56.90	54.50	-11.6	21,639	-0.05%	大買/大賣/
2024/03/15	39	54.73	49	55.38	54.40	-10	20,156	-0.05%
2024/03/14	27	54.42	23	54.94	54.80	4	19,623	0.02%
2024/03/13	83	53.00	83	54.07	53.90	0	19,181	0.00%
2024/03/12	15	53.67	26	53.39	53.30	-11	18,669	-0.06%
2024/03/11	8	51.25	8	51.39	51.40	0	18,225	0.00%
2024/03/08	14	50.85	19	51.28	49.50	-5	18,052	-0.03%
2024/03/07	34	52.77	42	52.43	50.10	-8	17,829	-0.04%
2024/03/06	19	53.68	47.1	53.87	54.10	-28.1	17,048	-0.16%
2024/03/05	11	49.84	13	49.65	49.70	-2	16,280	-0.01%
2024/03/04	14	51.24	1	51.20	50.90	13	16,170	0.08%
2024/03/01	12	51.21	33	51.27	51.10	-21	16,019	-0.13%
2024/02/29	4	49.05	2	49.30	49.30	2	15,756	0.01%
2024/02/27	20	49.94	16	48.98	48.85	4	15,780	0.03%
2024/02/26	7	49.54	6	49.79	50.50	1	15,679	0.01%
2024/02/23	3	48.53	5	49.46	48.30	-2	15,553	-0.01%
2024/02/22	10	50.35	18	49.81	49.70	-8	15,487	-0.05%
2024/02/21	10	50.32	5	50.27	50.30	5	15,443	0.03%
2024/02/20	8	50.55	5	49.80	49.70	3	15,406	0.02%
2024/02/19	21	50.67	130	50.74	50.50	-109	15,409	-0.71%	大賣/鉅額交易
2024/02/16	71	51.31	20	51.44	51.20	51	15,423	0.33%
2024/02/15	52	49.49	10	49.77	49.95	42	15,119	0.28%
2024/02/05	7	48.15	6	48.69	48.75	1	15,124	0.01%
2024/02/02	10	48.90	7	49.29	48.35	3	15,193	0.02%
2024/02/01	11	50.65	17	50.72	49.30	-6	15,288	-0.04%
2024/01/31	7	49.18	23	49.43	49.70	-16	15,344	-0.10%
2024/01/30	8	49.78	10	49.63	49.25	-2	15,430	-0.01%
2024/01/29	7	48.87	3	48.32	49.00	4	15,637	0.03%
2024/01/26	26	48.32	11	49.04	48.25	15	15,818	0.09%
2024/01/25	28	49.56	10	49.35	49.00	18	15,719	0.11%
2024/01/24	52	50.37	27	50.67	50.20	25	15,604	0.16%
2024/01/23	5	49.38	21	49.35	49.00	-16	15,405	-0.10%
2024/01/22	26	50.07	36	50.18	49.90	-10	15,225	-0.07%
2024/01/19	21	50.30	9	50.66	49.90	12	15,122	0.08%
2024/01/18	22	50.98	30	51.32	51.60	-8	14,838	-0.05%
2024/01/17	80	51.53	42	51.44	51.00	38	14,582	0.26%
2024/01/16	80	51.79	59	54.20	50.40	21	13,819	0.15%
2024/01/15	52.2	54.56	76.5	55.08	55.90	-24.3	12,722	-0.19%
2024/01/12	387.3	52.74	410.1	52.74	50.90	-22.8	11,799	-0.19%	大買/大賣/
2024/01/11	53	47.24	67.3	47.82	49.55	-14.3	10,519	-0.14%
2024/01/10	7	45.13	9	45.09	45.05	-2	10,269	-0.02%
2024/01/09	7	45.64	2	45.68	45.10	5	10,376	0.05%
2024/01/08	19	46.66	8	47.78	46.00	11	10,483	0.11%
2024/01/05	37	48.32	31	48.20	47.30	6	10,358	0.06%
2024/01/04	64.3	50.38	31.1	50.59	49.35	33.2	10,540	0.31%
2024/01/03	100	51.13	108	51.04	52.00	-8	10,140	-0.08%	大賣/
2024/01/02	175	48.71	212	48.96	51.00	-37	10,103	-0.37%	大買/大賣/
2023/12/29	37	46.60	30	46.20	46.80	7	9,701	0.07%
2023/12/27	0	0.00	1	43.70	43.60	-1	9,444	-0.01%
2023/12/26	0	0.00	1	44.15	43.95	-1	9,695	-0.01%
2023/12/25	4	44.18	3	44.25	44.00	1	9,732	0.01%
2023/12/22	4	44.21	0	0.00	43.80	4	9,759	0.04%
2023/12/21	5	43.80	3	43.90	44.05	2	9,887	0.02%
2023/12/20	3	42.90	14	42.55	42.80	-11	9,886	-0.11%
2023/12/19	1	41.90	2	42.05	42.25	-1	9,970	-0.01%
2023/12/18	0	0.00	1	43.00	42.85	-1	10,013	-0.01%
2023/12/15	1	43.70	0	0.00	43.65	1	10,135	0.01%
2023/12/14	3	45.42	1	44.75	44.30	2	10,274	0.02%
2023/12/13	10	42.94	10	42.97	43.90	0	10,386	0.00%
2023/12/12	5	44.97	4	44.45	44.25	1	11,391	0.01%
2023/12/11	21	45.02	4	44.98	45.00	17	12,822	0.13%
2023/12/08	2	45.65	5	45.70	45.70	-3	13,016	-0.02%
2023/12/07	5	45.95	6	45.35	45.30	-1	13,000	-0.01%
2023/12/06	0	0.00	7	45.04	45.00	-7	13,099	-0.05%
2023/12/05	1	45.65	1	44.80	44.90	0	13,523	0.00%
2023/12/04	4	46.10	1	45.45	45.30	3	14,128	0.02%
2023/12/01	1	45.65	0	0.00	45.75	1	14,170	0.01%
2023/11/30	0	0.00	3	46.60	46.30	-3	14,405	-0.02%
2023/11/29	3.1	46.05	2	46.15	46.15	1.1	14,412	0.01%
2023/11/28	5	45.90	3	45.75	45.75	2	14,428	0.01%
2023/11/24	20	46.49	5	46.08	45.95	15	14,466	0.10%
2023/11/22	4	45.38	8	45.48	45.50	-4	14,543	-0.03%
2023/11/21	10	46.11	8.4	45.93	45.90	1.6	14,673	0.01%
2023/11/20	9	46.61	2	46.25	46.25	7	14,830	0.05%
2023/11/17	1	46.10	2	46.28	46.30	-1	15,162	-0.01%
2023/11/16	17	45.91	11	46.24	46.30	6	15,143	0.04%
2023/11/15	12	47.06	3	47.28	46.05	9	15,082	0.06%
2023/11/14	2	46.30	4	46.90	46.45	-2	14,998	-0.01%
2023/11/13	6	46.49	10	46.65	45.75	-4	14,990	-0.03%
2023/11/10	7	46.53	6	46.46	46.50	1	14,982	0.01%
2023/11/09	10	48.68	5	47.75	47.30	5	14,896	0.03%
2023/11/08	9	49.13	17	48.70	49.05	-8	14,720	-0.05%
2023/11/07	10.1	47.16	2	46.80	46.80	8.1	14,390	0.06%
2023/11/06	25.2	50.34	6	50.36	48.35	19.2	14,241	0.13%
2023/11/03	32	50.04	22	49.64	49.55	10	13,912	0.07%
2023/11/02	7	48.88	7	48.84	49.05	0	13,683	0.00%
2023/10/31	6	46.82	8	48.61	46.35	-2	13,518	-0.01%
2023/10/30	4	47.88	5	48.13	48.35	-1	13,438	-0.01%
2023/10/27	2	47.25	0	0.00	46.25	2	13,382	0.01%
2023/10/26	7	49.00	6	48.63	48.00	1	13,420	0.01%
2023/10/25	10	49.68	9	49.29	49.40	1	13,325	0.01%
2023/10/24	6	46.56	11	46.83	47.60	-5	13,130	-0.04%
2023/10/23	4	46.53	3	46.47	46.45	1	13,146	0.01%
2023/10/20	2	44.85	1.5	44.88	45.00	0.5	13,135	0.00%
2023/10/19	14	46.91	8	46.21	46.15	6	13,074	0.05%
2023/10/18	11	48.66	17	47.95	47.45	-6	13,062	-0.05%
2023/10/17	20	51.18	6	51.37	50.60	14	12,875	0.11%
2023/10/16	17	51.18	11	51.01	50.90	6	12,756	0.05%
2023/10/13	22	51.20	13	51.43	51.40	9	12,606	0.07%
2023/10/12	24	51.74	27	52.26	52.50	-3	12,552	-0.02%
2023/10/11	23	50.42	24	50.85	50.50	-1	12,174	-0.01%
2023/10/06	137	51.59	133	51.99	50.50	4	12,164	0.03%	大買/大賣/
2023/10/05	70	52.84	73	52.66	51.40	-3	12,084	-0.02%
2023/10/04	5	48.86	4	49.19	49.40	1	11,750	0.01%
2023/10/03	6	48.99	7	48.80	48.40	-1	11,819	-0.01%
2023/10/02	15	47.51	13	48.08	48.35	2	11,726	0.02%
2023/09/28	5	46.09	4	46.15	46.15	1	11,593	0.01%
2023/09/26	1	47.30	1	46.75	45.70	0	11,947	0.00%
2023/09/25	3	45.20	2	45.40	45.45	1	11,981	0.01%
2023/09/22	1	45.05	0	0.00	44.80	1	11,945	0.01%
2023/09/21	4	44.10	1	44.50	44.15	3	11,863	0.03%
2023/09/20	1	47.10	3	46.32	45.50	-2	11,793	-0.02%
2023/09/19	3	47.20	9	47.22	47.10	-6	11,697	-0.05%
2023/09/18	5	48.00	2	48.10	48.15	3	11,557	0.03%
2023/09/15	202	49.69	200	49.73	47.90	2	11,441	0.02%	大買/大賣/
2023/09/14	77	50.79	73	51.42	53.20	4	10,444	0.04%
2023/09/13	2	47.93	2	48.45	48.45	0	9,008	0.00%
2023/09/12	3	44.25	3	44.05	44.05	0	8,883	0.00%
2023/09/11	5	45.01	20	44.66	44.35	-15	8,963	-0.17%
2023/09/08	23	48.05	32	47.79	47.00	-9	8,913	-0.10%
2023/09/07	48	48.75	29	48.31	48.85	19	8,574	0.22%
2023/09/06	4	45.93	4	46.05	46.05	0	8,133	0.00%
2023/09/05	7	45.03	19	44.67	46.10	-12	8,182	-0.15%
2023/09/04	2	41.30	2	42.70	42.65	0	8,070	0.00%
2023/09/01	4	40.80	8	41.44	41.25	-4	8,319	-0.05%
2023/08/31	5	41.42	5	41.36	41.30	0	8,506	0.00%
2023/08/30	13	42.46	2	41.95	41.95	11	8,949	0.12%
2023/08/29	6	42.47	5	42.40	42.50	1	9,090	0.01%
2023/08/28	5	44.02	8	43.38	43.15	-3	9,282	-0.03%
2023/08/25	9	46.53	3	46.35	44.20	6	9,257	0.06%
2023/08/24	5	48.68	7	49.16	48.75	-2	9,098	-0.02%
2023/08/23	23	48.74	11	49.20	48.40	12	8,930	0.13%
2023/08/22	5	46.82	5	46.60	46.60	0	8,575	0.00%
2023/08/18	3	47.67	4	47.80	47.25	-1	8,572	-0.01%
2023/08/17	1	47.90	0	0.00	47.95	1	8,534	0.01%
2023/08/16	4	47.19	0	0.00	46.80	4	8,496	0.05%
2023/08/14	0	0.00	2	45.20	45.00	-2	8,299	-0.02%
2023/08/11	2	45.15	1	45.25	44.35	1	8,253	0.01%
2023/08/09	0	0.00	1	44.75	44.45	-1	8,182	-0.01%
2023/08/08	0	0.00	0.4	44.78	44.80	-0.4	8,170	-0.01%
2023/08/07	2	44.65	0	0.00	45.90	2	8,135	0.02%
2023/08/02	0	0.00	1	43.40	43.30	-1	8,081	-0.01%
2023/07/31	2	48.15	1	46.85	46.30	1	7,996	0.01%
2023/07/28	0	44.95	0	0.00	44.90	0	7,866	0.00%
2023/07/26	0	0.00	15	44.71	44.35	-15	7,847	-0.19%
2023/07/25	0	0.00	1	47.20	45.00	-1	7,784	-0.01%
2023/07/24	1	46.90	0.4	47.50	46.70	0.6	7,761	0.01%
2023/07/21	6	47.88	1.5	47.27	48.40	4.5	7,749	0.06%
2023/07/20	0	0.00	3	47.22	47.30	-3	7,677	-0.04%
2023/07/19	0	0.00	10.1	46.80	46.75	-10.1	7,650	-0.13%
2023/07/18	1.5	47.85	2	46.88	46.75	-0.5	7,647	-0.01%
2023/07/17	40	48.55	41	48.03	48.00	-1	7,571	-0.01%
2023/07/14	14	49.31	14	49.58	48.95	0	7,477	0.00%
2023/07/13	10	50.04	4	50.40	49.55	6	7,511	0.08%
2023/07/12	169	50.43	158	50.55	50.60	11	7,493	0.15%	大買/大賣/
2023/07/11	68	49.53	71	51.01	49.95	-3	6,926	-0.04%
2023/07/10	20	47.39	16.2	47.41	46.80	3.8	6,432	0.06%
2023/07/07	0.1	45.48	0	0.00	45.70	0.1	6,192	0.00%
2023/07/06	1	46.45	2.8	46.45	46.40	-1.8	6,143	-0.03%
2023/07/05	4	46.66	5	45.97	45.25	-1	6,025	-0.02%
2023/07/04	3.2	45.18	11	46.34	45.00	-7.8	5,901	-0.13%
2023/07/03	4	46.48	2	46.00	48.00	2	5,685	0.04%
2023/06/30	0	0.00	4	43.85	43.85	-4	5,504	-0.07%
2023/06/29	0	0.00	2.3	43.21	43.25	-2.3	5,494	-0.04%
2023/06/28	0	0.00	3	43.63	42.85	-3	5,512	-0.05%
2023/06/27	0	0.00	1	43.25	43.00	-1	5,512	-0.02%
2023/06/21	1	44.80	3	45.17	44.60	-2	5,589	-0.04%
2023/06/20	2	44.60	6	45.71	44.80	-4	5,565	-0.07%
2023/06/19	1	45.10	7	45.03	45.30	-6	5,572	-0.11%
2023/06/16	2	44.90	6	44.58	44.65	-4	5,603	-0.07%
2023/06/15	2	45.08	1	45.00	44.75	1	5,546	0.02%
2023/06/14	4	43.85	0	0.00	43.70	4	5,482	0.07%
2023/06/13	2	42.95	47	42.83	43.50	-45	5,506	-0.82%
2023/06/12	20	43.75	3	43.68	43.05	17	5,642	0.30%
2023/06/09	9	43.34	11	43.09	43.50	-2	5,563	-0.04%
2023/06/08	5	42.08	10	42.45	42.05	-5	5,471	-0.09%
2023/06/07	7	42.16	11	41.62	42.15	-4	5,451	-0.07%
2023/06/06	2	39.73	3	40.11	40.45	-1	5,737	-0.02%
2023/06/05	20	39.28	30	39.81	39.55	-10	5,784	-0.17%
2023/06/02	3	36.05	2	37.00	37.00	1	5,625	0.02%
2023/06/01	6	32.47	38.2	32.93	33.65	-32.2	5,633	-0.57%
2023/05/31	5	30.70	5	30.78	30.60	0	5,317	0.00%
2023/05/30	0	0.00	1	30.10	30.00	-1	5,256	-0.02%
2023/05/29	0	0.00	3	30.25	30.15	-3	5,232	-0.06%
2023/05/26	0	0.00	1	29.05	29.75	-1	5,183	-0.02%
2023/05/25	1.2	29.89	7	29.93	29.65	-5.8	5,154	-0.11%
2023/05/24	4	29.50	4	29.66	29.60	0	5,145	0.00%
2023/05/23	0	0.00	2	29.50	29.40	-2	5,125	-0.04%
2023/05/22	1	28.75	4	28.95	29.00	-3	5,138	-0.06%
2023/05/18	0	0.00	1	28.45	28.25	-1	5,147	-0.02%
2023/05/16	1	27.80	1	28.05	27.65	0	5,386	0.00%
2023/05/10	6	27.64	1	28.05	28.05	5	5,400	0.09%
2023/05/09	8.5	27.56	0	0.00	27.45	8.5	5,397	0.16%
2023/05/05	1	28.05	1	28.20	27.95	0	5,428	0.00%
2023/05/04	3	28.80	0	0.00	28.30	3	5,442	0.06%
2023/05/03	4.4	28.91	2	29.15	28.80	2.4	5,462	0.04%
2023/05/02	6	29.88	6	29.63	29.70	0	5,472	0.00%
2023/04/28	1	29.95	3	29.45	29.45	-2	5,453	-0.04%
2023/04/27	2	29.18	1	29.10	29.10	1	5,410	0.02%
2023/04/26	4	28.06	1.1	28.01	28.05	2.9	5,355	0.05%
2023/04/25	4	28.75	1	28.60	28.35	3	5,324	0.06%
2023/04/24	0	0.00	1	28.85	28.85	-1	5,304	-0.02%
2023/04/21	5	28.58	5	28.34	28.65	0	5,301	0.00%
2023/04/20	4	29.64	4	28.93	28.90	0	5,268	0.00%
2023/04/19	5	30.08	8	29.81	29.95	-3	5,285	-0.06%
2023/04/18	17	30.70	46	30.59	30.45	-29	5,220	-0.56%
2023/04/17	46	30.64	8.4	30.32	31.25	37.6	5,069	0.74%
2023/04/14	3	29.10	0	0.00	29.15	3	4,862	0.06%
2023/04/13	5	28.61	1	28.40	28.10	4	4,808	0.08%
2023/04/12	5	29.31	11	29.33	29.35	-6	4,745	-0.13%
2023/04/11	1	28.55	1	29.05	29.10	0	4,695	0.00%
2023/04/10	1	28.45	7	28.43	28.50	-6	4,675	-0.13%
2023/04/07	7	29.04	9	29.13	28.60	-2	4,686	-0.04%
2023/04/06	1	28.35	0	0.00	29.05	1	4,650	0.02%
2023/03/30	3	28.32	2	28.35	28.30	1	4,605	0.02%
2023/03/29	8	28.63	10	27.91	27.80	-2	4,613	-0.04%
2023/03/28	7	27.63	2	27.73	27.65	5	4,640	0.11%
2023/03/27	3	28.12	6	29.18	27.70	-3	4,648	-0.06%
2023/03/24	15.1	29.24	0	0.00	28.90	15.1	4,615	0.33%
2023/03/23	9	29.20	3.1	28.94	29.05	5.9	4,729	0.12%
2023/03/22	8	28.54	1	29.35	28.75	7	4,862	0.14%
2023/03/21	5	28.65	4	28.40	28.05	1	4,762	0.02%
2023/03/20	0	28.10	0	0.00	28.20	0	4,747	0.00%
2023/03/17	1	28.20	0	0.00	27.90	1	4,774	0.02%
2023/03/16	7	28.24	9	28.18	28.05	-2	4,795	-0.04%
2023/03/15	24	28.84	24	28.67	27.90	0	4,880	0.00%
2023/03/14	4.1	27.41	4	28.04	28.10	0.1	4,904	0.00%
2023/03/13	6	26.82	4	26.88	26.90	2	5,145	0.04%
2023/03/10	0	27.35	3	26.68	27.30	-3	5,340	-0.06%
2023/03/09	18.5	28.87	18	29.22	28.10	0.5	5,263	0.01%
2023/03/08	9	25.99	28	26.85	28.40	-19	4,756	-0.40%
2023/03/07	59	26.59	32	26.25	25.85	27	4,656	0.58%
2023/03/06	3	24.98	30	25.65	25.75	-27	4,875	-0.55%
2023/03/03	0	23.90	1	23.45	23.45	-1	4,815	-0.02%
2023/03/02	2	23.70	0	0.00	23.70	2	4,890	0.04%
2023/03/01	3	23.28	1	23.20	23.25	2	4,915	0.04%
2023/02/24	2	23.40	0	0.00	23.45	2	4,928	0.04%
2023/02/23	0	0.00	32	23.82	23.95	-32	4,968	-0.64%
2023/02/22	1	23.35	2	23.53	23.60	-1	4,998	-0.02%
2023/02/21	1	23.60	3	23.80	23.85	-2	4,995	-0.04%
2023/02/20	1	24.15	2	24.30	24.30	-1	4,979	-0.02%
2023/02/16	1	23.40	2	23.53	23.50	-1	4,936	-0.02%
2023/02/15	4	24.16	8	23.94	23.55	-4	4,930	-0.08%
2023/02/14	22	23.85	35	23.82	24.10	-13	4,843	-0.27%
2023/02/10	1	22.85	1	22.60	22.60	0	4,739	0.00%
2023/02/09	0	23.50	0	0.00	23.30	0	4,721	0.00%
2023/02/08	6	23.46	1	23.65	23.30	5	4,711	0.11%
2023/02/06	4	23.74	1	23.25	23.25	3	4,693	0.06%
2023/02/03	1	23.70	4.1	23.62	23.70	-3.1	4,662	-0.07%
2023/02/02	2	23.80	12	23.85	23.75	-10	4,629	-0.22%
2023/02/01	15	23.44	33	23.32	23.20	-18	4,576	-0.39%
2023/01/31	0	0.00	4	23.00	23.05	-4	4,529	-0.09%
2023/01/12	2	21.88	0.1	22.05	21.85	1.9	4,489	0.04%
2023/01/05	9	22.56	9	22.66	22.25	0	4,403	0.00%
2022/12/30	5	21.65	5	22.20	21.70	0	4,373	0.00%
2022/12/28	5	22.05	0	0.00	21.80	5	4,370	0.11%
2022/12/27	0	0.00	5	22.45	22.35	-5	4,356	-0.11%
2022/12/26	2	22.05	2	22.10	21.95	0	4,335	0.00%
2022/12/23	0	0.00	6	20.98	21.55	-6	4,329	-0.14%
2022/12/22	2	22.08	0	0.00	21.60	2	4,332	0.05%
2022/12/21	20	21.50	0	0.00	21.50	20	4,337	0.46%
2022/12/20	1	22.65	5	21.73	21.45	-4	4,334	-0.09%
2022/12/19	23	22.53	1	22.58	22.45	22	4,302	0.51%
2022/12/16	2	23.30	1	23.10	23.00	1	4,272	0.02%
2022/12/15	10	24.38	12	24.17	24.05	-2	4,229	-0.05%
2022/12/14	18	23.57	29	23.71	24.40	-11	4,023	-0.27%
2022/12/13	16	22.31	4	22.43	22.20	12	3,794	0.32%
2022/12/12	3	22.45	7	22.44	22.25	-4	3,771	-0.11%
2022/12/09	25	23.67	0	0.00	23.25	25	3,713	0.67%
2022/12/08	6	23.57	4	23.60	23.70	2	3,641	0.05%
2022/12/07	42.2	24.86	41	24.11	23.45	1.2	3,550	0.03%
2022/12/06	1.1	25.87	2	25.43	25.55	-0.9	3,347	-0.03%
2022/12/05	29	25.30	33	25.90	25.80	-4	3,106	-0.13%
2022/12/02	28	23.20	12	23.40	24.10	16	2,790	0.57%
2022/12/01	12	22.45	6	22.65	22.35	6	2,547	0.24%
2022/11/30	1	22.20	8	22.29	22.35	-7	2,519	-0.28%
2022/11/29	30	22.36	24	22.51	22.65	6	2,491	0.24%
2022/11/28	35	22.03	20	22.57	22.85	15	2,309	0.65%
2022/11/25	3	20.07	24	20.31	21.05	-21	1,729	-1.21%
2022/11/24	10	19.15	24	19.26	19.15	-14	1,585	-0.88%
2022/11/23	20	18.50	10	19.10	18.30	10	1,498	0.67%
2022/11/21	23	19.12	0	0.00	18.80	23	1,461	1.57%
2022/11/18	4	19.00	11	19.91	19.90	-7	1,412	-0.50%
2022/11/17	6	19.18	5	19.55	19.25	1	1,372	0.07%
2022/11/16	0	0.00	15	19.18	19.00	-15	1,360	-1.10%
2022/11/15	0	0.00	5	19.10	19.00	-5	1,353	-0.37%
2022/11/14	0	0.00	10	18.85	18.80	-10	1,344	-0.74%
2022/11/11	10	18.35	0	0.00	18.20	10	1,342	0.75%
2022/11/10	30	18.52	11	19.13	18.35	19	1,327	1.43%
2022/11/09	0	0.00	9	18.30	18.60	-9	1,307	-0.69%
2022/11/08	30	18.12	0	0.00	17.60	30	1,353	2.22%
2022/10/26	0	0.00	0	16.90	16.35	0	1,482	0.00%
2022/10/20	0	0.00	0	17.00	16.80	0	1,480	0.00%
2022/10/17	0	16.20	0	0.00	17.25	0	1,475	0.00%
2022/10/14	1	16.90	0	0.00	17.00	1	1,473	0.07%
2022/10/13	0.1	17.10	0	0.00	16.25	0.1	1,465	0.01%
2022/10/12	1	17.75	0	0.00	17.80	1	1,440	0.07%
2022/10/06	1	19.40	0	0.00	19.30	1	1,447	0.07%
2022/10/04	0	0.00	0	19.30	19.25	0	1,461	0.00%
2022/09/28	1.1	18.45	0	0.00	18.10	1.1	1,471	0.07%
2022/09/27	10	19.31	10	19.31	19.45	0	1,460	0.00%
2022/09/15	2	22.20	0	0.00	22.20	2	1,510	0.13%
2022/09/08	8	22.14	6	21.70	21.70	2	1,564	0.13%
2022/09/07	0.1	21.70	0	0.00	21.00	0.1	1,518	0.00%
2022/09/06	6	22.34	3	22.37	22.00	3	1,492	0.20%
2022/09/05	0.1	22.40	0	0.00	21.95	0.1	1,447	0.00%
2022/09/02	1	24.25	0	0.00	24.00	1	1,401	0.07%
2022/09/01	0	0.00	1	24.60	24.15	-1	1,395	-0.07%
2022/08/31	0	0.00	1	24.75	24.80	-1	1,379	-0.07%
2022/08/30	2	24.80	0	0.00	24.70	2	1,371	0.15%
2022/08/26	0.1	25.80	1	25.85	25.60	-0.9	1,351	-0.07%
2022/08/23	0	0.00	2	25.58	25.40	-2	1,359	-0.15%
2022/08/22	0	0.00	1	26.40	25.95	-1	1,362	-0.07%
2022/08/19	1.1	26.94	0	0.00	26.55	1.1	1,359	0.08%
2022/08/16	2.5	26.98	0	0.00	26.80	2.5	1,479	0.17%
2022/08/15	0	27.20	1	27.05	27.10	-1	1,460	-0.07%
2022/08/12	7	26.14	3	26.07	25.95	4	1,390	0.29%
2022/08/05	0.1	25.55	0	25.50	25.40	0	1,353	0.00%
2022/08/04	1	24.80	0	0.00	24.90	1	1,357	0.07%
2022/08/03	2	25.48	0	25.60	25.15	2	1,354	0.15%
2022/08/02	0	0.00	0	25.30	25.50	0	1,365	0.00%
2022/08/01	2	26.20	0	0.00	26.30	2	1,382	0.14%
2022/07/28	0	27.20	0	0.00	26.85	0	1,391	0.00%
2022/07/21	0	0.00	2	28.30	28.70	-2	1,471	-0.14%
2022/07/19	0	27.80	0	0.00	27.75	0	1,500	0.00%
2022/07/15	0	0.00	1	26.60	26.95	-1	1,545	-0.06%
2022/07/14	0	0.00	2	26.30	26.55	-2	1,550	-0.13%
2022/07/12	0.1	24.95	1	24.50	24.50	-0.9	1,546	-0.06%
2022/07/08	0.1	26.05	0	0.00	26.10	0.1	1,546	0.00%
2022/07/06	1	25.85	0	0.00	25.25	1	1,551	0.06%
2022/07/04	1	26.60	13	26.30	26.35	-12	1,581	-0.76%
2022/07/01	3	27.10	1	25.65	25.30	2	1,579	0.13%
2022/06/30	1	28.20	0	0.00	28.00	1	1,543	0.06%
2022/06/29	1	29.80	1	29.70	29.90	0	1,552	0.00%
2022/06/22	0	30.00	1	30.55	29.80	-1	1,948	-0.05%
2022/06/21	0	30.50	7	31.55	31.55	-7	1,961	-0.36%
2022/06/20	0	31.30	0	0.00	29.50	0	1,962	0.00%
2022/06/17	1	31.98	1	31.95	31.85	0	1,952	0.00%
2022/06/14	0	34.95	0	0.00	35.10	0	1,975	0.00%
2022/06/10	0.1	37.25	0	0.00	37.05	0.1	2,023	0.00%
2022/06/08	0.1	37.65	0	0.00	37.75	0.1	2,067	0.00%
2022/06/01	0	0.00	1	39.20	38.60	-1	2,200	-0.05%
2022/05/30	0	38.25	0	0.00	38.60	0	2,208	0.00%
2022/05/26	1	37.45	0	0.00	37.45	1	2,213	0.05%
2022/05/25	12	38.18	12	38.25	38.00	0	2,221	0.00%
2022/05/24	1	37.50	2	38.55	37.70	-1	2,219	-0.05%
2022/05/16	0	0.00	1	35.30	35.70	-1	2,232	-0.04%
2022/05/13	0	0.00	1	34.50	34.45	-1	2,235	-0.04%
2022/05/12	0.5	34.02	0	0.00	33.30	0.5	2,243	0.02%
2022/05/10	0	34.65	0	0.00	35.75	0	2,275	0.00%
2022/05/09	1	34.90	0	0.00	34.85	1	2,276	0.05%
2022/05/06	5	36.80	0	0.00	37.55	5	2,277	0.22%
2022/05/05	1	37.65	1	37.70	38.15	0	2,281	0.00%
2022/04/29	0	37.90	0	0.00	37.55	0	2,330	0.00%
2022/04/28	1	37.20	0	0.00	37.05	1	2,339	0.04%
2022/04/27	1	37.30	3	37.80	37.15	-2	2,331	-0.08%
2022/04/26	3	39.60	0	0.00	39.50	3	2,317	0.13%
2022/04/25	1	39.60	0	0.00	39.45	1	2,413	0.04%
2022/04/22	2	42.00	0	0.00	41.65	2	2,406	0.08%
2022/04/21	0	0.00	2	43.30	43.30	-2	2,414	-0.08%
2022/04/20	0	0.00	2	42.90	42.10	-2	2,427	-0.08%
2022/04/19	0	41.90	2	42.00	42.05	-2	2,454	-0.08%
2022/04/15	6	41.63	0	0.00	41.80	6	2,492	0.24%
2022/04/14	0	0.00	2	43.00	43.10	-2	2,561	-0.08%
2022/04/13	2	42.05	0	0.00	42.90	2	2,603	0.08%
2022/04/12	2	42.08	1	41.25	41.65	1	2,692	0.04%
2022/04/11	2	44.50	11	43.55	42.15	-9	2,691	-0.33%
2022/04/08	0	0.00	2	45.10	44.75	-2	2,665	-0.08%
2022/04/07	2	45.43	2.1	44.49	44.20	-0.1	2,673	0.00%
2022/04/06	2	46.55	1.1	45.88	46.25	0.9	2,677	0.03%
2022/04/01	3	46.10	2	46.15	46.20	1	2,681	0.04%
2022/03/31	0	0.00	5.1	47.47	47.00	-5.1	2,665	-0.19%
2022/03/29	8	49.53	5	49.65	48.70	3	2,684	0.11%
2022/03/28	0	0.00	1	50.20	49.65	-1	2,631	-0.04%
2022/03/25	6	48.31	12	48.92	49.00	-6	2,538	-0.24%
2022/03/24	5	46.65	1	46.30	46.30	4	2,407	0.17%
2022/03/23	6	45.57	6	45.78	46.00	0	2,424	0.00%
2022/03/22	0	0.00	1	44.00	45.00	-1	2,454	-0.04%
2022/03/18	1	42.00	1	42.05	42.30	0	2,491	0.00%
2022/03/17	4.2	41.52	1	41.00	42.00	3.2	2,522	0.13%
2022/03/15	1	39.10	0	0.00	39.10	1	2,590	0.04%
2022/03/14	0	42.35	25	41.17	41.25	-25	2,643	-0.94%
2022/03/11	1	40.95	0	0.00	40.80	1	2,692	0.04%
2022/03/10	0	0.00	11	42.39	42.10	-11	2,731	-0.40%
2022/03/09	7	41.24	3	42.15	41.75	4	2,777	0.15%
2022/03/08	23	41.67	7	42.21	41.25	16	2,815	0.57%
2022/03/07	11	44.65	2	44.45	44.40	9	2,808	0.32%
2022/03/04	1	46.40	2	46.25	46.15	-1	2,884	-0.03%
2022/03/03	0	0.00	1	47.60	46.70	-1	3,026	-0.03%
2022/03/01	0	46.10	8	46.33	46.40	-8	3,294	-0.24%
2022/02/25	0	0.00	5	46.10	45.20	-5	3,402	-0.15%
2022/02/24	16	45.71	0	0.00	45.00	16	3,787	0.42%
2022/02/23	0	46.80	9	47.32	47.65	-9	4,025	-0.22%
2022/02/22	0	0.00	2	48.05	46.05	-2	4,607	-0.04%
2022/02/21	0	0.00	1	48.00	47.90	-1	4,868	-0.02%
2022/02/18	1	47.40	0.1	47.57	47.80	0.9	5,078	0.02%
2022/02/17	5.3	47.95	5	47.85	47.95	0.3	5,476	0.00%
2022/02/16	0	0.00	1	47.80	47.90	-1	5,920	-0.02%
2022/02/15	0	0.00	5.2	47.56	46.85	-5.2	6,326	-0.08%
2022/02/14	2	46.20	0	0.00	46.50	2	6,516	0.03%
2022/02/11	2.2	48.11	5	48.05	48.15	-2.8	6,671	-0.04%
2022/02/10	4	47.20	3	48.05	47.75	1	6,893	0.01%
2022/02/09	2	46.70	4	47.05	47.15	-2	7,135	-0.03%
2022/02/08	0	0.00	9	46.29	47.00	-9	7,423	-0.12%
2022/02/07	0	0.00	21	44.36	44.80	-21	7,897	-0.27%
2022/01/26	21	42.98	0	0.00	42.95	21	8,912	0.24%
2022/01/25	0	0.00	8	44.23	43.35	-8	10,497	-0.08%
2022/01/24	8	43.14	0.1	42.80	43.65	7.9	11,406	0.07%
2022/01/21	2	45.04	3	45.27	44.55	-1	11,828	-0.01%
2022/01/19	3	46.03	8	46.20	45.90	-5	12,400	-0.04%
2022/01/18	16.1	47.45	14	47.33	46.85	2.1	13,387	0.02%
2022/01/17	11	44.58	11	45.38	45.85	0	13,782	0.00%
2022/01/14	12	44.33	5	44.42	44.65	7	13,868	0.05%
2022/01/13	25	45.73	0	0.00	45.65	25	14,067	0.18%
2022/01/12	11	45.92	1	45.70	46.65	10	14,345	0.07%
2022/01/11	3	46.10	46	46.93	46.00	-43	14,429	-0.30%
2022/01/10	0	0.00	4	47.40	47.35	-4	14,508	-0.03%
2022/01/07	5	47.76	0	0.00	47.55	5	14,632	0.03%
2022/01/06	3	48.65	3	48.87	48.95	0	14,697	0.00%
2022/01/05	1.5	48.71	14	48.61	48.70	-12.5	14,821	-0.08%
2022/01/04	2	50.30	0	0.00	50.30	2	14,886	0.01%
2022/01/03	42	50.71	0	0.00	50.70	42	15,083	0.28%
2021/12/30	1	51.50	3	51.87	51.50	-2	15,391	-0.01%
2021/12/29	1	52.30	7.3	51.91	52.20	-6.3	15,966	-0.04%
2021/12/28	2.5	51.02	1	50.90	50.90	1.5	16,526	0.01%
2021/12/27	0	0.00	3	52.00	51.50	-3	17,043	-0.02%
2021/12/24	1	52.50	0	0.00	52.10	1	17,408	0.01%
2021/12/23	10	53.20	2	52.50	52.40	8	17,893	0.04%
2021/12/22	1	52.00	0.5	52.40	52.10	0.5	18,630	0.00%
2021/12/17	2	51.30	1	51.30	50.90	1	21,168	0.00%
2021/12/16	3	51.80	0	0.00	52.70	3	21,903	0.01%
2021/12/15	0	0.00	1	50.90	50.70	-1	22,217	0.00%
2021/12/14	10	51.02	1	50.61	50.10	9	22,782	0.04%
2021/12/13	1	51.70	1	51.70	51.70	0	22,811	0.00%
2021/12/10	3	51.53	4	51.08	51.30	-1	22,949	0.00%
2021/12/09	3	52.80	0.4	52.46	52.00	2.6	23,079	0.01%
2021/12/08	15	53.79	12	53.40	53.40	3	23,133	0.01%
2021/12/07	1	52.70	1	52.80	52.50	0	23,252	0.00%
2021/12/06	0	0.00	1	53.70	53.10	-1	23,364	0.00%
2021/12/03	3	54.10	2	53.80	53.50	1	23,465	0.00%
2021/12/02	2	54.35	3	54.43	53.60	-1	23,706	0.00%
2021/12/01	0.5	55.10	2	55.00	55.10	-1.5	23,928	-0.01%
2021/11/30	2	54.95	3	54.53	55.30	-1	24,175	0.00%
2021/11/29	2	52.70	7	52.94	53.60	-5	24,657	-0.02%
2021/11/26	10	54.23	15	54.21	53.80	-5	24,870	-0.02%
2021/11/25	10	56.61	0	0.00	56.20	10	24,760	0.04%
2021/11/24	11	56.70	1	56.30	56.80	10	24,759	0.04%
2021/11/23	12	57.23	26.1	57.69	56.40	-14.1	24,817	-0.06%
2021/11/22	16	60.59	13	60.39	59.60	3	24,868	0.01%
2021/11/19	16.1	60.96	50	60.81	60.20	-33.9	24,827	-0.14%
2021/11/18	7	59.70	3	59.30	59.30	4	24,589	0.02%
2021/11/17	16	59.11	7.3	59.44	58.60	8.8	24,578	0.04%
2021/11/16	25	59.59	23.4	59.72	58.80	1.7	24,588	0.01%
2021/11/15	37.5	61.42	23.1	61.37	61.80	14.5	24,414	0.06%
2021/11/12	39.5	60.49	27	60.72	60.80	12.5	24,365	0.05%
2021/11/11	20	58.11	68	58.79	58.00	-48	24,273	-0.20%
2021/11/10	38.1	58.22	61.1	58.19	58.40	-23	24,343	-0.09%
2021/11/09	12	57.28	38.7	57.13	57.50	-26.7	24,389	-0.11%
2021/11/08	58	55.89	35.3	56.48	55.70	22.7	24,335	0.09%
2021/11/05	37	57.49	25.1	57.73	57.80	11.9	24,396	0.05%
2021/11/04	247.1	59.39	189.3	59.82	58.70	57.8	24,348	0.24%	大買/大賣/
2021/11/03	75.1	59.96	98.3	59.47	58.20	-23.2	24,148	-0.10%
2021/11/02	163.4	63.84	253.3	64.55	62.50	-89.9	23,675	-0.38%	大買/大賣/
2021/11/01	230.5	61.46	128	61.85	61.40	102.5	22,901	0.45%	大買/大賣/鉅額交易
2021/10/29	88	59.50	34.8	59.73	58.70	53.2	22,156	0.24%
2021/10/28	20	59.62	6	59.18	58.70	14	21,910	0.06%
2021/10/27	44	58.36	48	58.69	59.70	-4	21,861	-0.02%
2021/10/26	85.8	60.14	92.2	60.08	58.10	-6.4	21,882	-0.03%
2021/10/25	58	56.84	57	56.83	57.40	1	21,025	0.00%
2021/10/22	12	53.43	7	53.39	53.40	5	20,911	0.02%
2021/10/21	18	54.62	17	54.49	53.60	1	21,020	0.00%
2021/10/20	14	53.79	19	53.78	54.50	-5	20,992	-0.02%
2021/10/19	3	52.00	1	52.80	51.90	2	20,855	0.01%
2021/10/18	15	51.41	13	50.89	51.10	2	20,912	0.01%
2021/10/15	9	51.51	0	0.00	50.30	9	20,953	0.04%
2021/10/14	7	50.28	8.1	50.18	50.10	-1.1	21,068	0.00%
2021/10/13	9	50.39	5	50.39	49.45	4	21,130	0.02%
2021/10/12	14	51.99	10	51.45	51.10	4	21,083	0.02%
2021/10/08	24.2	54.40	8.1	53.73	52.80	16.1	21,045	0.08%
2021/10/07	23	54.01	25.1	53.94	53.50	-2.1	20,967	-0.01%
2021/10/06	30	52.27	68	53.53	52.60	-38	20,756	-0.18%
2021/10/05	43	51.85	43	51.65	53.60	0	20,332	0.00%
2021/10/04	61	51.44	46	52.45	50.30	15	20,086	0.07%
2021/10/01	80.6	56.21	58	55.98	55.70	22.6	20,659	0.11%
2021/09/30	43	57.48	47	57.01	58.20	-4	21,402	-0.02%
2021/09/29	50.5	57.01	19.2	57.05	55.20	31.3	21,860	0.14%
2021/09/28	22.1	62.61	19.3	61.36	61.30	2.7	21,226	0.01%
2021/09/27	19.1	62.94	15	62.85	62.50	4.1	21,293	0.02%
2021/09/24	112.6	63.25	114.3	63.24	62.30	-1.7	21,791	-0.01%	大買/大賣/
2021/09/23	46.3	58.61	82.8	58.25	59.90	-36.4	20,982	-0.17%
2021/09/22	28	55.20	27	54.91	54.60	1	20,452	0.00%
2021/09/17	51	54.63	43	54.76	55.40	8	20,469	0.04%
2021/09/16	1	51.10	2	52.10	51.60	-1	20,761	0.00%
2021/09/15	19	52.17	8	51.10	50.60	11	21,059	0.05%
2021/09/14	7	52.84	13	53.42	52.60	-6	20,981	-0.03%
2021/09/13	8.2	52.72	6	52.58	51.80	2.2	20,854	0.01%
2021/09/10	10	51.97	15	52.21	53.40	-5	20,861	-0.02%
2021/09/09	2.1	51.04	10	50.64	52.00	-8	20,816	-0.04%
2021/09/08	12.1	48.59	3	48.67	48.30	9.1	20,961	0.04%
2021/09/07	11.1	50.56	10	50.85	50.00	1.1	21,190	0.00%
2021/09/06	23.1	54.13	18.2	54.65	53.50	5	20,995	0.02%
2021/09/03	7.7	53.85	11	54.40	54.50	-3.3	20,735	-0.02%
2021/09/02	35.5	54.42	32.1	54.49	54.70	3.4	20,507	0.02%
2021/09/01	29	52.67	47	52.47	53.00	-18	20,116	-0.09%
2021/08/31	1	50.00	0	0.00	49.90	1	20,067	0.00%
2021/08/30	1	51.00	4	51.03	50.80	-3	20,205	-0.01%
2021/08/27	25	50.82	12	51.03	50.20	13	20,149	0.06%
2021/08/26	51	51.88	47	52.73	51.60	4	20,011	0.02%
2021/08/25	6.9	50.10	6	50.11	49.75	0.9	19,622	0.00%
2021/08/24	35	50.46	15.2	49.90	49.25	19.8	19,477	0.10%
2021/08/23	9	47.98	8	48.64	48.90	1	19,178	0.01%
2021/08/20	7	46.94	2	46.68	46.30	5	19,008	0.03%
2021/08/19	9	47.89	5	47.72	46.25	4	18,794	0.02%
2021/08/18	9	45.58	10	44.44	47.30	-1	18,633	-0.01%
2021/08/17	11	47.58	1	46.65	45.00	10	18,289	0.05%
2021/08/16	7	49.98	2	47.80	50.00	5	18,011	0.03%
2021/08/13	4	50.38	13	51.95	49.50	-9	17,770	-0.05%
2021/08/12	20	53.19	12	53.07	52.00	8	17,591	0.05%
2021/08/11	1	52.90	4	53.43	52.90	-3	17,448	-0.02%
2021/08/10	24	57.26	23	56.99	55.20	1	17,179	0.01%
2021/08/09	6	61.80	12.5	60.93	59.40	-6.5	17,027	-0.04%
2021/08/06	27	63.48	18.1	63.02	62.50	8.9	16,781	0.05%
2021/08/05	5	63.54	46	64.45	65.60	-41	16,313	-0.25%
2021/08/04	1	59.80	3.2	60.22	59.70	-2.2	15,609	-0.01%
2021/08/03	3.5	59.46	5	59.12	59.80	-1.5	15,524	-0.01%
2021/08/02	4	57.73	3.5	58.19	58.50	0.5	15,398	0.00%
2021/07/30	9	57.96	16	57.20	56.40	-7	15,263	-0.05%
2021/07/29	7	57.24	8	57.66	55.60	-1	14,977	-0.01%
2021/07/28	20.5	53.91	15.1	52.99	56.60	5.4	14,856	0.04%
2021/07/27	10.6	57.76	14.4	59.34	55.50	-3.8	14,571	-0.03%
2021/07/26	10.1	59.66	24	60.42	60.00	-13.9	14,429	-0.10%
2021/07/23	0.5	61.40	4	63.43	62.60	-3.5	14,302	-0.02%
2021/07/22	6.4	62.08	4	64.33	64.50	2.3	14,282	0.02%
2021/07/21	6	59.73	4.4	59.00	60.10	1.6	14,157	0.01%
2021/07/20	14.1	62.14	10.2	60.83	61.40	3.9	14,092	0.03%
2021/07/19	5.1	57.61	1	58.00	59.20	4.1	13,972	0.03%
2021/07/16	1	52.50	2	52.75	53.90	-1	13,968	-0.01%
2021/07/15	4.4	52.14	8.1	52.04	51.80	-3.7	13,998	-0.03%
2021/07/14	5	48.74	6	49.49	50.70	-1	14,122	-0.01%
2021/07/13	4.2	53.18	2	51.90	50.00	2.2	14,137	0.02%
2021/07/12	3	52.47	10	52.09	53.30	-7	14,242	-0.05%
2021/07/09	16	51.84	16	52.03	51.60	0	14,258	0.00%
2021/07/08	49.1	51.27	39	52.82	53.00	10.1	14,281	0.07%
2021/07/07	37	49.93	127	52.17	53.00	-90	13,412	-0.67%	大賣/
2021/07/06	21.3	49.37	15	49.02	48.25	6.3	12,694	0.05%
2021/07/05	0	0.00	4	48.05	48.05	-4	12,046	-0.03%
2021/07/02	48	41.68	45.6	43.13	43.70	2.5	12,037	0.02%
2021/07/01	79	43.12	53	41.92	39.75	26	11,642	0.22%
2021/06/30	48	38.95	62	39.27	40.30	-14	10,936	-0.13%
2021/06/29	25	36.75	41	36.71	36.65	-16	10,814	-0.15%
2021/06/28	17	36.19	17	36.21	36.95	0	11,120	0.00%
2021/06/25	79	36.07	51	36.11	35.35	28	11,036	0.25%
2021/06/24	19	33.53	20	33.43	34.70	-1	10,360	-0.01%
2021/06/23	12	32.20	5	32.31	32.20	7	10,318	0.07%
2021/06/22	3	31.55	13	31.63	31.40	-10	11,350	-0.09%
2021/06/21	23	33.07	0	0.00	31.90	23	11,698	0.20%
2021/06/18	7	32.99	1	32.08	32.50	6	11,948	0.05%
2021/06/17	24	33.48	34.1	33.23	33.05	-10.1	12,088	-0.08%
2021/06/16	22	32.83	14	31.22	32.95	8	12,030	0.07%
2021/06/15	1	30.20	2	30.78	31.00	-1	11,905	-0.01%
2021/06/11	2	29.15	2	29.40	29.15	0	12,219	0.00%
2021/06/10	5	29.66	2	29.75	29.30	3	13,563	0.02%
2021/06/09	3	30.20	30	29.93	29.95	-27	14,443	-0.19%
2021/06/08	29.1	30.67	11	30.94	30.50	18.1	15,627	0.12%
2021/06/07	13	29.88	9	30.86	31.45	4	16,500	0.02%
2021/06/03	1	29.65	0	0.00	29.35	1	16,808	0.01%
2021/06/02	5	30.11	0	0.00	29.70	5	16,821	0.03%
2021/06/01	3	29.45	2	30.20	30.00	1	16,797	0.01%
2021/05/31	2	29.13	2	29.60	29.05	0	16,755	0.00%
2021/05/28	8	30.02	1	29.55	29.75	7	16,762	0.04%
2021/05/27	2	28.60	3	28.28	28.40	-1	16,806	-0.01%
2021/05/26	3	29.48	3	28.73	28.40	0	16,963	0.00%
2021/05/25	5	28.60	2	28.95	28.50	3	17,061	0.02%
2021/05/24	5	27.23	10	27.58	28.55	-5	17,164	-0.03%
2021/05/20	5	27.07	1	25.70	25.90	4	18,013	0.02%
2021/05/19	9	27.24	6	27.45	27.60	3	18,108	0.02%
2021/05/18	7	25.37	37	26.21	26.55	-30	18,172	-0.17%
2021/05/17	18	25.14	13	25.27	24.40	5	18,327	0.03%
2021/05/14	27	25.51	0	0.00	25.55	27	18,338	0.15%
2021/05/13	0	0.00	8	24.74	26.05	-8	18,517	-0.04%
2021/05/12	1	28.10	3	25.68	25.85	-2	18,543	-0.01%
2021/05/11	4	28.85	0	0.00	28.40	4	18,444	0.02%
2021/05/10	0	0.00	1	30.90	30.55	-1	18,393	-0.01%
2021/05/07	26	31.45	27	31.77	32.40	-1	18,340	-0.01%
2021/05/06	26	30.55	26	30.88	31.80	0	18,274	0.00%
2021/05/05	8	29.85	9	30.08	29.95	-1	18,215	-0.01%
2021/05/04	1	30.05	11	30.00	29.85	-10	18,212	-0.05%
2021/05/03	0	0.00	1	32.55	31.55	-1	18,145	-0.01%
2021/04/29	5	34.10	1	33.85	33.70	4	18,101	0.02%
2021/04/28	2	34.90	7	34.24	34.90	-5	18,061	-0.03%
2021/04/27	2	33.23	1	33.40	33.20	1	17,984	0.01%
2021/04/26	1	33.30	0	0.00	33.75	1	18,016	0.01%
2021/04/23	10	32.67	22	33.05	32.60	-12	18,007	-0.07%
2021/04/22	4	32.25	9	32.09	31.40	-5	18,034	-0.03%
2021/04/21	19	34.10	7	33.74	33.75	12	17,875	0.07%
2021/04/20	8	34.54	6	35.15	34.55	2	17,801	0.01%
2021/04/19	5	35.22	3	35.78	35.10	2	17,680	0.01%
2021/04/16	8.5	36.29	9	35.89	36.50	-0.5	17,648	0.00%
2021/04/15	0	0.00	1	35.10	35.95	-1	18,360	-0.01%
2021/04/14	26	34.81	26	34.60	35.00	0	18,236	0.00%
2021/04/13	11	37.49	19	37.65	37.55	-8	18,071	-0.04%
2021/04/12	20	37.17	24	37.27	37.85	-4	17,918	-0.02%
2021/04/09	32	35.89	30	35.58	35.55	2	17,788	0.01%
2021/04/08	8	34.32	7	34.91	34.25	1	17,546	0.01%
2021/04/07	17	34.18	17	34.34	34.15	0	17,445	0.00%
2021/04/06	9	34.15	8	33.93	34.00	1	17,242	0.01%
2021/04/01	22	33.51	20	33.74	31.85	2	16,969	0.01%
2021/03/31	14	31.48	54	30.92	32.35	-40	16,570	-0.24%
2021/03/30	27	29.79	24	29.65	29.60	3	16,070	0.02%
2021/03/29	6	29.31	24	28.58	28.70	-18	15,844	-0.11%
2021/03/26	53	28.58	36	28.52	28.50	17	15,839	0.11%
2021/03/25	122	29.33	91	29.41	28.70	31	15,675	0.20%	大買/
2021/03/24	54	28.41	51	28.29	28.30	3	15,005	0.02%
2021/03/23	10	27.84	13	28.03	27.95	-3	14,736	-0.02%
2021/03/22	20	27.66	85	27.41	27.40	-65	14,446	-0.45%
2021/03/19	65	27.49	15	27.51	27.45	50	14,303	0.35%
2021/03/18	3	27.83	25	27.26	27.50	-22	14,235	-0.15%
2021/03/17	35	27.82	59	27.48	27.05	-24	14,060	-0.17%
2021/03/16	154.5	27.72	67	27.28	27.55	87.5	13,801	0.63%	大買/
2021/03/15	132	26.75	194	26.78	27.70	-62	12,662	-0.49%	大買/大賣/
2021/03/12	113	24.67	118.1	24.66	25.20	-5.1	11,851	-0.04%	大買/大賣/
2021/03/11	86.1	23.40	63	23.38	24.35	23.1	10,732	0.22%
2021/03/10	19	21.85	20	21.91	22.15	-1	9,881	-0.01%
2021/03/09	11	20.26	11	20.12	20.15	0	9,815	0.00%
2021/03/08	20	20.60	20	20.30	20.10	0	9,993	0.00%
2021/03/03	14	21.02	34	20.74	20.70	-20	11,550	-0.17%
2021/03/02	21	21.00	21	21.38	21.00	0	11,900	0.00%
2021/02/26	20	20.91	18	21.21	21.20	2	11,992	0.02%
2021/02/25	67	21.54	97.2	20.78	20.60	-30.2	12,073	-0.25%
2021/02/24	18	21.52	73	21.61	21.50	-55	12,381	-0.44%
2021/02/23	197	22.51	89	22.60	22.20	108	12,424	0.87%	大買/鉅額交易
2021/02/22	18	21.63	14	22.21	22.40	4	12,486	0.03%
2021/02/19	9	20.21	7	20.29	20.40	2	13,313	0.02%
2021/02/18	20	20.23	22	19.78	20.00	-2	13,953	-0.01%
2021/02/17	36.2	19.63	84	19.29	19.75	-47.8	14,011	-0.34%
2021/02/04	15	19.16	12	19.08	19.35	3	13,918	0.02%
2021/02/03	43	18.72	2	18.60	18.25	41	13,710	0.30%
2021/02/01	0	0.00	2	17.00	17.50	-2	13,662	-0.01%
2021/01/26	41	18.26	51	17.52	17.60	-10	14,321	-0.07%
2021/01/25	50	17.73	50	17.99	18.15	0	14,324	0.00%
2021/01/22	10	17.80	1	17.35	17.70	9	14,326	0.06%
2021/01/21	5	17.55	55	17.60	17.25	-50	14,341	-0.35%
2021/01/20	30	17.57	85	17.90	17.20	-55	14,370	-0.38%
2021/01/19	64	18.78	60	18.28	18.20	4	14,335	0.03%
2021/01/18	86	17.61	80	17.60	17.70	6	14,304	0.04%
2021/01/15	74	18.15	160	18.60	18.35	-86	14,286	-0.60%	大賣/
2021/01/14	2	18.78	1	18.95	18.80	1	14,191	0.01%
2021/01/13	22	19.30	3	19.20	18.90	19	14,323	0.13%
2021/01/12	39	19.26	102	19.00	18.95	-63	14,686	-0.43%	大賣/
2021/01/11	0	0.00	9	19.91	19.95	-9	14,627	-0.06%
2021/01/08	125	20.97	81	20.91	19.75	44	14,775	0.30%	大買/
2021/01/07	1	19.60	6	19.85	19.75	-5	14,399	-0.03%
2021/01/06	57	19.93	5	19.95	19.45	52	14,759	0.35%
2021/01/05	36	20.15	51	19.81	19.65	-15	14,601	-0.10%
2021/01/04	13	19.90	33	20.36	20.10	-20	14,571	-0.14%
2020/12/31	13	19.03	10	19.60	19.40	3	14,458	0.02%
2020/12/30	0	0.00	23	19.47	19.25	-23	14,625	-0.16%
2020/12/29	5	19.05	30	19.05	19.10	-25	14,869	-0.17%
2020/12/28	12	19.60	17	19.70	19.60	-5	14,801	-0.03%
2020/12/25	40	19.88	43	20.09	19.90	-3	14,744	-0.02%
2020/12/24	1	19.50	23	19.36	19.40	-22	14,647	-0.15%
2020/12/23	0	0.00	12	19.64	19.15	-12	14,612	-0.08%
2020/12/22	58	19.94	53	20.09	19.30	5	14,605	0.03%
2020/12/21	59	20.08	19	20.01	20.00	40	14,484	0.28%
2020/12/18	198	20.15	173	20.42	20.35	25	14,395	0.17%	大買/大賣/
2020/12/17	2	19.05	15	19.49	19.45	-13	14,072	-0.09%
2020/12/16	11	18.94	7	19.15	18.90	4	14,550	0.03%
2020/12/15	70	18.69	72	18.42	18.85	-2	14,743	-0.01%
2020/12/14	12	19.46	50	19.29	19.65	-38	14,729	-0.26%
2020/12/10	11	18.62	1	18.90	18.70	10	14,779	0.07%
2020/12/09	5	19.57	0.1	19.65	19.20	5	14,863	0.03%
2020/12/08	9	19.79	1	19.55	19.65	8	14,653	0.05%
2020/12/07	40	20.09	13	19.48	19.55	27	14,558	0.19%
2020/12/04	32	20.54	97	20.28	19.90	-65	14,340	-0.45%
2020/12/03	60	21.35	36	21.64	20.75	24	14,097	0.17%
2020/12/02	33	19.73	74	19.71	20.10	-41	13,914	-0.29%
2020/12/01	96	20.11	74	20.29	20.00	22	13,852	0.16%
2020/11/30	112.1	19.84	71	19.95	19.75	41.1	13,518	0.30%	大買/
2020/11/27	130	18.86	8	18.69	18.90	122	13,076	0.93%	大買/鉅額交易
2020/11/26	2	18.30	110	18.05	18.55	-108	12,389	-0.87%	大賣/鉅額交易
2020/11/25	30	17.14	33	17.34	16.90	-3	12,112	-0.02%
2020/11/24	12	16.80	2	16.80	17.00	10	11,888	0.08%
2020/11/23	99	17.31	99	16.98	17.25	0	11,640	0.00%
2020/11/20	31	16.41	4	16.41	16.20	27	11,157	0.24%
2020/11/19	108	16.71	37	16.56	16.75	71	10,942	0.65%	大買/
2020/11/18	165	16.01	123	16.47	16.70	42	10,397	0.40%	大買/大賣/
2020/11/17	64	15.68	168	15.58	15.65	-104	9,132	-1.14%	大賣/鉅額交易
2020/11/16	54	13.88	60	13.83	14.30	-6	8,379	-0.07%
2020/11/13	5	13.62	59	13.62	13.75	-54	8,241	-0.66%
2020/11/12	78	13.43	100	13.61	13.55	-22	8,185	-0.27%
2020/11/11	23	13.09	6	13.15	13.05	17	8,008	0.21%
2020/11/10	7	13.44	5	13.48	13.30	2	7,976	0.03%
2020/11/09	7	13.33	11	13.26	13.25	-4	7,930	-0.05%
2020/11/06	37	13.55	4	13.88	13.15	33	7,886	0.42%
2020/11/05	31	14.04	3	13.90	13.95	28	7,722	0.36%
2020/11/04	7	13.75	32	13.99	14.20	-25	7,633	-0.33%
2020/11/03	36	13.81	34	13.90	13.75	2	7,450	0.03%
2020/11/02	0	0.00	2	13.15	12.90	-2	7,209	-0.03%
2020/10/30	2	13.40	0	0.00	13.10	2	7,170	0.03%
2020/10/29	80	13.19	4	13.35	13.35	76	7,138	1.06%
2020/10/28	8	13.96	3	13.72	13.50	5	7,084	0.07%
2020/10/27	21	13.80	3	13.80	13.70	18	7,000	0.26%
2020/10/26	56	13.80	21	14.05	13.80	35	6,958	0.50%
2020/10/23	56	13.77	15	13.78	13.85	41	6,899	0.59%
2020/10/22	87	13.92	84	13.48	13.60	3	6,840	0.04%
2020/10/21	0	0.00	5	13.93	13.85	-5	6,769	-0.07%
2020/10/20	33	13.75	60	13.94	13.70	-27	6,592	-0.41%
2020/10/19	2	13.35	0	0.00	13.30	2	6,156	0.03%
2020/10/16	67	13.71	154	13.62	13.25	-87	6,093	-1.43%	大賣/
2020/10/15	91	13.35	107	13.60	14.05	-16	5,942	-0.27%	大賣/
2020/10/14	79	12.65	58	12.93	12.85	21	5,396	0.39%
2020/10/13	2	12.05	52	12.01	11.80	-50	4,981	-1.00%
2020/10/12	6	12.05	0	0.00	11.95	6	4,926	0.12%
2020/10/07	113	12.26	3	12.10	12.10	110	4,769	2.31%	大買/鉅額交易
2020/10/06	5	12.25	131	12.28	12.50	-126	4,555	-2.77%	大賣/鉅額交易
2020/10/05	0	0.00	15	11.18	11.40	-15	4,285	-0.35%
2020/09/30	19	11.09	12	11.22	11.10	7	4,373	0.16%
2020/09/29	50	11.21	42	11.21	11.05	8	4,406	0.18%
2020/09/28	8	11.20	26	11.30	11.25	-18	4,388	-0.41%
2020/09/25	48	11.37	4	11.50	10.85	44	4,367	1.01%
2020/09/24	14	11.70	20	11.45	11.30	-6	4,288	-0.14%
2020/09/23	10	11.85	20	11.93	11.80	-10	4,209	-0.24%
2020/09/22	30	11.77	42	11.52	11.75	-12	4,121	-0.29%
2020/09/21	122	12.96	97	12.73	12.15	25	3,978	0.63%	大買/
2020/09/18	1	11.90	101.5	12.48	12.90	-100.5	3,344	-3.00%	大賣/
2020/09/17	127	11.86	31	11.59	11.75	96	3,054	3.14%	大買/
2020/09/16	40	11.26	75	11.81	11.95	-35	2,916	-1.20%
2020/09/15	20	11.13	58	10.94	10.90	-38	2,691	-1.41%
2020/09/14	67	12.06	59	12.23	11.60	8	2,568	0.31%
2020/09/11	11	11.51	9	11.68	11.45	2	2,318	0.09%
2020/09/10	36	11.85	1	12.10	11.60	35	2,285	1.53%
2020/09/09	20	11.63	4	11.75	12.00	16	2,231	0.72%
2020/09/08	64	11.64	2	12.08	11.70	62	2,188	2.83%
2020/09/07	12	12.35	52	12.43	12.05	-40	2,093	-1.91%
2020/09/04	30	10.43	32	11.16	11.35	-2	1,836	-0.11%
2020/09/03	0	0.00	40	10.30	10.35	-40	1,659	-2.41%
2020/09/02	40	10.53	0	0.00	10.35	40	1,625	2.46%
2020/09/01	80	10.35	0	0.00	10.50	80	1,566	5.11%
2020/08/31	70	9.47	0	0.00	9.99	70	1,440	4.86%
2020/08/25	0	0.00	5	8.68	8.69	-5	1,264	-0.40%
2020/08/24	5	8.52	0	0.00	8.52	5	1,252	0.40%
2020/08/21	0	0.00	9	8.48	8.48	-9	1,236	-0.73%
2020/08/11	5	9.08	5	8.85	8.85	0	1,114	0.00%
2020/08/04	4	8.65	6	8.66	8.73	-2	1,001	-0.20%
2020/07/30	2	8.53	0	0.00	8.53	2	996	0.20%
2020/07/23	5	9.00	0	0.00	8.95	5	973	0.51%
2020/07/21	8	9.03	8	9.09	8.86	0	953	0.00%
2020/07/20	12	8.90	12	8.73	8.72	0	820	0.00%
2020/07/17	0	0.00	10	9.11	8.88	-10	808	-1.24%
2020/07/16	7	9.22	2	9.09	9.15	5	796	0.63%
2020/07/15	8	9.37	8	9.36	9.01	0	788	0.00%
2020/07/13	10	9.68	5	9.51	9.80	5	702	0.71%
2020/07/10	0	0.00	1	9.10	8.98	-1	667	-0.15%
2020/07/09	1	9.00	2	8.97	9.22	-1	634	-0.16%
2020/07/08	2	8.38	0	0.00	8.60	2	526	0.38%
2020/07/01	4	7.42	4	7.44	7.34	0	465	0.00%
2020/06/23	2	7.36	2	7.38	7.28	0	468	0.00%
2020/06/03	0	0.00	0.1	7.37	7.27	-0.1	497	-0.02%
2020/06/01	0	0.00	2	7.35	7.33	-2	495	-0.40%
2020/05/15	0	0.00	1	7.38	7.38	-1	503	-0.20%
2020/04/30	0	0.00	1	7.41	7.53	-1	499	-0.20%
2020/03/13	20	5.91	20	5.86	5.98	0	866	0.00%
2020/02/27	0	0.00	3	7.70	7.66	-3	803	-0.37%
2020/01/08	0	0.00	10	8.70	8.68	-10	759	-1.32%
2020/01/03	2	8.88	0	0.00	8.92	2	749	0.27%
2020/01/02	1	9.15	0	0.00	9.12	1	733	0.14%
2019/12/31	1	9.07	0	0.00	9.15	1	726	0.14%
2019/12/27	11	9.51	3	9.32	9.29	8	699	1.14%
2019/12/24	7	9.13	5	9.20	9.22	2	513	0.39%
2019/12/20	4	8.49	6	8.50	8.73	-2	368	-0.54%
2019/12/19	0	0.00	1	8.40	8.44	-1	344	-0.29%
2019/12/16	4	8.45	4	8.38	8.41	0	350	0.00%
2019/12/06	4	8.20	4	8.17	8.15	0	316	0.00%
2019/11/22	1	8.03	0	0.00	8.02	1	328	0.30%
2019/10/23	5	8.43	4	8.40	8.30	1	321	0.31%
2019/10/18	16	8.35	16	8.34	8.25	0	327	0.00%
2019/09/05	1	8.30	0	0.00	8.30	1	280	0.36%
2019/09/02	2	8.50	4	8.46	8.47	-2	267	-0.75%
2019/08/30	2	8.47	0	0.00	8.47	2	262	0.76%
2019/08/27	0	0.00	20	8.40	8.38	-20	252	-7.93%
2019/07/10	0	0.00	1	8.29	8.21	-1	274	-0.36%
2019/07/01	1	8.18	0	0.00	8.16	1	318	0.31%
2019/06/24	0	0.00	1	8.27	8.29	-1	322	-0.31%
2019/05/23	0	0.00	12	8.00	8.00	-12	488	-2.46%
2019/05/02	0	0.00	2	9.02	9.02	-2	521	-0.38%
2019/04/24	0	0.00	8	9.22	9.23	-8	523	-1.53%
2019/04/16	0	0.00	4	9.69	9.50	-4	502	-0.80%
2019/03/14	0	0.00	2	9.37	9.41	-2	434	-0.46%
2019/03/07	5	9.42	0	0.00	9.30	5	698	0.72%
2019/03/06	0	0.00	5	9.35	9.35	-5	694	-0.72%
2019/02/25	0	0.00	5	9.77	9.66	-5	705	-0.71%
2019/02/22	0	0.00	3	9.57	9.59	-3	692	-0.43%
2019/02/20	0	0.00	2	9.55	9.52	-2	690	-0.29%
2019/02/18	0	0.00	2	9.37	9.33	-2	682	-0.29%
2019/02/14	0	0.00	2	9.34	9.37	-2	669	-0.30%
2019/02/12	1	9.09	0	0.00	9.15	1	655	0.15%
2019/01/21	0	0.00	2	9.21	9.14	-2	734	-0.27%
2019/01/09	5	9.20	0	0.00	9.19	5	752	0.66%
2019/01/03	0	0.00	6	9.27	9.17	-6	817	-0.73%
2018/12/27	0	0.00	5	9.56	9.54	-5	845	-0.59%
2018/12/18	2	9.48	0	0.00	9.37	2	829	0.24%
2018/12/12	5	9.80	0	0.00	9.87	5	854	0.59%
2018/12/10	0	0.00	10	9.71	9.69	-10	872	-1.15%
2018/12/06	3	9.79	2	9.93	9.68	1	874	0.11%
2018/12/04	10	10.53	3	10.65	10.55	7	874	0.80%
2018/12/03	1	10.55	0	0.00	10.50	1	811	0.12%
2018/11/30	8	9.76	3	9.67	9.86	5	670	0.75%
2018/11/26	7	9.12	5	9.17	9.16	2	672	0.30%
2018/11/16	0	0.00	3	9.20	9.02	-3	910	-0.33%
2018/11/02	7	9.26	0	0.00	9.14	7	1,111	0.63%
2018/10/22	0	0.00	2	8.99	9.08	-2	1,376	-0.15%
2018/10/16	3	9.27	11	9.23	9.10	-8	1,564	-0.51%
2018/10/12	8	8.79	0	0.00	9.03	8	1,624	0.49%
2018/10/05	0	0.00	7	10.55	10.05	-7	1,956	-0.36%
2018/09/25	0	0.00	10	10.85	10.85	-10	4,460	-0.22%
2018/09/21	5	10.90	0	0.00	10.80	5	4,564	0.11%
2018/09/13	5	10.80	0	0.00	10.70	5	6,808	0.07%
2018/09/11	5	10.95	0	0.00	10.90	5	6,867	0.07%
2018/09/04	5	12.25	0	0.00	12.25	5	7,066	0.07%
2018/08/29	3	12.60	3	12.55	12.50	0	7,424	0.00%
2018/08/22	0	0.00	1	11.50	11.40	-1	8,255	-0.01%
2018/08/17	3	11.40	0	0.00	11.45	3	8,241	0.04%
2018/08/15	5	11.40	5	11.11	11.25	0	8,223	0.00%
2018/08/13	0	0.00	4	10.85	11.10	-4	8,189	-0.05%
2018/08/07	2	12.15	2	12.00	12.20	0	8,106	0.00%
2018/07/27	4	13.25	0	0.00	13.20	4	7,931	0.05%
2018/07/25	10	13.02	1	12.90	12.90	9	7,778	0.12%
2018/07/24	1	13.05	5	13.35	13.30	-4	7,702	-0.05%
2018/07/23	0	0.00	1	12.50	12.40	-1	7,627	-0.01%
2018/07/18	5	12.85	26	12.99	12.85	-21	7,534	-0.28%
2018/07/13	2	14.55	2	14.65	14.55	0	7,341	0.00%
2018/07/12	2	14.05	0	0.00	14.25	2	7,152	0.03%
2018/07/10	10	14.10	0	0.00	14.00	10	6,986	0.14%
2018/07/09	4	15.05	4	15.20	14.35	0	6,920	0.00%
2018/07/06	1	14.45	1	14.10	14.50	0	6,700	0.00%
2018/07/04	6	15.82	2	15.45	15.80	4	6,188	0.06%
2018/07/03	2	15.20	2	15.15	15.60	0	5,462	0.00%
2018/07/02	1	14.00	0	0.00	14.20	1	4,598	0.02%
2018/06/29	13	14.15	7	14.24	13.85	6	4,495	0.13%
2018/06/28	13	15.22	14	15.47	14.10	-1	4,267	-0.02%
2018/06/27	22	14.65	20	14.86	14.90	2	3,766	0.05%
2018/06/26	25	13.50	22	13.62	14.70	3	3,250	0.09%
2018/06/25	2	12.65	6	13.33	13.50	-4	2,728	-0.15%
2018/06/22	4	12.33	0	0.00	12.30	4	2,403	0.17%
2018/06/20	0	0.00	5	12.00	11.95	-5	2,185	-0.23%
2018/06/19	21	12.40	15	12.42	12.15	6	2,146	0.28%
2018/06/12	0	0.00	5	12.13	12.05	-5	1,956	-0.26%
2018/06/07	2	12.75	0	0.00	12.75	2	1,821	0.11%
2018/06/06	4	13.14	2	13.15	13.30	2	1,737	0.12%
2018/06/05	4	12.95	6	12.78	12.70	-2	1,502	-0.13%
2018/06/04	3	12.70	6	12.73	12.80	-3	1,380	-0.22%
2018/06/01	12	13.46	0	0.00	13.40	12	1,285	0.93%
2018/05/31	15	11.91	31	11.86	12.55	-16	949	-1.68%
2018/05/30	2	11.40	8	11.43	11.45	-6	692	-0.87%
2018/02/09	3	10.05	0	0.00	10.30	3	1,881	0.16%
2018/02/08	6	10.50	0	0.00	10.45	6	1,885	0.32%
2018/02/05	3	11.15	0	0.00	11.15	3	1,891	0.16%
2018/01/24	8	12.12	3	11.95	12.00	5	2,011	0.25%
2018/01/23	3	12.25	9	12.13	12.30	-6	1,986	-0.30%
2018/01/22	10	12.00	0	0.00	12.00	10	1,925	0.52%
2018/01/12	0	0.00	20	11.40	11.35	-20	1,957	-1.02%
2018/01/11	0	0.00	10	11.32	11.15	-10	1,969	-0.51%
2018/01/09	0	0.00	10	11.35	11.20	-10	1,955	-0.51%
2018/01/08	0	0.00	10	11.35	11.35	-10	1,966	-0.51%
2018/01/05	2	12.40	0	0.00	11.65	2	1,945	0.10%
2018/01/03	0	0.00	3	11.20	11.40	-3	1,821	-0.16%