彰源 (2030)-富邦-彰化券商分點個股進出

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

彰源

(2030)

可現股當沖

股價
19.05
漲跌
▲0.05
漲幅
+0.26%
成交量
296張
產業
上市鋼鐵類股
423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

彰源 (2030)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
2024/04/25	0.4	18.65	0	0.00	18.65	0.4	519	0.08%
2024/04/19	0	0.00	2	18.70	18.80	-2	507	-0.39%
2024/04/18	2	19.15	1.2	18.98	18.95	0.8	496	0.16%
2024/04/16	0	0.00	30	18.34	18.55	-30	468	-6.40%
2024/04/15	0	0.00	40	18.82	18.55	-40	465	-8.60%
2024/04/11	1	18.85	0	0.00	18.90	1	455	0.22%
2024/04/09	2	19.33	0	0.00	19.25	2	444	0.45%
2024/04/08	30	18.48	0	0.00	18.50	30	405	7.40%
2024/04/03	38	18.44	4	18.35	18.35	34	401	8.47%
2024/04/02	0	0.00	5	17.95	17.95	-5	383	-1.31%
2024/04/01	1	18.00	0	0.00	18.00	1	389	0.26%
2024/03/27	0	0.00	4	18.10	18.05	-4	446	-0.90%
2024/03/26	1	18.10	16	18.26	18.10	-15	451	-3.32%
2024/03/21	1	18.20	0	0.00	18.20	1	723	0.14%
2024/03/20	1	18.25	0	0.00	18.10	1	827	0.12%
2024/03/19	0	0.00	5	18.40	18.40	-5	823	-0.61%
2024/03/18	0.5	18.30	0	0.00	18.45	0.5	823	0.06%
2024/03/15	0.5	18.25	0	0.00	18.40	0.5	823	0.06%
2024/03/14	1.2	18.36	0	0.00	18.45	1.2	811	0.14%
2024/03/05	0	18.80	0	0.00	18.80	0	780	0.00%
2024/03/04	0.3	18.90	0	0.00	18.90	0.3	778	0.04%
2024/02/29	0	0.00	1	19.20	19.05	-1	774	-0.13%
2024/02/27	0.1	19.00	0	0.00	19.00	0.1	771	0.01%
2024/02/26	0.5	19.25	0	0.00	19.10	0.5	774	0.06%
2024/02/23	0	0.00	2	19.10	19.20	-2	765	-0.26%
2024/02/22	1	18.85	0	0.00	18.85	1	761	0.13%
2024/02/21	0	18.85	0	0.00	18.90	0	764	0.00%
2024/02/20	0	18.95	0	0.00	18.75	0	764	0.00%
2024/01/31	1	18.65	0	0.00	18.70	1	780	0.13%
2024/01/29	0.2	18.80	0	0.00	19.00	0.2	779	0.03%
2024/01/25	0.2	18.80	0	0.00	18.80	0.2	788	0.02%
2024/01/19	0	0.00	0.6	18.30	18.40	-0.6	795	-0.07%
2024/01/18	0	0.00	2	18.38	18.30	-2	799	-0.25%
2024/01/17	0.5	18.60	10	18.60	18.35	-9.6	808	-1.18%
2024/01/16	0.3	18.95	0	0.00	18.75	0.3	810	0.04%
2024/01/15	0.1	19.05	0	0.00	19.10	0.1	809	0.01%
2024/01/12	0	0.00	20	19.05	19.05	-20	817	-2.45%
2024/01/09	0.1	19.10	0	0.00	19.10	0.1	865	0.01%
2024/01/05	0.1	19.70	0	0.00	19.70	0.1	857	0.01%
2024/01/02	2	19.75	0	0.00	19.70	2	866	0.23%
2023/12/28	2	19.85	0	0.00	19.90	2	868	0.23%
2023/12/27	0.1	20.00	0	0.00	19.95	0.1	867	0.01%
2023/12/26	0.5	20.15	0	0.00	20.20	0.5	865	0.05%
2023/12/25	4	20.95	4	20.25	20.25	0	862	0.00%
2023/12/22	0	0.00	10	19.90	19.90	-10	811	-1.23%
2023/12/20	9	20.34	15	20.90	20.40	-6	797	-0.75%
2023/12/19	2	20.25	2	20.50	20.40	0	767	0.00%
2023/12/18	31	21.02	1	21.00	20.50	30	714	4.20%
2023/12/15	3	19.50	6	20.38	20.50	-3	525	-0.57%
2023/12/08	0.2	18.60	0	0.00	18.70	0.2	459	0.04%
2023/12/05	2	19.13	0	0.00	19.10	2	458	0.44%
2023/12/04	0	0.00	3	19.18	19.30	-3	456	-0.66%
2023/11/30	1	18.80	0	0.00	18.75	1	447	0.22%
2023/11/27	2	18.63	0	0.00	18.50	2	458	0.44%
2023/11/24	0.3	18.85	0	0.00	18.70	0.3	461	0.07%
2023/11/16	4	18.26	4	18.23	18.20	0	443	0.00%
2023/11/15	0	0.00	1	17.95	18.00	-1	445	-0.22%
2023/11/06	0	0.00	2	17.75	17.85	-2	576	-0.35%
2023/11/02	0	0.00	1.2	17.71	17.40	-1.2	599	-0.20%
2023/10/26	0.3	17.60	0	0.00	17.65	0.3	662	0.04%
2023/10/18	0.3	17.20	0	0.00	17.55	0.3	675	0.04%
2023/10/17	2	17.73	0	0.00	17.65	2	653	0.31%
2023/10/13	0.1	18.00	0	0.00	17.85	0.1	679	0.01%
2023/10/11	0.2	17.80	0	0.00	17.70	0.2	703	0.03%
2023/10/05	2	17.85	0	0.00	17.90	2	719	0.28%
2023/10/03	0.6	18.15	0	0.00	18.10	0.6	740	0.08%
2023/10/02	1.1	18.15	0	0.00	18.15	1.1	753	0.14%
2023/09/22	1	18.60	0	0.00	18.55	1	866	0.12%
2023/09/18	0	0.00	2	19.25	19.20	-2	902	-0.22%
2023/09/11	2	18.50	0	0.00	18.35	2	954	0.21%
2023/08/31	1	18.40	0	0.00	18.45	1	996	0.10%
2023/08/30	0	18.35	1	18.35	18.35	-1	1,013	-0.10%
2023/08/29	0	0.00	4	18.25	18.25	-4	1,020	-0.39%
2023/08/22	1	18.15	0	0.00	18.20	1	1,043	0.10%
2023/08/21	3	18.25	0	0.00	18.20	3	1,051	0.29%
2023/08/18	8	18.80	0	0.00	18.60	8	1,050	0.76%
2023/08/16	0	0.00	2	17.95	18.25	-2	1,052	-0.19%
2023/08/15	3	18.38	0	0.00	18.25	3	1,056	0.28%
2023/08/14	4	18.55	1	18.20	18.30	3	1,050	0.29%
2023/08/11	1	19.55	0	0.00	19.55	1	1,022	0.10%
2023/08/10	10	19.72	1	19.80	19.80	9	1,011	0.89%
2023/08/09	1	21.20	0	0.00	21.00	1	955	0.10%
2023/08/08	3	21.55	2	21.35	21.25	1	950	0.11%
2023/08/07	0	0.00	1	21.35	21.25	-1	939	-0.11%
2023/08/02	11	21.12	0	0.00	21.05	11	931	1.18%
2023/07/28	1.1	20.65	4.2	20.76	20.60	-3.1	895	-0.34%
2023/07/27	0.2	20.65	0	0.00	20.75	0.2	897	0.02%
2023/07/26	2	20.80	0	0.00	20.65	2	891	0.22%
2023/07/18	2	20.20	0	0.00	20.20	2	899	0.22%
2023/07/17	4	20.40	0	0.00	20.40	4	902	0.44%
2023/07/12	2	21.00	0	0.00	20.80	2	895	0.22%
2023/07/10	2	21.20	0	0.00	21.10	2	896	0.22%
2023/07/07	3	21.37	0	0.00	21.45	3	885	0.34%
2023/07/05	3	22.00	0	0.00	21.95	3	869	0.35%
2023/07/04	0	0.00	3	23.45	23.45	-3	844	-0.36%
2023/07/03	0	0.00	2	23.40	23.30	-2	803	-0.25%
2023/06/30	0	0.00	6	23.20	23.25	-6	783	-0.77%
2023/06/26	0	0.00	1	23.30	23.20	-1	758	-0.13%
2023/06/19	1	23.20	2	23.45	23.30	-1	761	-0.13%
2023/06/16	2.2	23.25	19	23.16	23.30	-16.8	749	-2.24%
2023/06/14	8	22.75	0.1	22.85	22.75	7.9	714	1.11%
2023/06/13	1	22.50	0	0.00	22.60	1	734	0.14%
2023/06/05	4	23.05	4	23.00	23.00	0	772	0.00%
2023/05/30	0.2	22.68	0	0.00	22.55	0.2	792	0.03%
2023/05/26	0	0.00	10	22.50	22.40	-10	817	-1.22%
2023/05/24	0	0.00	1	22.75	22.65	-1	825	-0.12%
2023/05/23	2	22.80	1	22.90	22.75	1	834	0.12%
2023/05/17	0	0.00	7	22.50	22.60	-7	839	-0.83%
2023/04/28	2	22.05	0	0.00	22.15	2	1,080	0.19%
2023/04/25	2	22.15	0	0.00	21.95	2	1,093	0.18%
2023/04/24	1	22.15	0	0.00	22.30	1	1,093	0.09%
2023/04/21	4	22.26	0	0.00	22.25	4	1,093	0.37%
2023/04/20	1.2	22.72	0	0.00	22.65	1.2	1,084	0.11%
2023/04/19	1	23.20	0	0.00	23.05	1	1,081	0.09%
2023/04/18	1	23.25	0	0.00	23.20	1	1,072	0.09%
2023/04/17	1	23.35	0	0.00	23.35	1	1,071	0.09%
2023/04/13	2	23.40	2	23.40	23.35	0	1,071	0.00%
2023/04/10	1	23.30	0	0.00	23.25	1	1,120	0.09%
2023/04/06	1	23.40	0	0.00	23.40	1	1,159	0.09%
2023/03/31	2	23.53	0	0.00	23.50	2	1,207	0.17%
2023/03/27	4	23.53	0	0.00	23.50	4	1,498	0.27%
2023/03/24	0.2	23.70	4	23.60	23.45	-3.8	1,520	-0.25%
2023/03/21	0	0.00	2	23.60	23.55	-2	1,798	-0.11%
2023/03/20	4	23.36	0	23.50	23.35	4	1,810	0.22%
2023/03/17	1	23.10	0	0.00	23.35	1	1,814	0.06%
2023/03/16	0	0.00	0	23.40	23.10	0	1,821	0.00%
2023/03/15	0	0.00	1	23.80	23.70	-1	1,842	-0.05%
2023/03/13	0	0.00	0.1	23.60	23.60	-0.1	1,856	0.00%
2023/03/09	0	0.00	2	23.68	23.60	-2	1,883	-0.11%
2023/03/07	0	0.00	1.1	23.67	23.80	-1.1	1,893	-0.06%
2023/03/06	1	23.55	1	23.60	23.60	0	1,880	0.00%
2023/03/01	2	23.00	3	23.00	23.00	-1	1,889	-0.05%
2023/02/20	0	0.00	1	23.50	23.55	-1	1,954	-0.05%
2023/02/16	4	23.38	2	23.45	23.45	2	2,154	0.09%
2023/02/10	2	23.48	1	23.40	23.25	1	2,254	0.04%
2023/02/08	1	24.00	0	0.00	23.75	1	2,357	0.04%
2023/02/07	0	23.95	0	0.00	24.00	0	2,375	0.00%
2023/02/02	1	24.15	2	24.30	24.40	-1	2,361	-0.04%
2023/02/01	0	0.00	2	24.98	24.35	-2	2,345	-0.09%
2023/01/31	0	0.00	3	23.83	23.85	-3	2,244	-0.13%
2023/01/30	0	0.00	11	23.55	23.40	-11	2,218	-0.50%
2023/01/17	2	23.10	0	0.00	23.10	2	2,200	0.09%
2023/01/12	0	0.00	5	22.95	22.95	-5	2,227	-0.22%
2023/01/09	5	23.15	0	0.00	23.10	5	2,242	0.22%
2023/01/06	0.1	22.95	0	0.00	23.05	0.1	2,247	0.00%
2023/01/05	0	0.00	9	23.30	23.20	-9	2,281	-0.39%
2022/12/30	0	0.00	5	23.21	23.20	-5	2,284	-0.22%
2022/12/28	5	23.67	0	0.00	23.10	5	2,277	0.22%
2022/12/27	1.2	23.31	0	0.00	23.40	1.2	2,270	0.05%
2022/12/26	1	23.95	1	23.50	23.55	0	2,264	0.00%
2022/12/23	0	0.00	5	23.90	23.95	-5	2,264	-0.22%
2022/12/21	8	23.44	9.3	23.45	23.40	-1.3	2,181	-0.06%
2022/12/20	2.3	22.38	5	22.25	22.25	-2.7	2,061	-0.13%
2022/12/19	3	22.58	0	0.00	22.55	3	2,064	0.15%
2022/12/15	15	23.60	12	23.89	23.40	3	2,032	0.15%
2022/12/13	12	23.20	18	23.36	23.30	-6	1,888	-0.32%
2022/12/12	0.1	22.38	0	0.00	22.30	0.1	1,773	0.00%
2022/12/07	0	0.00	4	22.85	22.60	-4	1,780	-0.22%
2022/12/05	4	23.24	2	23.15	23.15	2	1,767	0.11%
2022/12/02	0	0.00	2	23.10	22.80	-2	1,760	-0.11%
2022/12/01	2	22.90	1	23.00	22.90	1	1,781	0.06%
2022/11/30	0	0.00	4	22.61	22.65	-4	1,772	-0.23%
2022/11/29	0	0.00	7	22.04	22.30	-7	1,767	-0.40%
2022/11/28	0	0.00	1	22.05	22.10	-1	1,779	-0.06%
2022/11/25	3	22.17	1	22.40	22.00	2	1,793	0.11%
2022/11/24	4	21.90	0	0.00	22.00	4	1,794	0.22%
2022/11/22	0	0.00	1	22.15	22.00	-1	1,803	-0.06%
2022/11/21	1	22.30	0	0.00	22.30	1	1,804	0.06%
2022/11/18	6.1	22.26	2	22.65	22.15	4.1	1,813	0.22%
2022/11/17	3	22.65	0	0.00	22.75	3	1,815	0.17%
2022/11/16	12.1	23.01	5	22.95	22.80	7.1	1,811	0.39%
2022/11/15	16	22.93	16	22.88	23.10	0	1,773	0.00%
2022/11/14	2.1	21.80	2	22.10	22.00	0.1	1,666	0.00%
2022/11/11	7.1	21.64	0	0.00	21.35	7.1	1,666	0.43%
2022/11/10	1	21.80	0	23.50	21.65	1	1,726	0.06%
2022/11/08	1	22.20	2	22.38	22.15	-1	1,853	-0.05%
2022/11/07	1	21.85	0	0.00	22.10	1	2,021	0.05%
2022/11/04	9	21.97	11	21.70	21.90	-2	2,129	-0.09%
2022/11/03	0	0.00	4	23.15	23.35	-4	2,086	-0.19%
2022/11/02	0	0.00	5	23.00	22.90	-5	2,075	-0.24%
2022/10/28	0	22.30	0	0.00	22.20	0	2,203	0.00%
2022/10/26	2	22.40	0	0.00	22.40	2	2,332	0.09%
2022/10/21	0	0.00	20	22.35	22.25	-20	2,505	-0.80%
2022/10/19	15	22.55	0	0.00	22.45	15	2,505	0.60%
2022/10/17	1	22.20	0	0.00	22.40	1	2,552	0.04%
2022/10/13	7	22.26	0	0.00	21.60	7	2,652	0.26%
2022/10/12	0	0.00	2	22.90	22.85	-2	2,668	-0.07%
2022/10/11	3.1	23.10	0	0.00	23.00	3.1	2,693	0.11%
2022/10/06	0	0.00	1	23.95	23.95	-1	2,725	-0.04%
2022/10/05	0	0.00	2	24.33	24.05	-2	2,740	-0.07%
2022/10/04	2	24.00	3	23.93	24.00	-1	2,765	-0.04%
2022/10/03	2	23.40	0	0.00	23.30	2	2,767	0.07%
2022/09/30	1	22.50	5	23.29	23.60	-4	2,788	-0.14%
2022/09/29	2	23.10	0	0.00	22.85	2	2,778	0.07%
2022/09/28	4.1	22.48	1	23.55	22.15	3.1	2,768	0.11%
2022/09/27	3.1	23.24	1	23.50	23.50	2.1	2,760	0.07%
2022/09/26	3	23.83	0	0.00	23.50	3	2,765	0.11%
2022/09/21	1	24.55	1	24.40	24.45	0	2,801	0.00%
2022/09/15	1	25.40	0	0.00	25.30	1	2,859	0.03%
2022/09/14	0	0.00	1	25.15	25.20	-1	2,887	-0.03%
2022/09/13	20	25.40	0	0.00	25.45	20	2,924	0.68%
2022/09/12	0	0.00	3	25.45	25.40	-3	2,983	-0.10%
2022/09/08	0	0.00	10	24.60	24.75	-10	2,993	-0.33%
2022/09/07	8	24.32	1	24.20	23.95	7	3,011	0.23%
2022/09/06	2	24.00	5	24.51	24.15	-3	3,000	-0.10%
2022/09/05	22	24.05	0	0.00	24.00	22	3,017	0.73%
2022/09/02	14	24.24	0	0.00	24.00	14	3,053	0.46%
2022/08/31	0	0.00	3	24.83	25.00	-3	3,054	-0.10%
2022/08/30	2	24.90	1	24.90	25.05	1	3,056	0.03%
2022/08/29	2	24.65	11	24.71	24.85	-9	3,064	-0.29%
2022/08/26	2	25.50	0	0.00	25.50	2	3,068	0.07%
2022/08/25	2.1	25.57	0	0.00	25.45	2.1	3,088	0.07%
2022/08/24	0	0.00	7	25.61	25.55	-7	3,094	-0.23%
2022/08/23	0	0.00	15	25.30	25.30	-15	3,097	-0.48%
2022/08/22	2	25.23	0	0.00	25.35	2	3,109	0.06%
2022/08/18	8	25.94	0	0.00	25.90	8	3,102	0.26%
2022/08/17	23	25.99	13	25.63	25.55	10	3,077	0.32%
2022/08/16	2	25.18	0	0.00	25.30	2	3,012	0.07%
2022/08/15	5	25.63	3	25.47	25.60	2	3,004	0.07%
2022/08/12	26	24.90	49	24.96	25.05	-23	2,942	-0.78%
2022/08/11	22	24.46	1	24.50	24.30	21	2,820	0.74%
2022/08/10	1	23.70	4	23.54	23.70	-3	2,731	-0.11%
2022/08/05	12	22.89	2	23.00	23.05	10	2,842	0.35%
2022/08/04	0	0.00	1	22.85	22.65	-1	2,885	-0.03%
2022/08/03	14	22.11	0	0.00	22.15	14	2,872	0.49%
2022/08/02	2	22.70	1	22.75	22.75	1	2,926	0.03%
2022/08/01	6	23.23	6	23.46	23.65	0	2,974	0.00%
2022/07/28	1	21.95	0	0.00	21.90	1	2,955	0.03%
2022/07/26	0.1	22.00	0	0.00	21.90	0.1	3,108	0.00%
2022/07/25	1	22.40	1	22.40	22.45	0	3,186	0.00%
2022/07/22	0.1	22.15	0	0.00	22.15	0.1	3,286	0.00%
2022/07/21	1	22.00	0	0.00	22.20	1	3,371	0.03%
2022/07/19	2	23.83	0	0.00	24.00	2	3,509	0.06%
2022/07/18	0	0.00	3	23.30	23.35	-3	3,698	-0.08%
2022/07/14	3	22.57	4	22.56	22.85	-1	4,399	-0.02%
2022/07/13	1	22.40	0	0.00	22.40	1	4,821	0.02%
2022/07/12	3	22.02	0	0.00	22.00	3	5,014	0.06%
2022/07/07	0	0.00	1	22.90	22.80	-1	6,798	-0.01%
2022/07/06	1	22.55	0	0.00	22.35	1	7,690	0.01%
2022/07/05	0	0.00	1	22.90	23.15	-1	8,605	-0.01%
2022/07/01	2	22.93	0.2	23.30	22.30	1.8	9,001	0.02%
2022/06/30	2	23.43	0	23.65	23.35	2	8,984	0.02%
2022/06/29	1	24.20	0	0.00	24.25	1	8,980	0.01%
2022/06/28	0	0.00	3	24.75	24.65	-3	9,038	-0.03%
2022/06/27	2	25.05	4	25.21	25.25	-2	9,089	-0.02%
2022/06/24	0	0.00	2	24.63	24.60	-2	9,116	-0.02%
2022/06/23	0	0.00	3	24.22	24.05	-3	9,153	-0.03%
2022/06/22	3	24.52	0	0.00	24.25	3	9,269	0.03%
2022/06/21	0	0.00	1	25.50	25.50	-1	9,414	-0.01%
2022/06/20	4	25.73	5	24.86	24.50	-1	9,445	-0.01%
2022/06/15	2	27.78	3	28.10	27.50	-1	9,865	-0.01%
2022/06/14	1	27.30	9	27.63	27.70	-8	9,895	-0.08%
2022/06/13	5	28.01	0	0.00	27.90	5	9,942	0.05%
2022/06/09	1	28.85	0	0.00	29.20	1	10,103	0.01%
2022/06/08	1	29.05	0	0.00	29.10	1	10,332	0.01%
2022/06/06	0	0.00	5	29.15	29.40	-5	10,876	-0.05%
2022/06/02	2	29.00	0	0.00	28.90	2	11,751	0.02%
2022/06/01	3	29.33	5	29.41	29.35	-2	12,212	-0.02%
2022/05/31	5	29.37	2	29.20	29.25	3	12,628	0.02%
2022/05/30	0	0.00	3	29.73	29.70	-3	12,758	-0.02%
2022/05/26	4	28.99	15	29.40	28.95	-11	13,874	-0.08%
2022/05/24	3	29.63	2	29.35	29.25	1	14,373	0.01%
2022/05/20	1	29.35	8	29.69	29.40	-7	15,929	-0.04%
2022/05/19	3	28.67	2	29.00	29.05	1	16,162	0.01%
2022/05/18	1	29.50	13.2	29.59	29.75	-12.2	16,115	-0.08%
2022/05/16	1	28.70	18	28.99	29.00	-17	16,103	-0.11%
2022/05/13	4.2	28.53	25	28.33	28.40	-20.8	16,081	-0.13%
2022/05/12	7	29.05	2	28.60	28.35	5	16,004	0.03%
2022/05/11	8.1	29.79	0	0.00	29.60	8.1	15,959	0.05%
2022/05/10	1	29.95	4	29.78	30.05	-3	15,933	-0.02%
2022/05/09	12	30.43	2	30.00	29.90	10	15,903	0.06%
2022/05/06	3	31.90	0	0.00	31.90	3	15,869	0.02%
2022/05/05	0	0.00	4	33.33	33.00	-4	15,884	-0.03%
2022/05/04	5	32.52	3	32.28	32.30	2	15,819	0.01%
2022/05/03	4	32.00	1	32.60	32.55	3	15,787	0.02%
2022/04/29	33	33.56	2	33.38	33.05	31	15,714	0.20%
2022/04/28	1	34.05	0	0.00	33.50	1	15,721	0.01%
2022/04/27	22	33.54	3	33.50	33.50	19	15,748	0.12%
2022/04/26	4	34.95	2	35.10	34.55	2	15,660	0.01%
2022/04/25	7	35.86	4	35.83	35.40	3	15,540	0.02%
2022/04/22	18	38.26	6	38.69	37.80	12	15,415	0.08%
2022/04/21	15	39.00	43	38.18	37.90	-28	15,222	-0.18%
2022/04/20	17	40.83	8	40.58	39.90	9	15,015	0.06%
2022/04/19	6	39.68	45	40.16	40.50	-39	14,598	-0.27%
2022/04/18	21.1	38.64	30	38.95	38.85	-8.9	14,212	-0.06%
2022/04/15	45	40.04	48	40.88	39.65	-3	14,048	-0.02%
2022/04/14	50.1	40.00	11	40.02	40.00	39.1	13,629	0.29%
2022/04/13	18	39.80	46	40.18	40.45	-28	13,139	-0.21%
2022/04/12	53	38.37	19	38.57	38.70	34	12,272	0.28%
2022/04/11	5	37.09	27	37.81	38.00	-22	11,385	-0.19%
2022/04/08	2	34.43	4.1	34.34	35.45	-2.1	10,481	-0.02%
2022/04/07	7	33.66	2	33.05	32.50	5	10,140	0.05%
2022/04/06	0	0.00	1	33.30	33.30	-1	10,095	-0.01%
2022/04/01	0	0.00	1	33.30	33.30	-1	10,125	-0.01%
2022/03/31	1	33.00	0	0.00	33.00	1	10,152	0.01%
2022/03/30	1.1	33.65	1	33.70	33.70	0.1	10,132	0.00%
2022/03/29	1	34.30	1	33.70	33.65	0	10,090	0.00%
2022/03/28	1	33.70	1	34.00	34.20	0	10,088	0.00%
2022/03/25	2	34.75	8.1	34.82	34.65	-6.1	10,128	-0.06%
2022/03/24	3	34.75	5.1	34.58	34.60	-2.1	10,187	-0.02%
2022/03/23	5	33.85	0	0.00	34.05	5	10,131	0.05%
2022/03/22	0	0.00	1	34.45	34.10	-1	10,098	-0.01%
2022/03/21	15	33.97	18	34.13	33.95	-3	9,932	-0.03%
2022/03/18	7	33.00	0	0.00	32.85	7	9,686	0.07%
2022/03/17	1	32.75	1	32.95	33.00	0	9,718	0.00%
2022/03/16	1	32.55	2.1	33.41	32.50	-1.1	9,755	-0.01%
2022/03/15	3	33.82	2	33.20	32.80	1	9,738	0.01%
2022/03/14	3	33.80	4	33.95	34.00	-1	9,852	-0.01%
2022/03/11	8	33.88	6	33.70	33.80	2	9,846	0.02%
2022/03/10	3.1	33.15	3	32.93	33.20	0.1	9,659	0.00%
2022/03/09	4	33.28	4	33.50	33.50	0	9,528	0.00%
2022/03/08	14	34.85	46	34.68	32.75	-32	9,264	-0.35%
2022/03/07	20	34.48	11	34.17	34.25	9	8,422	0.11%
2022/03/04	3	34.28	24	33.92	33.40	-21	7,996	-0.26%
2022/03/03	2	33.45	8	33.33	33.35	-6	7,627	-0.08%
2022/03/02	63	33.59	153	33.19	33.20	-90	7,568	-1.19%	大賣/
2022/03/01	107	33.49	17	33.79	33.35	90	7,232	1.24%	大買/
2022/02/25	14	32.41	6.2	32.16	31.80	7.8	6,756	0.12%
2022/02/24	4	31.78	10	31.25	31.05	-6	6,584	-0.09%
2022/02/23	125	32.22	133	31.89	32.35	-8	6,393	-0.13%	大買/大賣/
2022/02/22	19	32.00	5	31.74	31.70	14	6,021	0.23%
2022/02/21	2	29.60	18	30.39	31.40	-16	4,898	-0.33%
2022/02/18	0	0.00	3	28.57	28.55	-3	4,683	-0.06%
2022/02/17	1	28.30	1	28.95	28.30	0	4,753	0.00%
2022/02/16	2.1	28.36	0	0.00	28.40	2.1	4,798	0.04%
2022/02/15	6	28.58	0	0.00	28.45	6	4,925	0.12%
2022/02/14	2	28.95	3	28.85	28.85	-1	5,215	-0.02%
2022/02/11	3	29.50	3	29.80	29.50	0	5,276	0.00%
2022/02/10	2	29.45	5	29.82	29.60	-3	5,740	-0.05%
2022/02/09	2	29.80	1	29.70	29.60	1	6,148	0.02%
2022/02/08	0	0.00	3	29.33	29.60	-3	6,130	-0.05%
2022/02/07	0	0.00	2	29.00	29.20	-2	6,162	-0.03%
2022/01/25	3	27.65	3	28.02	27.50	0	6,311	0.00%
2022/01/24	0	27.40	0	0.00	27.90	0	6,324	0.00%
2022/01/21	0	0.00	1	28.05	28.05	-1	6,365	-0.02%
2022/01/20	2	28.48	7	28.22	28.45	-5	6,290	-0.08%
2022/01/19	3	27.48	0	0.00	27.40	3	6,150	0.05%
2022/01/17	3	27.82	0	0.00	27.95	3	6,214	0.05%
2022/01/14	1	28.24	1	28.00	28.05	0	6,432	0.00%
2022/01/13	5	28.91	7	28.79	28.70	-2	6,562	-0.03%
2022/01/11	7.1	27.92	0	0.00	27.80	7.1	6,564	0.11%
2022/01/10	0	0.00	2	28.90	28.35	-2	6,558	-0.03%
2022/01/07	3	28.53	0	0.00	28.50	3	6,545	0.05%
2022/01/06	5	28.94	0	0.00	28.95	5	6,566	0.08%
2022/01/05	0	0.00	130	29.23	29.15	-130	6,598	-1.97%	大賣/鉅額交易
2022/01/04	2	29.13	0	0.00	29.20	2	6,651	0.03%
2022/01/03	2	29.28	0	0.00	29.30	2	6,683	0.03%
2021/12/29	1	29.80	1	29.85	29.75	0	6,741	0.00%
2021/12/28	3	29.85	4	29.99	29.75	-1	6,822	-0.01%
2021/12/27	134	30.62	0	30.40	30.00	134	6,914	1.94%	大買/鉅額交易
2021/12/24	1	30.95	0	0.00	30.45	1	6,956	0.01%
2021/12/21	0	0.00	2	31.30	31.50	-2	7,022	-0.03%
2021/12/20	10	30.90	12	30.95	30.90	-2	6,968	-0.03%
2021/12/17	3	30.60	4	30.65	30.40	-1	6,808	-0.01%
2021/12/16	1	29.75	0	0.00	29.60	1	6,768	0.01%
2021/12/14	1	29.90	0	0.00	29.85	1	6,881	0.01%
2021/12/13	1	30.70	2	30.40	31.00	-1	6,895	-0.01%
2021/12/09	2	31.40	0	0.00	30.85	2	7,146	0.03%
2021/12/08	4	31.96	5	32.22	31.35	-1	7,451	-0.01%
2021/12/07	3	31.18	4	31.43	31.40	-1	7,517	-0.01%
2021/12/06	5	31.25	5.3	30.90	30.75	-0.3	7,532	0.00%
2021/12/03	0	0.00	2	31.25	30.70	-2	7,670	-0.03%
2021/12/02	0	0.00	5	30.75	30.55	-5	7,799	-0.06%
2021/11/30	7	30.01	0	0.00	30.50	7	8,103	0.09%
2021/11/26	6	30.40	24	30.66	30.00	-18	8,586	-0.21%
2021/11/25	6	30.57	4	30.80	30.55	2	9,167	0.02%
2021/11/24	4	30.73	25	31.05	30.25	-21	9,347	-0.22%
2021/11/23	11	29.96	8	29.93	29.65	3	9,585	0.03%
2021/11/19	3	28.93	0	0.00	28.80	3	9,860	0.03%
2021/11/18	6	29.48	3	29.95	29.40	3	9,985	0.03%
2021/11/17	2	29.98	5.3	30.37	29.75	-3.3	10,157	-0.03%
2021/11/16	7	30.08	12	30.44	29.80	-5	10,323	-0.05%
2021/11/15	5	30.67	1	30.60	30.55	4	10,411	0.04%
2021/11/12	1	30.90	0	0.00	31.50	1	10,625	0.01%
2021/11/11	17	32.31	24	31.39	31.40	-7	10,678	-0.07%
2021/11/10	11	30.91	0	0.00	30.75	11	10,475	0.11%
2021/11/09	17.3	31.74	2	31.00	31.70	15.3	10,575	0.14%
2021/11/08	24	31.19	42	31.55	31.75	-18	10,343	-0.17%
2021/11/05	0	0.00	5	29.00	28.90	-5	10,300	-0.05%
2021/11/04	22.1	29.30	1	29.10	29.35	21.1	10,487	0.20%
2021/11/03	0	0.00	7	29.09	29.00	-7	10,656	-0.07%
2021/11/02	9	27.98	9	28.57	27.65	0	10,916	0.00%
2021/11/01	0	0.00	1	28.90	28.30	-1	11,313	-0.01%
2021/10/29	3	28.10	1	28.50	28.55	2	11,607	0.02%
2021/10/28	1	28.40	0	0.00	28.45	1	11,730	0.01%
2021/10/26	0	0.00	2	29.10	28.90	-2	12,742	-0.02%
2021/10/25	1	28.80	7	29.17	29.10	-6	13,660	-0.04%
2021/10/22	68.1	29.00	15	29.97	28.50	53.1	14,604	0.36%
2021/10/21	1	30.70	21	30.45	31.05	-20	14,967	-0.13%
2021/10/20	16	29.22	0	0.00	29.15	16	15,438	0.10%
2021/10/19	0	0.00	22	29.90	29.80	-22	16,464	-0.13%
2021/10/18	2	29.03	4	29.59	29.00	-2	17,515	-0.01%
2021/10/15	3	29.42	2	29.15	29.40	1	19,824	0.01%
2021/10/14	0	0.00	2	28.98	29.05	-2	22,624	-0.01%
2021/10/13	12	28.54	12	29.39	28.45	0	23,048	0.00%
2021/10/12	11.1	28.98	2	30.00	28.80	9.1	23,945	0.04%
2021/10/08	14	29.68	1	30.60	29.60	13	24,111	0.05%
2021/10/07	0	0.00	9	30.43	30.30	-9	24,307	-0.04%
2021/10/06	10	29.98	1	30.70	29.60	9	24,604	0.04%
2021/10/05	0	0.00	5	30.39	30.60	-5	24,978	-0.02%
2021/10/04	10	30.44	4	31.33	29.45	6	25,171	0.02%
2021/10/01	12	31.50	0	0.00	31.35	12	25,489	0.05%
2021/09/30	0	32.60	0	0.00	33.40	0	25,520	0.00%
2021/09/28	5	32.93	0	33.15	32.65	5	25,751	0.02%
2021/09/27	0	0.00	2	34.40	33.65	-2	25,971	-0.01%
2021/09/24	3	34.02	4	34.05	33.90	-1	28,025	0.00%
2021/09/23	1	33.40	0	0.00	33.80	1	29,020	0.00%
2021/09/22	3	33.95	7	34.08	33.40	-4	29,056	-0.01%
2021/09/17	2	35.78	1	35.65	36.25	1	29,013	0.00%
2021/09/15	1	36.10	2	36.33	36.25	-1	29,976	0.00%
2021/09/14	23	36.78	10	36.44	36.60	13	30,527	0.04%
2021/09/13	24.1	37.28	36	37.50	37.70	-11.9	30,927	-0.04%
2021/09/10	10	36.49	5	36.45	35.85	5	30,720	0.02%
2021/09/09	1	34.35	8	35.11	35.65	-7	30,726	-0.02%
2021/09/08	8	34.71	1	35.40	34.65	7	30,970	0.02%
2021/09/06	3	37.03	3	36.78	36.35	0	31,588	0.00%
2021/09/03	9	37.00	10	37.02	36.15	-1	31,652	0.00%
2021/09/02	23	36.60	21	36.92	36.35	2	31,707	0.01%
2021/09/01	12	38.28	3	38.20	37.80	9	31,736	0.03%
2021/08/31	8	37.56	25	38.00	38.00	-17	31,788	-0.05%
2021/08/30	41	35.70	46	36.00	36.00	-5	31,800	-0.02%
2021/08/27	24	36.32	13	35.80	35.60	11	32,781	0.03%
2021/08/26	0	0.00	14	37.85	37.85	-14	32,794	-0.04%
2021/08/24	6	33.44	1	34.50	34.35	5	33,173	0.02%
2021/08/23	5	34.78	96	34.96	34.55	-91	33,389	-0.27%
2021/08/20	10	32.40	1	33.20	33.05	9	33,475	0.03%
2021/08/19	21	32.97	2	33.50	32.00	19	33,545	0.06%
2021/08/18	16	32.65	3	33.52	34.65	13	33,422	0.04%
2021/08/17	38	34.60	0	0.00	33.30	38	33,210	0.11%
2021/08/16	22	36.18	5.1	35.80	35.80	16.9	33,105	0.05%
2021/08/13	18	37.58	0	0.00	37.10	18	33,104	0.05%
2021/08/12	12	38.45	62	37.82	38.65	-50	33,123	-0.15%
2021/08/11	38	36.56	5	37.71	36.60	33	33,111	0.10%
2021/08/10	25	37.68	26	37.75	37.50	-1	32,846	0.00%
2021/08/09	11	38.75	11	39.19	38.70	0	32,733	0.00%
2021/08/06	12	38.92	24	39.26	38.45	-12	32,640	-0.04%
2021/08/05	33	39.48	6	39.71	38.75	27	32,500	0.08%
2021/08/04	6	42.01	103	43.21	41.75	-97	32,306	-0.30%	大賣/
2021/08/03	4	43.86	4	43.71	43.70	0	32,746	0.00%
2021/08/02	4	43.71	5	43.70	44.20	-1	33,032	0.00%
2021/07/30	26	45.69	28	44.47	43.45	-2	33,468	-0.01%
2021/07/29	29	44.14	30	44.47	44.40	-1	33,297	0.00%
2021/07/28	22	41.89	36	42.73	42.60	-14	32,504	-0.04%
2021/07/27	38	41.55	43	42.04	41.00	-5	31,739	-0.02%
2021/07/26	70	44.30	21	44.52	43.80	49	31,543	0.16%
2021/07/23	13	43.25	18.2	44.06	44.50	-5.2	31,275	-0.02%
2021/07/22	76	44.08	23	43.70	41.80	53	30,280	0.18%
2021/07/21	153.1	47.62	100.4	48.32	44.85	52.7	29,275	0.18%	大買/
2021/07/20	124	45.86	87.1	45.68	49.00	37	27,045	0.14%	大買/
2021/07/19	5	42.51	29.2	44.52	44.60	-24.2	24,346	-0.10%
2021/07/16	40.4	40.82	70	40.93	40.55	-29.6	24,443	-0.12%
2021/07/15	6	37.25	4	39.11	39.25	2	23,694	0.01%
2021/07/14	15.3	35.96	2	36.35	35.70	13.3	23,756	0.06%
2021/07/13	33	39.92	2	39.65	39.65	31	23,855	0.13%
2021/07/12	75	43.43	9.2	43.99	44.05	65.8	23,856	0.28%
2021/07/09	41	39.34	4	39.88	40.05	37	23,532	0.16%
2021/07/08	6	38.49	32	39.49	39.90	-26	23,410	-0.11%
2021/07/07	4.1	36.50	25.5	37.62	36.45	-21.4	23,108	-0.09%
2021/07/06	29	37.69	12	37.68	37.90	17	23,435	0.07%
2021/07/05	18.5	38.15	9	38.77	37.30	9.5	23,404	0.04%
2021/07/02	13	36.20	8	37.23	37.50	5	23,550	0.02%
2021/07/01	88.2	38.43	109.9	38.49	37.50	-21.7	23,315	-0.09%	大賣/
2021/06/30	15	37.38	17	37.39	37.40	-2	21,264	-0.01%
2021/06/29	0	0.00	98	34.00	34.00	-98	20,231	-0.48%
2021/06/28	1	30.95	0.1	30.95	30.95	0.9	20,106	0.00%
2021/06/25	1	28.15	10	28.15	28.15	-9	20,018	-0.04%
2021/06/24	5	24.34	69	25.45	25.60	-64	19,874	-0.32%
2021/06/23	21	24.87	7	23.57	23.30	14	18,929	0.07%
2021/06/22	7	24.02	19	23.67	24.45	-12	18,295	-0.07%
2021/06/21	4	22.28	2	22.25	22.25	2	17,558	0.01%
2021/06/18	21	22.99	10	23.36	22.80	11	17,396	0.06%
2021/06/17	11	23.65	12	24.18	23.65	-1	17,110	-0.01%
2021/06/16	24	24.63	14	24.38	23.80	10	16,744	0.06%
2021/06/15	4	23.93	3	23.97	24.00	1	16,152	0.01%
2021/06/11	13	23.08	13	23.00	23.10	0	15,705	0.00%
2021/06/10	2	22.67	2	22.70	22.70	0	15,430	0.00%
2021/06/09	0	0.00	9	23.00	22.85	-9	15,160	-0.06%
2021/06/08	18	23.31	9	22.86	23.00	9	14,935	0.06%
2021/06/07	17.1	23.62	3	23.30	22.15	14.1	14,482	0.10%
2021/06/04	19.9	24.37	13.3	24.09	24.10	6.6	13,797	0.05%
2021/06/03	17	22.11	19	22.40	22.60	-2	12,536	-0.02%
2021/06/02	21	21.38	19	21.79	22.85	2	12,092	0.02%
2021/06/01	4	19.96	4	20.68	20.80	0	11,434	0.00%
2021/05/31	20	20.78	31	20.60	20.25	-11	11,310	-0.10%
2021/05/28	57	20.30	9	20.14	20.10	48	10,913	0.44%
2021/05/27	9	18.79	29	18.83	19.05	-20	10,607	-0.19%
2021/05/26	3	17.70	3	17.98	17.95	0	10,338	0.00%
2021/05/25	3	17.97	1	17.55	17.75	2	10,295	0.02%
2021/05/24	3	18.38	2	18.13	18.00	1	10,240	0.01%
2021/05/21	5	17.80	1	18.35	18.25	4	10,266	0.04%
2021/05/20	9	17.78	1	17.55	17.60	8	10,175	0.08%
2021/05/19	15	18.70	2	18.50	19.05	13	9,961	0.13%
2021/05/18	1	17.00	2	17.30	17.35	-1	9,722	-0.01%
2021/05/17	3	15.83	5	16.59	15.80	-2	9,586	-0.02%
2021/05/14	18	17.53	26	17.54	17.55	-8	9,464	-0.08%
2021/05/13	12	18.50	5	18.42	18.35	7	9,249	0.08%
2021/05/12	48	21.55	7	21.26	20.35	41	8,951	0.46%
2021/05/11	36	22.93	71.1	22.71	22.60	-35.1	8,661	-0.41%
2021/05/10	33	20.89	41.8	21.94	22.25	-8.8	7,879	-0.11%
2021/05/07	43	19.97	8	19.64	20.25	35	7,408	0.47%
2021/05/06	4	19.61	14	19.81	19.90	-10	6,663	-0.15%
2021/05/05	14	18.11	4	18.57	18.10	10	6,073	0.16%
2021/05/04	5	18.59	3	17.50	17.50	2	5,920	0.03%
2021/05/03	15	19.60	27	19.73	19.25	-12	5,689	-0.21%
2021/04/29	28	18.97	8	18.86	18.80	20	5,292	0.38%
2021/04/27	0	0.00	10	18.00	18.15	-10	4,848	-0.21%
2021/04/26	5	17.94	5	18.37	18.40	0	4,744	0.00%
2021/04/23	0	0.00	1	17.55	17.60	-1	4,627	-0.02%
2021/04/22	6	18.87	11	19.28	18.00	-5	4,518	-0.11%
2021/04/21	5	18.30	2	18.45	18.20	3	3,948	0.08%
2021/04/20	58	18.79	0	0.00	18.50	58	3,754	1.54%
2021/04/19	18	18.41	11	18.55	18.70	7	3,496	0.20%
2021/04/16	2	16.93	10	16.98	17.00	-8	3,170	-0.25%
2021/04/15	2	15.65	1	15.95	15.95	1	2,880	0.03%
2021/04/14	1	15.95	16	16.11	15.70	-15	2,821	-0.53%
2021/04/13	4	15.76	1	15.65	15.70	3	2,707	0.11%
2021/04/12	4	15.96	8	15.94	16.10	-4	2,641	-0.15%
2021/04/09	1	14.85	3	14.83	14.65	-2	2,216	-0.09%
2021/04/08	2	14.98	5	14.98	15.10	-3	2,143	-0.14%
2021/04/07	0	0.00	1	13.85	14.00	-1	1,926	-0.05%
2021/04/01	7	13.44	0	0.00	13.40	7	1,935	0.36%
2021/03/31	0	0.00	3	13.40	13.40	-3	1,971	-0.15%
2021/03/29	0	14.20	0	0.00	13.45	0	2,109	0.00%
2021/03/25	1	13.20	0	0.00	13.20	1	2,589	0.04%
2021/03/24	3	13.00	0	0.00	13.00	3	2,636	0.11%
2021/03/23	3	13.10	0	0.00	13.20	3	2,790	0.11%
2021/03/18	0	0.00	1	13.25	13.30	-1	3,176	-0.03%
2021/03/10	2	13.80	0	0.00	13.60	2	3,827	0.05%
2021/03/09	1	14.20	1	14.10	13.95	0	3,823	0.00%
2021/03/05	0	0.00	1	13.60	13.65	-1	3,823	-0.03%
2021/03/04	1	14.20	0	0.00	13.95	1	3,877	0.03%
2021/03/03	0	0.00	11	13.89	13.90	-11	3,852	-0.29%
2021/02/26	1	14.00	0	0.00	14.05	1	3,845	0.03%
2021/02/25	0	0.00	11	14.00	14.00	-11	3,800	-0.29%
2021/02/24	12	13.94	0	0.00	13.95	12	3,792	0.32%
2021/02/23	8.7	14.41	0	0.00	14.35	8.7	3,757	0.23%
2021/02/22	0	0.00	1	13.85	13.85	-1	3,630	-0.03%
2021/02/18	2	13.00	2	13.25	13.20	0	3,587	0.00%
2021/02/17	10	12.70	1	12.60	12.75	9	3,567	0.25%
2021/02/05	0	0.00	6	12.05	12.10	-6	3,557	-0.17%
2021/02/01	0	12.95	0	0.00	12.15	0	3,545	0.00%
2021/01/25	1	12.55	1	12.95	13.05	0	3,482	0.00%
2021/01/22	0	0.00	1	12.60	12.75	-1	3,469	-0.03%
2021/01/18	0	0.00	2	12.55	12.85	-2	3,392	-0.06%
2021/01/14	1	13.50	1	13.30	13.30	0	3,330	0.00%
2021/01/12	1	13.20	1	13.50	13.10	0	3,292	0.00%
2021/01/11	0	14.80	1	14.00	13.90	-1	3,235	-0.03%
2021/01/08	5.3	14.77	5	14.40	14.25	0.3	3,207	0.01%
2021/01/06	1	14.55	1	14.05	14.05	0	3,079	0.00%
2021/01/05	2	14.83	1.1	14.70	14.70	0.9	3,008	0.03%
2021/01/04	3	14.42	5	14.40	14.50	-2	2,906	-0.07%
2020/12/31	2	14.50	0	0.00	14.50	2	2,866	0.07%
2020/12/30	15	14.90	0	0.00	14.55	15	2,822	0.53%
2020/12/29	13	13.96	11	14.06	14.10	2	2,649	0.08%
2020/12/25	1	13.90	0	0.00	14.00	1	2,540	0.04%
2020/12/24	3	14.37	2	14.33	14.10	1	2,489	0.04%
2020/12/23	2	13.85	51	13.85	14.05	-49	2,398	-2.04%
2020/12/22	4	14.95	2.1	14.40	14.00	1.9	2,337	0.08%
2020/12/21	1	14.75	6	14.98	14.90	-5	2,107	-0.24%
2020/12/18	0	0.00	40	14.06	14.25	-40	1,837	-2.18%
2020/12/17	47	14.48	2	14.25	14.10	45	1,784	2.52%
2020/12/16	0	0.00	3	14.00	13.90	-3	1,615	-0.19%
2020/12/15	2	14.15	4	13.60	13.90	-2	1,535	-0.13%
2020/12/11	0	0.00	20	13.30	13.00	-20	1,200	-1.67%
2020/12/10	10	13.60	21	13.21	13.20	-11	1,127	-0.98%
2020/12/09	3	12.97	1	13.00	13.20	2	958	0.21%
2020/12/08	3	13.25	0	0.00	13.35	3	843	0.36%
2020/12/07	6	11.80	1	11.95	12.15	5	527	0.95%
2020/12/04	6	11.80	0	0.00	11.70	6	516	1.16%
2020/11/30	22	11.75	40	11.96	12.15	-18	468	-3.84%
2020/11/27	1	11.40	3	11.30	11.35	-2	384	-0.52%
2020/11/25	2	10.90	2	11.00	11.00	0	346	0.00%
2020/11/24	0	0.00	10	10.80	10.80	-10	334	-2.99%
2020/11/16	2	10.60	0	0.00	10.60	2	302	0.66%
2020/11/09	10	10.40	0	0.00	10.50	10	297	3.37%
2020/11/02	0	0.00	0	9.99	10.25	0	302	0.00%
2020/09/28	0	0.00	5	10.10	10.05	-5	359	-1.39%
2020/09/21	5	10.70	0	0.00	10.65	5	356	1.40%
2020/09/09	0	0.00	5	10.65	10.65	-5	383	-1.30%
2020/09/02	10	10.60	0	0.00	10.55	10	350	2.85%
2020/08/28	0	0.00	2	10.30	10.40	-2	345	-0.58%
2020/08/20	5	9.96	0	0.00	9.86	5	339	1.47%
2020/08/14	0	0.00	0.8	10.00	10.05	-0.8	331	-0.23%
2020/08/13	0	0.00	0.4	9.98	9.98	-0.4	332	-0.12%
2020/07/30	0	0.00	0.3	9.95	9.99	-0.3	346	-0.09%
2020/06/16	0	0.00	1	10.40	10.60	-1	372	-0.27%
2020/06/15	0	0.00	23	10.42	10.35	-23	382	-6.02%
2020/06/11	0	0.00	1	10.70	10.50	-1	384	-0.26%
2020/06/09	23	10.80	0	0.00	10.85	23	390	5.89%
2020/06/03	2	10.45	0	0.00	10.40	2	389	0.51%
2020/06/02	2	10.25	0	0.00	10.30	2	391	0.51%
2020/05/28	10	10.30	0	0.00	10.30	10	389	2.56%
2020/05/04	0	0.00	5	10.20	10.25	-5	386	-1.29%
2020/04/17	0	0.00	1	10.10	10.10	-1	378	-0.26%
2020/04/14	0	0.00	19	9.96	10.05	-19	363	-5.22%
2020/04/08	0	0.00	14	9.81	9.85	-14	353	-3.96%
2020/04/06	0	0.00	12	9.61	9.64	-12	355	-3.38%
2020/04/01	0	9.65	0	0.00	9.65	0	351	0.00%
2020/03/17	0	0.00	1	9.40	9.43	-1	296	-0.34%
2020/03/16	1	9.50	0	0.00	9.40	1	289	0.35%
2020/03/03	0	0.00	5	10.95	10.95	-5	259	-1.93%
2020/03/02	0	0.00	15	10.70	10.85	-15	257	-5.83%
2020/02/21	0	0.00	30	11.28	11.25	-30	254	-11.78%
2020/02/07	0	0.00	1	11.40	11.45	-1	288	-0.35%
2020/02/06	0	0.00	1	11.50	11.55	-1	292	-0.34%
2020/02/04	7	11.39	0	0.00	11.40	7	296	2.36%
2020/01/17	0	0.00	9	12.35	12.30	-9	288	-3.12%
2020/01/14	0.4	12.40	0	0.00	12.40	0.4	289	0.13%
2019/12/31	0	0.00	1	12.40	12.45	-1	321	-0.31%
2019/12/11	1	11.95	0	0.00	12.00	1	361	0.28%
2019/12/10	2	12.05	0	0.00	12.00	2	364	0.55%
2019/12/06	1	12.15	0	0.00	12.15	1	369	0.27%
2019/11/28	2	12.25	0	0.00	12.25	2	690	0.29%
2019/11/26	0	0.00	20	12.30	12.30	-20	696	-2.87%
2019/11/06	0	0.00	0.5	12.75	12.75	-0.5	722	-0.07%
2019/11/01	1	12.80	0	0.00	12.80	1	721	0.14%
2019/10/21	0	0.00	20	13.00	12.90	-20	715	-2.79%
2019/10/09	0	0.00	1	13.10	13.20	-1	790	-0.13%
2019/10/07	0	0.00	1	13.25	13.30	-1	793	-0.13%
2019/10/04	0	0.00	20	13.15	13.20	-20	791	-2.53%
2019/09/24	0	0.00	5	13.20	13.25	-5	784	-0.64%
2019/09/04	5	13.90	0	0.00	13.90	5	699	0.71%
2019/09/02	30	13.20	10	13.60	13.85	20	580	3.45%
2019/08/21	0	0.00	10	12.80	12.85	-10	410	-2.44%
2019/08/08	0	0.00	30	12.90	13.20	-30	403	-7.44%
2019/07/26	1	12.70	0	0.00	12.70	1	433	0.23%
2019/07/23	0	0.00	1	12.80	12.90	-1	434	-0.23%
2019/07/19	11	13.01	0	0.00	13.10	11	423	2.60%
2019/07/18	10	12.65	0	0.00	12.75	10	393	2.54%
2019/07/17	0	0.00	1	12.55	12.55	-1	389	-0.26%
2019/07/16	1	13.40	0	0.00	13.40	1	373	0.27%
2019/07/12	15	13.40	0	0.00	13.40	15	363	4.12%
2019/07/11	13	13.35	0	0.00	13.40	13	363	3.57%
2019/07/08	1	13.40	0	0.00	13.40	1	371	0.27%
2019/07/04	0.1	13.35	0	0.00	13.30	0.1	375	0.03%
2019/07/01	10	13.20	0	0.00	13.20	10	390	2.56%
2019/06/14	0	0.00	1	12.70	12.70	-1	486	-0.21%
2019/05/30	0	0.00	1	12.85	12.80	-1	617	-0.16%
2019/05/28	0	0.00	0.6	12.85	12.85	-0.6	647	-0.10%
2019/05/27	0	0.00	0.3	12.90	12.90	-0.3	652	-0.05%
2019/05/23	0	0.00	0	13.00	12.70	0	671	0.00%
2019/05/21	5	12.75	0	0.00	12.85	5	685	0.73%
2019/05/15	1	12.80	0	0.00	12.85	1	692	0.14%
2019/05/09	0	0.00	1	13.45	13.35	-1	685	-0.15%
2019/05/03	0	0.00	3	14.13	14.05	-3	651	-0.46%
2019/04/26	10	14.07	0	0.00	13.95	10	642	1.56%
2019/04/24	0	0.00	1	13.95	14.00	-1	640	-0.16%
2019/04/23	0	0.00	1	13.90	13.95	-1	641	-0.16%
2019/04/18	10	14.05	0	0.00	14.05	10	630	1.59%
2019/04/02	13	14.20	0	0.00	14.20	13	588	2.21%
2019/04/01	5	14.30	0	0.00	14.20	5	579	0.86%
2019/03/27	1	14.20	0	0.00	14.20	1	572	0.17%
2019/03/26	0	0.00	1	14.30	14.35	-1	559	-0.18%
2019/03/25	1	14.20	0	0.00	14.20	1	553	0.18%
2019/03/22	1	14.35	0	0.00	14.35	1	543	0.18%
2019/03/18	1	14.45	0	0.00	14.50	1	483	0.21%
2019/03/12	0	14.25	0	0.00	14.20	0	453	0.00%
2019/03/06	1	14.40	0	0.00	14.45	1	441	0.23%
2019/02/22	1	13.50	0	0.00	13.60	1	365	0.27%
2019/02/21	13	13.46	0	0.00	13.60	13	365	3.56%
2019/02/18	1	13.20	0	0.00	13.15	1	366	0.27%
2019/02/12	2	13.20	0	0.00	13.25	2	440	0.45%
2019/01/30	10	13.00	0	0.00	13.00	10	429	2.33%
2019/01/29	10	12.90	0	0.00	12.80	10	424	2.36%
2019/01/11	0	0.00	27	12.45	12.50	-27	526	-5.13%
2019/01/07	10	12.45	0	0.00	12.50	10	523	1.91%
2018/12/19	0	0.00	4	12.75	12.75	-4	597	-0.67%
2018/10/05	1	14.25	0	0.00	14.20	1	644	0.16%
2018/09/13	0	0.00	2	14.25	14.45	-2	630	-0.32%
2018/09/03	18	14.53	0	0.00	14.50	18	689	2.61%
2018/08/24	0	0.00	1	15.00	15.00	-1	776	-0.13%
2018/08/10	0	0.00	25	14.85	14.75	-25	783	-3.19%
2018/08/07	10	14.30	0	0.00	14.45	10	781	1.28%
2018/08/06	10	14.30	0	0.00	14.30	10	788	1.27%
2018/07/23	0	14.20	0	0.00	14.20	0	841	0.00%
2018/07/18	1	15.60	0	0.00	15.55	1	881	0.11%
2018/07/16	10	15.25	0	0.00	15.40	10	1,028	0.97%
2018/07/04	5	15.40	0	0.00	15.45	5	1,170	0.43%
2018/06/13	0	0.00	10	16.34	16.25	-10	1,318	-0.76%
2018/06/07	9	16.39	0	0.00	16.25	9	1,295	0.69%
2018/06/05	0	0.00	5	16.25	16.30	-5	1,305	-0.38%
2018/05/31	0	0.00	4	15.85	15.75	-4	1,259	-0.32%
2018/05/30	2	15.60	0	0.00	15.70	2	1,307	0.15%
2018/05/29	2	15.65	0	0.00	15.75	2	1,341	0.15%
2018/05/18	0	0.00	2	16.15	16.15	-2	1,576	-0.13%
2018/05/16	11	15.80	0	0.00	15.75	11	1,572	0.70%
2018/05/15	2	15.80	0	0.00	15.75	2	1,606	0.12%
2018/05/09	0	0.00	1	16.15	15.95	-1	1,687	-0.06%
2018/05/08	1	15.85	0	0.00	15.90	1	1,713	0.06%
2018/05/07	5	16.00	0	0.00	16.00	5	1,753	0.29%
2018/05/04	0	0.00	15	16.05	15.90	-15	1,823	-0.82%
2018/04/30	0	0.00	10	16.08	16.20	-10	1,919	-0.52%
2018/04/26	1	16.35	2	16.05	16.00	-1	1,923	-0.05%
2018/04/25	0	0.00	1	16.45	16.35	-1	1,909	-0.05%
2018/04/23	19	17.18	38	17.15	17.10	-19	1,858	-1.02%
2018/04/20	1	16.50	11	16.59	16.55	-10	1,751	-0.57%
2018/04/19	0	0.00	30	16.48	16.35	-30	1,749	-1.72%
2018/04/17	1	15.75	0	0.00	15.60	1	1,836	0.05%
2018/04/12	0	0.00	1	16.05	16.00	-1	1,941	-0.05%
2018/04/09	1	15.80	0	0.00	15.85	1	2,002	0.05%
2018/03/28	0	0.00	3	15.90	15.85	-3	2,050	-0.15%
2018/03/23	3	15.40	0	0.00	15.35	3	2,006	0.15%
2018/03/13	0	16.35	0	0.00	16.35	0	1,961	0.00%
2018/03/05	0	0.00	1	16.90	16.30	-1	1,962	-0.05%
2018/03/01	1	17.05	16	17.42	17.60	-15	1,879	-0.80%
2018/02/27	0	0.00	10	17.00	16.75	-10	1,743	-0.57%
2018/02/21	0	0.00	20	16.18	16.25	-20	1,642	-1.22%
2018/02/06	40	15.30	0	0.00	15.35	40	1,647	2.43%
2018/01/31	0	0.00	7	16.80	16.85	-7	1,739	-0.40%
2018/01/30	0	0.00	10	16.93	16.55	-10	1,747	-0.57%
2018/01/29	0	0.00	20	17.08	16.90	-20	1,771	-1.13%
2018/01/22	0	0.00	4	15.75	15.75	-4	2,440	-0.16%
2018/01/19	2	16.10	0	0.00	16.05	2	2,459	0.08%
2018/01/16	3	16.25	0	0.00	16.30	3	2,516	0.12%
2018/01/11	0	0.00	42	16.93	16.85	-42	2,488	-1.69%
2018/01/05	1	16.25	0	0.00	16.30	1	2,389	0.04%
2018/01/04	10	15.98	2	15.95	15.95	8	2,322	0.34%
2018/01/03	30	16.25	0	0.00	16.10	30	2,320	1.29%
2018/01/02	2	16.40	0	0.00	16.20	2	2,311	0.09%