飛宏 (2457)-永豐金-新竹券商分點個股進出

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

飛宏

(2457)

可現股當沖

股價
53.5
漲跌
▲2.0
漲幅
+3.88%
成交量
10,091張
產業
上市電子零組件類股
750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

飛宏 (2457)籌碼相關－永豐金-新竹券商分點個股進出

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-新竹券商分點個股進出
永豐金-新竹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
2024/04/30	8	53.49	19	53.94	53.50	-11	4,415	-0.25%
2024/04/23	0	0.00	5.7	52.07	51.00	-5.7	4,409	-0.13%
2024/04/22	11	51.81	0.4	51.50	51.00	10.6	4,457	0.24%
2024/04/19	20	52.68	0	0.00	52.50	20	4,465	0.45%
2024/04/18	6	55.40	5	55.20	54.50	1	4,481	0.02%
2024/04/17	6	52.63	35	53.09	53.30	-29	4,357	-0.67%
2024/04/16	5	50.30	2	50.70	51.00	3	4,349	0.07%
2024/04/15	10	52.35	5	52.30	52.30	5	4,370	0.11%
2024/04/11	15	52.80	2	52.80	52.50	13	4,364	0.30%
2024/04/10	0	0.00	34	54.06	54.10	-34	4,349	-0.78%
2024/04/08	0	54.00	6	54.15	53.70	-6	4,448	-0.13%
2024/04/02	3	54.37	2	54.00	54.30	1	4,476	0.02%
2024/04/01	0.2	54.70	5	54.20	54.60	-4.8	4,509	-0.11%
2024/03/29	0	0.00	5	53.60	53.30	-5	4,529	-0.11%
2024/03/28	0	0.00	2	53.05	53.00	-2	4,526	-0.04%
2024/03/27	1	53.20	0	0.00	53.30	1	4,531	0.02%
2024/03/26	1	53.40	6	53.60	53.30	-5	4,547	-0.11%
2024/03/21	0	0.00	2	53.75	53.80	-2	4,558	-0.04%
2024/03/20	1	53.10	1	53.60	53.00	0	4,653	0.00%
2024/03/19	5	54.30	1	54.70	54.30	4	4,634	0.09%
2024/03/18	1	54.10	4	54.23	54.40	-3	4,682	-0.06%
2024/03/14	0	0.00	4	55.30	55.20	-4	4,778	-0.08%
2024/03/13	5	55.70	0	0.00	55.00	5	4,833	0.10%
2024/03/08	10	55.80	0	0.00	55.90	10	5,023	0.20%
2024/03/07	5	59.30	6	58.25	58.00	-1	5,013	-0.02%
2024/03/06	2	60.40	0	0.00	60.10	2	4,997	0.04%
2024/03/05	7	59.99	3	59.90	60.00	4	5,096	0.08%
2024/03/04	4	60.75	1	60.00	60.60	3	5,211	0.06%
2024/03/01	0	0.00	5	60.20	60.30	-5	5,228	-0.10%
2024/02/27	8	60.58	0	0.00	60.20	8	6,506	0.12%
2024/02/26	2	61.30	13	61.10	61.20	-11	6,952	-0.16%
2024/02/23	0	0.00	1	60.40	59.70	-1	6,907	-0.01%
2024/02/22	0	0.00	13	61.37	61.30	-13	6,865	-0.19%
2024/02/21	7	61.81	1	62.10	61.50	6	6,858	0.09%
2024/02/20	5	61.98	11	61.87	61.80	-6	6,946	-0.09%
2024/02/19	28	61.96	41	60.88	62.30	-13	6,809	-0.19%
2024/02/02	1	57.70	0.4	58.00	57.00	0.6	6,378	0.01%
2024/01/31	2	57.50	1.1	57.98	57.00	0.9	6,377	0.01%
2024/01/30	0	0.00	9.1	58.20	57.80	-9.1	6,392	-0.14%
2024/01/26	5	57.56	0	0.00	56.90	5	6,422	0.08%
2024/01/25	1	58.40	4	58.78	58.00	-3	6,482	-0.05%
2024/01/24	7	58.49	4	58.45	58.60	3	6,668	0.04%
2024/01/23	1	57.70	0	0.00	57.30	1	6,673	0.01%
2024/01/22	0	0.00	6	56.50	57.00	-6	6,658	-0.09%
2024/01/19	0	0.00	2	56.80	56.50	-2	6,715	-0.03%
2024/01/18	0	0.00	1	56.00	56.00	-1	6,766	-0.01%
2024/01/17	3	55.37	3	55.30	55.30	0	6,908	0.00%
2024/01/16	2	58.00	0	0.00	57.60	2	7,033	0.03%
2024/01/15	3	57.73	2	58.50	58.30	1	7,136	0.01%
2024/01/12	0.1	57.10	0	0.00	56.90	0.1	7,196	0.00%
2024/01/11	1	55.90	1	56.00	57.10	0	7,181	0.00%
2024/01/09	1	56.80	0	0.00	56.50	1	7,231	0.01%
2024/01/08	7.2	59.95	4	59.70	58.90	3.2	7,202	0.04%
2024/01/04	2	59.10	2	58.50	57.60	0	7,137	0.00%
2024/01/03	2.2	58.49	30	58.51	58.80	-27.9	7,155	-0.39%
2024/01/02	0.1	59.96	18	59.60	59.30	-17.9	7,150	-0.25%
2023/12/29	2	58.75	0	0.00	58.90	2	7,180	0.03%
2023/12/28	0	0.00	4	58.95	59.00	-4	7,194	-0.06%
2023/12/27	3	58.67	0	58.90	58.40	3	7,222	0.04%
2023/12/26	0.3	58.30	1	59.20	59.00	-0.8	7,298	-0.01%
2023/12/25	0	0.00	1	57.00	57.00	-1	7,276	-0.01%
2023/12/22	0	0.00	1	56.40	56.40	-1	7,282	-0.01%
2023/12/21	10.1	57.10	7	57.16	56.60	3.1	7,287	0.04%
2023/12/20	1	57.60	35.1	57.88	57.80	-34.1	7,299	-0.47%
2023/12/19	1	57.40	0	0.00	57.30	1	7,311	0.01%
2023/12/18	10.1	59.30	0	0.00	59.00	10.1	7,300	0.14%
2023/12/15	4.1	60.20	5	59.60	59.10	-0.9	7,317	-0.01%
2023/12/14	1	58.90	3	58.33	58.20	-2	7,234	-0.03%
2023/12/13	0.2	58.70	0	0.00	58.30	0.2	7,219	0.00%
2023/12/12	0.1	59.50	10	59.50	59.00	-9.9	7,208	-0.14%
2023/12/11	3	59.57	0	0.00	59.60	3	7,208	0.04%
2023/12/08	4	60.98	4	60.78	61.00	0	7,155	0.00%
2023/12/07	7	60.57	18	60.86	60.50	-11	7,155	-0.15%
2023/12/06	4	62.30	0	0.00	61.60	4	7,150	0.06%
2023/12/05	4	61.93	1.1	61.20	62.80	3	7,114	0.04%
2023/12/04	11.2	62.97	6	63.30	61.80	5.2	7,125	0.07%
2023/12/01	2.5	62.24	13	62.13	62.50	-10.5	7,404	-0.14%
2023/11/30	4.1	62.98	1	64.30	62.20	3.1	7,390	0.04%
2023/11/29	7.3	63.81	0.1	63.50	63.50	7.2	7,352	0.10%
2023/11/28	1.2	62.83	0	0.00	62.80	1.2	7,299	0.02%
2023/11/27	13.1	64.31	8	63.59	62.90	5.1	7,315	0.07%
2023/11/24	26	63.37	26	63.06	63.20	0	6,905	0.00%
2023/11/22	2.2	57.95	2	57.40	57.50	0.2	5,689	0.00%
2023/11/21	2	57.80	6.2	57.38	57.20	-4.2	5,725	-0.07%
2023/11/20	8	57.43	2	56.75	56.70	6	5,793	0.10%
2023/11/17	21	57.64	25	56.59	56.20	-4	5,768	-0.07%
2023/11/16	6	54.90	6	55.55	56.40	0	5,691	0.00%
2023/11/15	10	55.30	10	54.79	54.60	0	5,899	0.00%
2023/11/14	9	54.39	6	54.75	54.80	3	6,212	0.05%
2023/11/13	5	53.00	10	53.69	54.00	-5	6,271	-0.08%
2023/11/10	3.2	52.59	1	53.20	52.50	2.2	6,380	0.03%
2023/11/09	1	53.40	1	53.40	53.20	0	6,463	0.00%
2023/11/08	0	54.60	0	0.00	54.20	0	6,531	0.00%
2023/11/06	4	55.00	5.5	55.07	54.90	-1.5	6,783	-0.02%
2023/11/02	4	53.23	6.6	53.07	52.80	-2.6	6,792	-0.04%
2023/11/01	23	52.28	23.1	52.04	51.80	-0.1	6,790	0.00%
2023/10/31	2	53.20	5	54.40	52.50	-3	6,621	-0.05%
2023/10/30	1	55.70	3	55.43	54.60	-2	6,706	-0.03%
2023/10/27	4	55.85	22	55.94	55.40	-18	6,836	-0.26%
2023/10/26	6	57.60	3	57.30	57.00	3	6,903	0.04%
2023/10/25	27	59.03	11	59.16	59.10	16	6,979	0.23%
2023/10/24	32	56.65	20	56.73	56.80	12	6,897	0.17%
2023/10/23	4	54.40	8	53.83	53.60	-4	6,906	-0.06%
2023/10/20	4.1	54.89	9	54.82	55.00	-4.9	6,885	-0.07%
2023/10/19	21	57.15	62	56.75	56.10	-41	7,039	-0.58%
2023/10/18	26.1	60.21	15	58.69	57.70	11.1	7,065	0.16%
2023/10/17	0	0.00	3	60.50	60.60	-3	7,114	-0.04%
2023/10/16	1	59.00	0	0.00	58.70	1	7,238	0.01%
2023/10/13	1	62.20	8	62.40	61.50	-7	7,546	-0.09%
2023/10/11	5	61.36	4	61.65	61.70	1	8,216	0.01%
2023/10/05	10.1	63.37	16	62.18	61.80	-6	8,712	-0.07%
2023/10/04	1	60.80	1	61.00	60.80	0	9,087	0.00%
2023/10/03	3.1	62.75	0	0.00	62.00	3.1	9,280	0.03%
2023/10/02	5.1	62.40	11	60.64	63.00	-6	9,528	-0.06%
2023/09/28	0.1	59.50	0	0.00	58.90	0.1	9,613	0.00%
2023/09/27	0	0.00	0.2	58.30	58.30	-0.2	9,991	0.00%
2023/09/26	0	0.00	4	58.90	58.50	-4	10,168	-0.04%
2023/09/25	2	59.10	3	59.10	58.80	-1	10,308	-0.01%
2023/09/22	1	59.40	2	59.60	59.70	-1	10,443	-0.01%
2023/09/21	1	59.60	10	59.70	59.60	-9	10,508	-0.09%
2023/09/20	0.1	61.34	0	0.00	60.90	0.1	10,594	0.00%
2023/09/19	1.2	61.83	1	63.00	61.30	0.2	10,873	0.00%
2023/09/18	1	62.30	1	63.20	62.50	0	11,060	0.00%
2023/09/15	0	0.00	1	62.50	63.60	-1	11,386	-0.01%
2023/09/14	1	63.40	0	0.00	62.70	1	11,551	0.01%
2023/09/13	1	62.80	0	0.00	62.10	1	11,775	0.01%
2023/09/12	15	63.25	1	62.40	62.00	14	12,067	0.12%
2023/09/11	4.8	64.33	10	63.60	63.40	-5.2	12,282	-0.04%
2023/09/08	2	66.80	0	0.00	66.00	2	12,596	0.02%
2023/09/07	1	69.40	1.1	68.81	68.00	-0.1	13,011	0.00%
2023/09/06	28.5	66.43	38	67.45	67.80	-9.5	13,275	-0.07%
2023/09/05	10	69.05	14	69.44	70.70	-4	13,234	-0.03%
2023/09/04	14.2	69.98	9	69.49	69.10	5.2	13,658	0.04%
2023/09/01	35.5	72.66	20.1	71.84	71.10	15.4	14,142	0.11%
2023/08/31	39	72.51	27.2	72.17	73.00	11.9	14,509	0.08%
2023/08/30	7	71.40	28.1	71.98	71.00	-21.1	15,025	-0.14%
2023/08/29	12	70.65	5.2	71.00	71.50	6.8	16,015	0.04%
2023/08/25	9	69.34	10	69.48	69.90	-1	18,143	-0.01%
2023/08/24	8.1	70.47	7	69.77	69.00	1.1	18,544	0.01%
2023/08/23	0	0.00	3	68.80	68.60	-3	18,973	-0.02%
2023/08/22	6.1	68.08	41.1	68.29	68.50	-35	19,242	-0.18%
2023/08/21	13	70.29	35	71.69	68.70	-22	19,614	-0.11%
2023/08/18	86.1	69.89	38	68.84	69.80	48.1	21,131	0.23%
2023/08/17	8.1	66.54	7	66.30	66.90	1.1	21,030	0.01%
2023/08/16	14.1	65.73	5	66.00	66.20	9.1	21,193	0.04%
2023/08/15	4.1	63.94	14	64.03	64.60	-9.9	21,721	-0.05%
2023/08/14	6.1	61.48	3	62.63	62.10	3.1	22,208	0.01%
2023/08/11	38.1	63.49	14	63.76	63.50	24.1	22,801	0.11%
2023/08/10	7.2	62.07	2	62.90	61.60	5.2	23,117	0.02%
2023/08/09	10	63.86	0	0.00	63.50	10	23,717	0.04%
2023/08/08	5	64.52	3	65.43	64.40	2	24,317	0.01%
2023/08/07	6	64.97	22	64.76	65.20	-16	24,618	-0.06%
2023/08/04	0	0.00	4	65.90	65.40	-4	25,312	-0.02%
2023/08/02	15	65.46	22	66.19	65.30	-7	25,743	-0.03%
2023/08/01	16.1	66.45	10.4	66.80	66.50	5.8	26,070	0.02%
2023/07/31	32	68.79	1	67.50	67.50	31	26,375	0.12%
2023/07/28	14	68.44	26	68.55	69.50	-12	26,653	-0.05%
2023/07/27	20	70.07	6	69.80	69.50	14	27,081	0.05%
2023/07/26	23.1	70.84	14	71.74	69.70	9.1	27,576	0.03%
2023/07/25	28	71.06	5	70.66	70.60	23	27,814	0.08%
2023/07/24	17.7	70.24	40	70.91	70.00	-22.3	28,006	-0.08%
2023/07/21	7	72.30	32	72.98	73.60	-25	28,207	-0.09%
2023/07/20	45	73.74	17	73.10	73.20	28	29,256	0.10%
2023/07/19	70	73.32	67	74.41	72.50	3	29,584	0.01%
2023/07/18	52	74.70	88	74.97	74.00	-36	30,150	-0.12%
2023/07/17	103	76.80	128	76.35	76.70	-25	30,543	-0.08%	大買/大賣/
2023/07/14	1	73.70	1	73.50	72.60	0	31,042	0.00%
2023/07/13	29	73.18	36	73.49	72.80	-7	32,704	-0.02%
2023/07/12	45.5	71.18	23	71.54	72.00	22.5	33,621	0.07%
2023/07/11	75.3	74.24	80.1	72.67	72.00	-4.8	34,256	-0.01%
2023/07/10	18	76.59	4	76.90	76.00	14	34,499	0.04%
2023/07/07	21	76.56	11	77.35	78.30	10	34,755	0.03%
2023/07/06	7	77.81	7	78.70	77.70	0	35,037	0.00%
2023/07/05	86	79.70	88	79.67	79.40	-2	35,753	-0.01%
2023/07/04	17.2	78.65	40	78.47	77.60	-22.8	35,789	-0.06%
2023/07/03	16	78.89	16	78.86	78.80	0	35,870	0.00%
2023/06/30	8.1	76.48	9	76.88	78.00	-0.9	36,476	0.00%
2023/06/29	3.5	75.69	4	75.65	75.50	-0.5	36,628	0.00%
2023/06/28	18	75.50	38	76.02	75.30	-20	36,905	-0.05%
2023/06/27	71.1	76.77	71	76.82	75.60	0.1	37,163	0.00%
2023/06/26	32.1	79.37	3	80.20	79.30	29.1	37,281	0.08%
2023/06/21	38	81.26	32	79.56	81.80	6	37,430	0.02%
2023/06/20	8.1	79.84	44	79.39	79.40	-35.9	37,547	-0.10%
2023/06/19	53	80.56	29	79.54	80.80	24	38,426	0.06%
2023/06/16	80.1	80.69	24	79.62	79.10	56.1	39,863	0.14%
2023/06/15	52.1	79.42	14	79.62	79.00	38.1	40,410	0.09%
2023/06/14	48.3	80.91	16	82.14	80.30	32.3	41,215	0.08%
2023/06/13	14	81.64	28	81.45	82.30	-14	41,842	-0.03%
2023/06/12	35	79.60	45	79.47	78.50	-10	42,435	-0.02%
2023/06/09	89.2	80.49	72	79.90	79.00	17.2	43,618	0.04%
2023/06/08	26	79.47	68	78.40	78.90	-42	44,550	-0.09%
2023/06/07	56	83.75	48	83.00	81.50	8	45,822	0.02%
2023/06/06	32.9	83.83	45	83.12	82.60	-12.2	46,949	-0.03%
2023/06/05	31.1	85.32	15.1	86.12	85.70	16	47,549	0.03%
2023/06/02	48	82.92	44	82.97	83.40	4	47,681	0.01%
2023/06/01	131	80.43	83	80.70	81.90	48	47,138	0.10%	大買/
2023/05/31	69	78.00	65	78.06	78.40	4	46,628	0.01%
2023/05/30	74	77.93	88	77.37	76.60	-14	45,748	-0.03%
2023/05/29	79	76.35	56	76.00	76.40	23	45,395	0.05%
2023/05/26	15.1	73.83	14	75.14	73.70	1.1	45,058	0.00%
2023/05/25	39	74.81	74	74.81	74.50	-35	44,998	-0.08%
2023/05/24	325	78.22	291.3	78.71	75.80	33.7	44,898	0.08%	大買/大賣/
2023/05/23	6	75.45	6	75.02	75.50	0	44,540	0.00%
2023/05/22	38	74.84	31	74.58	75.30	7	44,960	0.02%
2023/05/19	44.3	75.49	102	74.13	73.20	-57.7	44,786	-0.13%	大賣/
2023/05/18	21	76.16	41	75.70	75.80	-20	44,433	-0.05%
2023/05/17	22	75.25	38	75.29	74.10	-16	43,886	-0.04%
2023/05/16	23	73.42	18	73.09	74.40	5	43,212	0.01%
2023/05/15	23	73.97	14	74.42	72.70	9	42,738	0.02%
2023/05/12	123	72.38	74	71.83	73.20	49	42,094	0.12%	大買/
2023/05/11	50	70.45	8	69.60	68.90	42	41,514	0.10%
2023/05/10	28.1	69.18	92	68.35	70.00	-64	41,156	-0.16%
2023/05/09	83	73.86	57	72.79	71.70	26	40,450	0.06%
2023/05/08	41	73.00	46.1	72.84	73.80	-5.1	39,949	-0.01%
2023/05/05	86.1	73.26	195	72.79	71.20	-108.9	39,498	-0.28%	大賣/鉅額交易
2023/05/04	36	76.09	28	75.61	74.00	8	39,065	0.02%
2023/05/03	15	76.02	18	76.41	76.00	-3	38,702	-0.01%
2023/05/02	28	75.96	70	73.88	76.50	-42	38,138	-0.11%
2023/04/28	66	74.06	14	73.59	73.50	52	37,572	0.14%
2023/04/27	15	71.31	17	71.95	71.90	-2	37,132	-0.01%
2023/04/26	62	71.40	58	71.66	71.90	4	36,803	0.01%
2023/04/25	169	72.31	121	71.95	72.70	48	36,370	0.13%	大買/大賣/
2023/04/24	34	74.22	1	74.40	73.30	33	35,247	0.09%
2023/04/21	57	73.52	135	74.30	72.50	-78	34,861	-0.22%	大賣/
2023/04/20	74.1	76.21	82	74.99	74.60	-7.9	34,112	-0.02%
2023/04/19	97	77.85	84.4	78.34	77.80	12.6	33,376	0.04%
2023/04/18	123.1	77.05	126	77.42	76.40	-2.9	32,320	-0.01%	大買/大賣/
2023/04/17	91	71.25	79.1	73.21	75.90	11.9	30,534	0.04%
2023/04/14	97	69.21	44.2	69.17	69.00	52.8	29,403	0.18%
2023/04/13	58.1	67.39	79.2	66.02	67.30	-21.1	28,431	-0.07%
2023/04/12	11	66.80	47	66.76	66.30	-36	27,694	-0.13%
2023/04/11	75	66.63	19.2	66.94	66.30	55.8	27,252	0.20%
2023/04/10	85	66.06	58.2	66.56	66.60	26.8	26,706	0.10%
2023/04/07	80	62.74	36	63.03	62.50	44	25,805	0.17%
2023/04/06	6	60.12	9	61.02	61.60	-3	25,429	-0.01%
2023/03/31	62.2	62.60	44	61.48	60.30	18.2	25,221	0.07%
2023/03/30	21	60.26	28	60.84	60.80	-7	24,733	-0.03%
2023/03/29	13	59.26	13	59.82	59.80	0	24,759	0.00%
2023/03/28	20	59.00	35	59.36	59.20	-15	25,009	-0.06%
2023/03/27	55	60.68	11.6	60.31	59.80	43.4	24,753	0.18%
2023/03/24	11	59.81	20	59.60	60.00	-9	24,383	-0.04%
2023/03/23	19	59.13	32	59.01	59.50	-13	24,068	-0.05%
2023/03/22	53	60.28	115	60.37	59.00	-62	23,610	-0.26%	大賣/
2023/03/21	77	62.57	94	62.17	61.10	-17	22,529	-0.08%
2023/03/20	17	59.24	19	59.77	59.50	-2	20,843	-0.01%
2023/03/17	46	59.78	25	59.65	59.10	21	20,016	0.10%
2023/03/16	40	57.79	13.2	57.80	58.50	26.9	18,949	0.14%
2023/03/15	53	59.32	40	59.57	59.20	13	18,059	0.07%
2023/03/14	44	56.71	53	58.24	58.40	-9	17,276	-0.05%
2023/03/13	94.2	56.59	44	55.85	56.20	50.2	15,806	0.32%
2023/03/10	68	56.54	125	56.04	56.60	-57	14,616	-0.39%	大賣/
2023/03/09	69	55.39	50	55.49	54.80	19	13,026	0.15%
2023/03/08	23.1	52.95	26	52.81	54.70	-2.9	11,630	-0.03%
2023/03/07	62	49.84	60	50.38	49.80	2	10,742	0.02%
2023/03/06	60	48.72	24	48.92	48.75	36	10,455	0.34%
2023/03/03	42	47.51	47	47.40	46.90	-5	10,502	-0.05%
2023/03/02	56	46.23	21	46.03	47.05	35	10,050	0.35%
2023/03/01	2	45.70	31	45.00	45.60	-29	9,884	-0.29%
2023/02/23	1	46.80	0	0.00	46.60	1	9,572	0.01%
2023/02/22	3	46.18	0	0.00	47.20	3	9,388	0.03%
2023/02/21	39	46.60	17	46.63	46.70	22	9,065	0.24%
2023/02/20	16	44.12	42	44.40	46.35	-26	7,673	-0.34%
2023/02/17	2	42.20	0	0.00	42.15	2	7,037	0.03%
2023/02/16	32	42.29	13	42.20	42.35	19	6,955	0.27%
2023/02/15	10	40.95	1	40.60	40.75	9	6,725	0.13%
2023/02/13	20	40.07	0	0.00	39.95	20	6,721	0.30%
2023/02/10	23	40.46	11	40.18	39.90	12	6,759	0.18%
2023/02/09	1	41.55	0	0.00	41.35	1	6,706	0.01%
2023/02/08	1	41.05	1	41.70	41.05	0	6,678	0.00%
2023/02/06	2	40.90	2	40.70	40.65	0	6,589	0.00%
2023/02/01	4	40.10	1	40.40	40.45	3	6,540	0.05%
2023/01/30	0	0.00	5	38.95	38.85	-5	6,526	-0.08%
2023/01/17	4	38.28	1	38.00	38.00	3	6,521	0.05%
2023/01/16	0	0.00	11	37.82	37.90	-11	6,518	-0.17%
2023/01/13	2	38.15	5	38.30	38.00	-3	6,533	-0.05%
2023/01/09	1	40.30	0	0.00	40.15	1	6,569	0.02%
2023/01/05	0	0.00	1	41.05	40.05	-1	6,654	-0.02%
2022/12/29	1	39.25	5	39.19	39.65	-4	6,837	-0.06%
2022/12/28	1	39.65	1	39.85	39.00	0	6,845	0.00%
2022/12/27	1	40.15	0	0.00	40.05	1	6,843	0.01%
2022/12/26	2	40.90	0	0.00	40.00	2	6,852	0.03%
2022/12/23	20	41.05	0	0.00	41.00	20	6,825	0.29%
2022/12/22	4	42.80	0	0.00	41.50	4	6,795	0.06%
2022/12/21	6	41.56	42	42.24	42.40	-36	6,585	-0.55%
2022/12/20	16	42.43	41	41.60	40.65	-25	6,274	-0.40%
2022/12/19	0	0.00	18	41.30	41.25	-18	5,759	-0.31%
2022/12/16	0	0.00	20	39.36	39.40	-20	5,685	-0.35%
2022/12/15	17	40.50	0	0.00	40.50	17	5,680	0.30%
2022/12/13	0	0.00	6	39.80	39.65	-6	5,901	-0.10%
2022/12/09	25	40.28	0	0.00	39.90	25	6,895	0.36%
2022/12/08	0	0.00	2	40.00	39.80	-2	6,969	-0.03%
2022/12/07	11	39.76	2	40.78	39.75	9	6,967	0.13%
2022/12/06	6	42.54	17	42.91	41.65	-11	6,883	-0.16%
2022/12/05	0	0.00	11	41.99	41.70	-11	6,639	-0.17%
2022/12/02	11	41.52	3	41.77	41.75	8	6,574	0.12%
2022/12/01	17	42.11	11	41.95	41.60	6	6,509	0.09%
2022/11/30	2	42.68	2	42.00	41.80	0	6,398	0.00%
2022/11/29	20	41.08	13	41.10	41.25	7	6,186	0.11%
2022/11/28	18	42.37	5	42.45	41.70	13	6,208	0.21%
2022/11/25	37	41.31	38	42.34	42.30	-1	5,779	-0.02%
2022/11/24	18	38.93	4	39.06	38.85	14	5,224	0.27%
2022/11/18	1	37.30	0	0.00	37.30	1	5,005	0.02%
2022/11/16	0	0.00	1	38.30	37.85	-1	4,917	-0.02%
2022/11/08	2	38.45	2	37.98	37.45	0	4,996	0.00%
2022/11/07	2	37.90	0	0.00	37.75	2	4,977	0.04%
2022/11/03	0	0.00	1	36.70	36.90	-1	5,053	-0.02%
2022/11/02	10	36.86	0	0.00	36.60	10	5,083	0.20%
2022/10/28	1	35.25	0	0.00	35.25	1	5,227	0.02%
2022/10/27	0	0.00	6	35.56	36.30	-6	5,247	-0.11%
2022/10/21	0	0.00	2	34.65	34.30	-2	5,389	-0.04%
2022/10/20	1	35.60	1	35.70	35.30	0	5,381	0.00%
2022/10/18	0	0.00	2	35.33	35.40	-2	5,368	-0.04%
2022/10/17	1	34.95	0	0.00	34.95	1	5,439	0.02%
2022/10/14	1	34.65	0	0.00	35.05	1	5,487	0.02%
2022/10/13	2	34.55	2	33.93	33.40	0	5,492	0.00%
2022/10/12	0	0.00	0	35.95	35.70	0	5,461	0.00%
2022/10/11	1	37.05	0	0.00	36.10	1	5,477	0.02%
2022/10/07	1	38.10	1	38.25	38.20	0	5,656	0.00%
2022/10/06	4	38.59	3	38.43	38.20	1	5,817	0.02%
2022/10/05	8	37.24	1	36.90	36.90	7	5,703	0.12%
2022/10/04	0	0.00	2	36.75	37.05	-2	5,697	-0.04%
2022/10/03	3	35.32	2	35.65	35.65	1	5,696	0.02%
2022/09/30	8	34.26	2	35.10	35.50	6	5,806	0.10%
2022/09/28	8	35.40	1	35.25	34.85	7	5,833	0.12%
2022/09/27	2	36.08	1	35.60	36.50	1	5,809	0.02%
2022/09/26	6	36.13	0	0.00	35.75	6	5,831	0.10%
2022/09/23	3	38.28	0	0.00	38.05	3	5,846	0.05%
2022/09/22	4	38.15	1	38.90	39.10	3	5,876	0.05%
2022/09/20	4	38.61	15	39.47	39.35	-11	5,801	-0.19%
2022/09/19	13	39.22	0.1	39.40	38.95	12.9	5,647	0.23%
2022/09/16	12.1	41.45	9	41.59	41.60	3.1	5,366	0.06%
2022/09/15	1	39.50	1	39.45	39.20	0	4,783	0.00%
2022/09/13	0	0.00	12	39.50	39.15	-12	4,738	-0.25%
2022/09/12	0	0.00	2	38.60	39.20	-2	4,743	-0.04%
2022/09/08	1	37.15	0	0.00	37.30	1	4,754	0.02%
2022/09/07	10	36.76	6	36.77	36.60	4	4,787	0.08%
2022/09/06	14	37.78	5	37.15	37.00	9	4,806	0.19%
2022/09/05	15	39.20	4	38.35	38.15	11	4,777	0.23%
2022/09/02	7	40.73	6	40.51	40.30	1	4,717	0.02%
2022/09/01	2	38.80	3	40.28	39.55	-1	4,520	-0.02%
2022/08/31	0	0.00	5	39.27	39.15	-5	4,456	-0.11%
2022/08/30	11	38.18	0	0.00	38.15	11	4,752	0.23%
2022/08/29	0	0.00	1	38.00	37.80	-1	4,845	-0.02%
2022/08/26	1	39.55	1	39.60	39.60	0	4,835	0.00%
2022/08/23	3	38.38	0	0.00	38.35	3	5,152	0.06%
2022/08/18	0	0.00	2	39.83	39.90	-2	5,301	-0.04%
2022/08/17	0	0.00	1	39.35	39.70	-1	5,298	-0.02%
2022/08/16	1	39.05	1	39.35	39.15	0	5,267	0.00%
2022/08/15	0	0.00	2	39.13	39.10	-2	5,227	-0.04%
2022/08/11	5	38.32	8	38.58	37.90	-3	5,185	-0.06%
2022/08/10	1	38.30	1	38.05	38.25	0	5,096	0.00%
2022/08/09	3	37.95	0	0.00	37.95	3	5,102	0.06%
2022/08/08	0	0.00	1	37.20	37.55	-1	5,119	-0.02%
2022/08/05	2	38.15	9	37.56	37.60	-7	5,162	-0.14%
2022/08/04	7	35.55	6	35.80	35.95	1	5,183	0.02%
2022/08/03	1	36.30	1	36.00	36.05	0	5,170	0.00%
2022/08/02	8	36.79	6	36.33	36.50	2	5,192	0.04%
2022/08/01	6	37.73	5	38.35	38.35	1	5,145	0.02%
2022/07/29	1	37.20	0	0.00	37.20	1	5,100	0.02%
2022/07/28	1	37.00	1	36.60	36.60	0	5,127	0.00%
2022/07/26	0	0.00	4	36.23	36.15	-4	5,173	-0.08%
2022/07/25	2	36.90	1	37.05	37.00	1	5,183	0.02%
2022/07/22	1	38.00	4	38.00	36.80	-3	5,224	-0.06%
2022/07/21	2	37.10	0	0.00	37.35	2	5,315	0.04%
2022/07/19	1	36.00	1	36.35	35.95	0	5,357	0.00%
2022/07/18	3	36.12	0	0.00	36.10	3	5,373	0.06%
2022/07/15	1	36.65	1	36.25	36.00	0	5,369	0.00%
2022/07/14	1	34.05	2	36.30	36.30	-1	5,204	-0.02%
2022/07/13	0	0.00	1	33.25	33.00	-1	5,084	-0.02%
2022/07/12	1	32.40	6	32.73	32.25	-5	5,178	-0.10%
2022/07/11	0	0.00	1	33.70	33.95	-1	5,214	-0.02%
2022/07/08	2	33.60	13	33.35	33.60	-11	5,283	-0.21%
2022/07/07	2	31.45	2	31.28	31.50	0	5,211	0.00%
2022/07/06	6	30.93	27	30.78	30.25	-21	5,275	-0.40%
2022/07/05	0	0.00	1	32.10	31.95	-1	5,373	-0.02%
2022/07/04	3	31.50	4	31.23	31.00	-1	5,410	-0.02%
2022/07/01	9	33.22	3	33.30	31.70	6	5,539	0.11%
2022/06/30	11	34.58	10	35.20	34.00	1	5,642	0.02%
2022/06/29	3	35.82	0	0.00	35.90	3	5,690	0.05%
2022/06/28	10	36.80	0	0.00	36.80	10	5,901	0.17%
2022/06/27	0	0.00	12	37.80	37.80	-12	6,692	-0.18%
2022/06/24	10	37.15	6	36.98	36.85	4	6,996	0.06%
2022/06/23	0	0.00	5	35.92	35.95	-5	7,501	-0.07%
2022/06/22	6	35.60	0	0.00	35.60	6	8,370	0.07%
2022/06/21	1	35.95	0	0.00	36.70	1	9,175	0.01%
2022/06/20	1	35.80	20	36.05	35.10	-19	9,495	-0.20%
2022/06/17	5	36.95	0	0.00	36.95	5	9,504	0.05%
2022/06/16	1	37.90	1	39.10	37.40	0	9,509	0.00%
2022/06/15	2	38.23	3	38.25	38.30	-1	9,536	-0.01%
2022/06/14	1	38.40	4	38.30	39.10	-3	9,575	-0.03%
2022/06/13	3	38.95	3	38.85	38.80	0	9,597	0.00%
2022/06/10	1	39.60	0	0.00	40.00	1	9,611	0.01%
2022/06/09	2	40.53	0	0.00	40.60	2	9,630	0.02%
2022/06/08	25	42.32	67	41.89	41.25	-42	9,651	-0.44%
2022/06/07	4	40.11	8	40.60	40.30	-4	9,377	-0.04%
2022/06/06	1	39.45	0	0.00	39.15	1	9,352	0.01%
2022/06/02	1	40.00	2	39.90	40.00	-1	9,466	-0.01%
2022/06/01	16	41.17	18	41.93	40.75	-2	9,549	-0.02%
2022/05/31	5	39.30	1	39.35	39.40	4	9,420	0.04%
2022/05/30	3	39.30	1	39.20	39.15	2	9,594	0.02%
2022/05/27	2	38.25	5	38.99	38.10	-3	9,640	-0.03%
2022/05/26	4	37.88	2	38.10	37.40	2	9,685	0.02%
2022/05/25	1	37.90	2	38.33	38.80	-1	9,758	-0.01%
2022/05/24	2	38.03	0	0.00	37.50	2	9,920	0.02%
2022/05/23	1	38.45	1	39.25	38.35	0	10,009	0.00%
2022/05/20	2	38.58	0	0.00	38.35	2	10,206	0.02%
2022/05/19	0	0.00	1	37.35	38.40	-1	10,389	-0.01%
2022/05/18	3	38.47	4	38.51	38.40	-1	10,582	-0.01%
2022/05/17	2	38.13	4	37.80	38.10	-2	11,380	-0.02%
2022/05/16	3	37.27	3	37.72	37.35	0	11,789	0.00%
2022/05/13	15	36.80	11	36.75	36.75	4	11,807	0.03%
2022/05/12	4	35.81	22	35.56	35.00	-18	11,857	-0.15%
2022/05/11	1	37.55	2	37.30	37.30	-1	11,831	-0.01%
2022/05/10	2	37.73	2	38.25	38.25	0	11,976	0.00%
2022/05/09	2	38.90	0	0.00	38.60	2	12,027	0.02%
2022/05/06	3	39.75	6	39.58	39.85	-3	12,155	-0.02%
2022/05/05	0	0.00	3	41.20	41.00	-3	12,278	-0.02%
2022/05/04	12	40.34	1	40.30	40.55	11	12,324	0.09%
2022/04/29	0	0.00	1	39.00	39.00	-1	12,634	-0.01%
2022/04/28	1	38.45	0	0.00	38.70	1	12,814	0.01%
2022/04/27	4	38.43	2	38.93	38.65	2	12,841	0.02%
2022/04/26	1	41.40	0	0.00	40.70	1	12,772	0.01%
2022/04/25	6	41.09	23	41.08	40.95	-17	12,852	-0.13%
2022/04/22	1	43.15	1	43.10	43.25	0	12,957	0.00%
2022/04/21	3	43.45	5	43.48	43.60	-2	13,093	-0.02%
2022/04/20	1	43.05	1	43.30	42.95	0	13,319	0.00%
2022/04/19	2	42.28	3	42.72	42.05	-1	13,467	-0.01%
2022/04/18	5	42.82	0	0.00	42.35	5	13,793	0.04%
2022/04/15	3	44.30	0	0.00	43.80	3	13,993	0.02%
2022/04/14	10	45.55	0	0.00	45.10	10	14,415	0.07%
2022/04/13	2	44.63	0	0.00	44.50	2	14,620	0.01%
2022/04/12	3	43.70	7	43.69	44.20	-4	14,967	-0.03%
2022/04/11	16	44.47	1	44.00	44.00	15	15,448	0.10%
2022/04/08	18	45.89	1	46.30	45.75	17	15,823	0.11%
2022/04/07	16	45.94	33	46.21	45.20	-17	16,675	-0.10%
2022/04/06	9	46.26	18	47.40	47.15	-9	16,890	-0.05%
2022/04/01	18	46.32	0	0.00	46.10	18	17,214	0.10%
2022/03/31	9	47.68	43	47.27	46.80	-34	18,222	-0.19%
2022/03/30	22	48.44	6	48.61	48.25	16	19,103	0.08%
2022/03/29	18	47.89	53	47.63	46.95	-35	21,757	-0.16%
2022/03/28	53	48.10	42	48.20	47.60	11	22,374	0.05%
2022/03/25	40	47.71	41	48.01	47.65	-1	22,255	0.00%
2022/03/24	86	46.80	93	47.08	45.90	-7	21,832	-0.03%
2022/03/23	86	45.34	33	44.13	45.75	53	21,678	0.24%
2022/03/21	8	42.78	0	0.00	42.65	8	24,311	0.03%
2022/03/18	5	42.40	5	43.31	43.30	0	25,021	0.00%
2022/03/17	2	42.75	4	42.85	42.55	-2	25,932	-0.01%
2022/03/16	1	42.10	0	0.00	41.40	1	26,305	0.00%
2022/03/15	2	42.38	0	0.00	41.90	2	26,355	0.01%
2022/03/14	1	43.15	3	42.57	43.15	-2	26,570	-0.01%
2022/03/11	2	42.23	1	42.05	42.10	1	27,074	0.00%
2022/03/10	2	43.90	4	43.94	43.35	-2	27,079	-0.01%
2022/03/09	1	42.55	5	42.30	42.65	-4	27,036	-0.01%
2022/03/08	3	42.20	1	42.00	41.75	2	27,012	0.01%
2022/03/07	3	43.75	1	43.85	43.00	2	26,897	0.01%
2022/03/04	30	46.17	21	46.53	45.50	9	26,779	0.03%
2022/03/03	11	46.76	76	47.02	46.55	-65	26,680	-0.24%
2022/03/02	2	46.35	2	46.85	46.90	0	26,600	0.00%
2022/03/01	6	46.68	15	46.63	46.85	-9	26,662	-0.03%
2022/02/25	6	45.28	3	45.35	44.80	3	26,695	0.01%
2022/02/24	11	44.59	13	44.10	44.05	-2	26,666	-0.01%
2022/02/23	1	46.60	8	46.41	46.50	-7	26,540	-0.03%
2022/02/22	21	46.40	2	46.05	45.40	19	26,548	0.07%
2022/02/21	6	47.87	4	48.15	47.75	2	26,443	0.01%
2022/02/18	9	46.46	8	46.84	47.95	1	26,335	0.00%
2022/02/17	119	48.49	39	48.24	46.70	80	26,355	0.30%	大買/
2022/02/16	15	47.23	17	47.12	48.15	-2	25,774	-0.01%
2022/02/15	0	0.00	20	44.26	43.80	-20	25,474	-0.08%
2022/02/14	2	44.50	0	0.00	43.50	2	25,529	0.01%
2022/02/11	1	44.55	3	45.48	45.70	-2	25,612	-0.01%
2022/02/10	3	45.72	1	45.05	45.20	2	25,949	0.01%
2022/02/09	2	45.05	4	45.09	45.20	-2	25,870	-0.01%
2022/02/08	0	0.00	5	44.66	44.95	-5	25,855	-0.02%
2022/02/07	3	42.55	3	42.93	43.90	0	25,760	0.00%
2022/01/26	7	41.56	4	41.63	41.60	3	25,716	0.01%
2022/01/25	12	41.68	10	41.40	40.80	2	26,178	0.01%
2022/01/24	1	42.95	4	42.25	42.80	-3	26,203	-0.01%
2022/01/21	6	43.37	12	43.21	42.55	-6	26,324	-0.02%
2022/01/20	2	44.85	11	44.59	44.45	-9	26,539	-0.03%
2022/01/19	3	45.07	17	44.66	44.80	-14	27,174	-0.05%
2022/01/18	0	0.00	18	45.47	44.80	-18	27,675	-0.07%
2022/01/17	23	45.95	22	45.77	45.60	1	27,640	0.00%
2022/01/14	18	45.04	1	44.50	44.15	17	27,650	0.06%
2022/01/13	33	45.23	67.2	45.40	45.65	-34.2	27,830	-0.12%
2022/01/12	17	46.45	6	46.85	46.00	11	28,004	0.04%
2022/01/11	48	47.60	12	47.35	46.50	36	27,968	0.13%
2022/01/10	17	48.08	17	48.31	48.70	0	27,612	0.00%
2022/01/07	29	47.92	8	47.72	47.75	21	27,341	0.08%
2022/01/06	86	50.27	81	50.27	49.60	5	26,889	0.02%
2022/01/05	33	51.44	27	51.03	50.40	6	26,623	0.02%
2022/01/04	48	50.95	35	50.96	52.10	13	26,245	0.05%
2022/01/03	22	50.18	38	50.23	50.70	-16	25,790	-0.06%
2021/12/30	79	51.15	84	51.68	50.30	-5	25,335	-0.02%
2021/12/29	20	50.47	13	50.27	50.60	7	24,493	0.03%
2021/12/28	47	50.40	11	50.25	50.00	36	24,195	0.15%
2021/12/27	40	50.90	55	50.73	51.70	-15	23,728	-0.06%
2021/12/24	22	50.51	69	50.51	49.40	-47	22,652	-0.21%
2021/12/23	109.2	49.81	79	49.80	49.90	30.2	21,538	0.14%	大買/
2021/12/22	26	45.51	56	46.37	47.35	-30	18,101	-0.17%
2021/12/21	15	43.55	25	43.32	43.05	-10	17,170	-0.06%
2021/12/20	32	45.21	15	45.03	45.15	17	16,748	0.10%
2021/12/17	52	45.70	33	46.03	45.40	19	16,239	0.12%
2021/12/16	80	46.30	62	46.34	46.25	18	15,573	0.12%
2021/12/15	105	43.71	75	43.48	43.80	30	13,999	0.21%	大買/
2021/12/14	51	41.45	23	40.55	40.80	28	12,584	0.22%
2021/12/13	28	41.57	32	41.57	42.25	-4	11,852	-0.03%
2021/12/10	2	39.63	6	39.73	38.45	-4	10,891	-0.04%
2021/12/09	2	38.70	10	38.81	38.30	-8	10,460	-0.08%
2021/12/08	1	38.60	13	38.69	38.20	-12	10,373	-0.12%
2021/12/07	69	39.31	71	38.87	39.10	-2	10,132	-0.02%
2021/12/06	4	37.20	11	37.09	37.20	-7	9,605	-0.07%
2021/11/30	2	36.25	15	36.08	36.25	-13	9,693	-0.13%
2021/11/29	2	35.48	8	34.95	35.45	-6	9,748	-0.06%
2021/11/26	14	36.27	8	36.65	35.75	6	9,817	0.06%
2021/11/25	9	37.32	0	0.00	37.10	9	9,738	0.09%
2021/11/24	4	37.49	22	37.84	38.05	-18	9,614	-0.19%
2021/11/23	28	37.43	8	38.07	36.85	20	9,542	0.21%
2021/11/22	3	37.65	8	38.09	37.70	-5	9,567	-0.05%
2021/11/19	16	37.53	31	38.05	37.35	-15	9,684	-0.15%
2021/11/18	2	37.60	15	37.59	37.55	-13	9,701	-0.13%
2021/11/17	2	37.13	0	0.00	37.15	2	9,687	0.02%
2021/11/16	59	38.67	2	37.30	37.30	57	9,737	0.59%
2021/11/15	0	0.00	6	38.25	38.40	-6	9,596	-0.06%
2021/11/12	0	0.00	2	38.00	37.20	-2	9,510	-0.02%
2021/11/11	7	36.97	7	37.76	36.55	0	9,519	0.00%
2021/11/10	35	37.90	28	37.85	37.30	7	9,529	0.07%
2021/11/09	18	36.93	39	37.19	37.70	-21	9,481	-0.22%
2021/11/08	1	35.75	1	35.85	35.50	0	9,209	0.00%
2021/11/05	1	34.50	0	0.00	34.40	1	9,380	0.01%
2021/11/04	1	35.10	5	35.40	35.25	-4	9,424	-0.04%
2021/11/03	4	35.46	8	35.59	35.20	-4	9,455	-0.04%
2021/11/02	11	36.51	12	37.55	35.45	-1	9,494	-0.01%
2021/11/01	1	37.00	1	37.10	36.80	0	9,020	0.00%
2021/10/29	14	36.54	6	36.99	36.80	8	8,881	0.09%
2021/10/28	12	36.77	6	36.84	36.30	6	8,571	0.07%
2021/10/27	57	37.23	66	36.23	36.30	-9	8,202	-0.11%
2021/10/26	20	36.52	9	36.91	37.25	11	7,558	0.15%
2021/10/25	2	33.90	0	0.00	33.90	2	7,035	0.03%
2021/10/22	23	35.28	42	34.94	34.80	-19	7,167	-0.27%
2021/10/21	9	34.75	23	34.59	35.30	-14	7,157	-0.20%
2021/10/20	42	35.13	7	35.21	35.30	35	7,123	0.49%
2021/10/19	7	32.91	24	33.22	33.00	-17	6,882	-0.25%
2021/10/18	1	32.20	5	32.27	32.20	-4	6,882	-0.06%
2021/10/15	1	31.90	5	31.49	31.85	-4	7,015	-0.06%
2021/10/14	5	29.90	0	0.00	30.85	5	7,241	0.07%
2021/10/13	13	30.62	0	0.00	29.90	13	7,365	0.18%
2021/10/12	7	30.97	15	30.45	30.75	-8	7,493	-0.11%
2021/10/08	0	0.00	1	33.00	31.30	-1	7,645	-0.01%
2021/10/07	0	0.00	40	31.12	31.65	-40	7,809	-0.51%
2021/10/06	1	31.20	42	31.31	30.55	-41	8,574	-0.48%
2021/10/05	18	29.88	7	29.99	30.60	11	9,372	0.12%
2021/10/04	1	30.00	20	30.26	29.00	-19	9,871	-0.19%
2021/10/01	2	31.00	20	30.57	30.45	-18	10,423	-0.17%
2021/09/30	2	32.25	2	32.00	32.15	0	11,451	0.00%
2021/09/29	1	31.90	0	0.00	31.30	1	11,934	0.01%
2021/09/28	3	33.80	16	32.76	32.35	-13	12,399	-0.10%
2021/09/27	2	33.50	0	0.00	33.25	2	12,598	0.02%
2021/09/24	0	0.00	3	32.83	32.70	-3	12,832	-0.02%
2021/09/14	3	32.60	3	32.80	32.15	0	16,573	0.00%
2021/09/13	4	32.90	3	33.13	32.65	1	16,735	0.01%
2021/09/10	8	32.71	10	32.89	32.85	-2	16,909	-0.01%
2021/09/09	34	32.86	12	32.67	33.00	22	17,150	0.13%
2021/09/08	2	32.15	0	0.00	32.05	2	17,334	0.01%
2021/09/07	5	33.06	1	33.50	33.45	4	17,836	0.02%
2021/09/03	0	0.00	11	34.85	34.90	-11	18,328	-0.06%
2021/09/02	15	35.65	13	35.25	34.45	2	18,386	0.01%
2021/09/01	18	36.83	11	36.98	35.80	7	18,456	0.04%
2021/08/31	4	36.30	2	36.10	35.95	2	18,438	0.01%
2021/08/30	0	0.00	6	36.10	35.90	-6	18,637	-0.03%
2021/08/27	9	36.26	20	35.90	35.65	-11	18,817	-0.06%
2021/08/26	2	36.65	1	37.05	36.85	1	19,040	0.01%
2021/08/25	4	35.76	12	35.93	36.10	-8	19,122	-0.04%
2021/08/24	1	35.55	11	35.52	34.25	-10	19,301	-0.05%
2021/08/23	2	34.33	1	34.60	34.90	1	19,627	0.01%
2021/08/20	0	0.00	10	33.02	34.05	-10	19,925	-0.05%
2021/08/19	10	32.80	2	34.20	32.50	8	20,009	0.04%
2021/08/18	19	33.21	8	32.12	34.45	11	20,301	0.05%
2021/08/17	4	32.54	3	32.42	31.80	1	20,427	0.00%
2021/08/16	5	35.04	11	34.96	34.10	-6	20,432	-0.03%
2021/08/13	3	37.07	25	36.37	35.80	-22	20,452	-0.11%
2021/08/12	3	38.80	12	38.17	38.25	-9	20,523	-0.04%
2021/08/11	78	38.69	46	38.63	38.95	32	20,594	0.16%
2021/08/10	19	38.22	14	38.02	37.65	5	20,667	0.02%
2021/08/09	9	37.80	0	0.00	37.05	9	20,854	0.04%
2021/08/06	3	38.38	4	37.95	37.60	-1	21,081	0.00%
2021/08/05	5	36.87	3	36.73	36.60	2	21,273	0.01%
2021/08/03	4	37.85	4	38.10	37.65	0	22,054	0.00%
2021/08/02	0	0.00	1	37.85	38.00	-1	22,273	0.00%
2021/07/30	20	38.80	24	38.40	37.90	-4	22,477	-0.02%
2021/07/29	2	38.65	6	38.55	38.40	-4	22,689	-0.02%
2021/07/28	46	37.93	6	38.43	38.10	40	22,900	0.17%
2021/07/27	23	40.85	6	40.33	39.65	17	23,195	0.07%
2021/07/26	9	41.35	11	41.48	41.60	-2	23,492	-0.01%
2021/07/23	1	39.50	4	39.64	40.05	-3	24,314	-0.01%
2021/07/22	12	39.50	15	39.11	38.90	-3	24,927	-0.01%
2021/07/21	15	38.24	3	38.83	37.75	12	25,844	0.05%
2021/07/20	13	37.86	9	38.62	37.75	4	25,772	0.02%
2021/07/19	8	39.88	12	40.25	39.80	-4	25,664	-0.02%
2021/07/16	8	41.06	7.1	40.66	40.50	0.9	25,559	0.00%
2021/07/15	5	41.03	1	40.75	40.90	4	25,443	0.02%
2021/07/14	19	41.11	11	40.68	40.45	8	25,327	0.03%
2021/07/13	31	44.16	34	44.27	41.35	-3	25,095	-0.01%
2021/07/12	27	42.46	22	42.79	43.15	5	24,316	0.02%
2021/07/09	3	41.87	4	42.70	41.20	-1	23,498	0.00%
2021/07/08	18	41.91	18	41.50	42.40	0	22,982	0.00%
2021/07/07	35	41.81	36	40.40	40.80	-1	22,452	0.00%
2021/07/06	54	41.65	68	42.28	43.00	-14	21,586	-0.06%
2021/07/05	21	39.10	26	38.86	39.10	-5	21,259	-0.02%
2021/07/02	11	37.60	8	37.79	37.60	3	21,926	0.01%
2021/07/01	12	37.04	11	36.80	36.90	1	21,974	0.00%
2021/06/30	34	39.00	70	38.86	38.15	-36	21,976	-0.16%
2021/06/29	21	37.77	28	38.83	37.25	-7	21,852	-0.03%
2021/06/28	149	40.46	105	40.72	39.75	44	21,547	0.20%	大買/大賣/
2021/06/25	14	38.20	15	38.93	39.80	-1	20,099	0.00%
2021/06/24	6	35.91	7	36.19	36.20	-1	19,674	-0.01%
2021/06/23	6	35.43	3	33.70	35.80	3	19,435	0.02%
2021/06/22	1	33.20	84	34.66	33.40	-83	19,356	-0.43%
2021/06/21	5	34.81	3	34.45	34.05	2	19,369	0.01%
2021/06/18	8	36.61	1	36.70	35.85	7	19,561	0.04%
2021/06/17	9	36.22	6	36.10	36.30	3	21,100	0.01%
2021/06/16	7	36.51	13	35.83	35.25	-6	22,480	-0.03%
2021/06/15	15	35.56	8	35.68	36.55	7	23,594	0.03%
2021/06/11	8	33.64	0	0.00	33.25	8	24,009	0.03%
2021/06/10	1	33.85	11	33.32	33.20	-10	24,903	-0.04%
2021/06/09	7	33.53	3	34.00	33.25	4	25,010	0.02%
2021/06/08	0	0.00	6	34.57	34.75	-6	24,966	-0.02%
2021/06/07	4	35.41	2	34.85	34.30	2	24,939	0.01%
2021/06/04	12	36.04	10	36.44	36.10	2	24,757	0.01%
2021/06/03	7	36.54	0	0.00	36.20	7	24,630	0.03%
2021/06/02	0	0.00	1	35.60	35.40	-1	24,417	0.00%
2021/06/01	3	36.88	3	36.72	36.70	0	24,292	0.00%
2021/05/31	22	36.35	26.3	36.29	36.40	-4.3	24,079	-0.02%
2021/05/28	13	33.66	11	33.61	33.80	2	24,205	0.01%
2021/05/27	2	30.75	5	30.83	30.75	-3	24,751	-0.01%
2021/05/26	45.3	30.87	41	29.91	30.40	4.3	24,713	0.02%
2021/05/25	19	29.62	14	29.80	31.15	5	24,380	0.02%
2021/05/24	2	28.15	2	27.95	28.35	0	24,247	0.00%
2021/05/21	7	28.02	4	27.60	27.90	3	24,179	0.01%
2021/05/20	3	27.38	0	0.00	26.65	3	24,303	0.01%
2021/05/19	18	28.56	0	0.00	27.65	18	24,174	0.07%
2021/05/18	4	28.10	12	27.11	28.15	-8	24,050	-0.03%
2021/05/17	4	26.30	8	26.14	25.60	-4	23,768	-0.02%
2021/05/14	12	29.33	4	29.94	28.40	8	23,502	0.03%
2021/05/13	24	29.67	11	30.45	29.85	13	23,224	0.06%
2021/05/12	22	30.68	17	31.61	30.40	5	22,926	0.02%
2021/05/11	12	32.18	91	32.22	32.10	-79	22,378	-0.35%
2021/05/10	1	35.00	4	35.61	35.30	-3	22,094	-0.01%
2021/05/07	0	0.00	4	34.88	36.95	-4	21,966	-0.02%
2021/05/06	9	34.42	3	35.35	34.30	6	21,867	0.03%
2021/05/05	21	36.86	10	35.80	34.45	11	21,673	0.05%
2021/05/04	13	37.01	6	36.94	36.10	7	21,592	0.03%
2021/05/03	39.1	40.07	71	40.63	38.70	-31.9	21,235	-0.15%
2021/04/29	50.3	45.95	25	44.18	42.95	25.3	20,791	0.12%
2021/04/28	19	43.01	19	43.32	45.10	0	19,829	0.00%
2021/04/27	78	42.33	40	40.96	41.00	38	19,229	0.20%
2021/04/26	2	39.90	4	39.90	39.90	-2	18,422	-0.01%
2021/04/23	5	34.89	0	0.00	36.30	5	18,508	0.03%
2021/04/22	10	34.34	1	34.50	33.00	9	18,616	0.05%
2021/04/20	0	0.00	7	33.16	34.15	-7	18,976	-0.04%
2021/04/19	0	0.00	9	34.50	34.50	-9	19,413	-0.05%
2021/04/14	1	33.30	5	34.30	35.10	-4	20,395	-0.02%
2021/04/13	2	38.78	0	0.00	37.00	2	20,488	0.01%
2021/04/12	2	35.43	55	35.36	38.00	-53	20,566	-0.26%
2021/04/09	3.7	38.31	5	37.80	37.80	-1.3	20,758	-0.01%
2021/04/08	233	41.32	64	41.71	41.95	169	20,895	0.81%	大買/鉅額交易
2021/04/07	64	38.42	20	38.44	38.90	44	19,783	0.22%
2021/04/06	85	34.86	0	0.00	35.40	85	19,602	0.43%
2021/04/01	16	31.70	8	31.75	32.20	8	19,483	0.04%
2021/03/31	11	29.07	4	28.93	29.30	7	19,341	0.04%
2021/03/30	19	28.89	18	28.91	29.30	1	19,307	0.01%
2021/03/29	3	26.87	9	26.48	26.95	-6	19,141	-0.03%
2021/03/26	12	25.64	11	25.55	26.20	1	19,240	0.01%
2021/03/25	14	25.85	1	26.25	25.75	13	19,364	0.07%
2021/03/24	1	24.95	0	0.00	25.30	1	20,185	0.00%
2021/03/23	1	24.45	139	23.99	24.45	-138	20,830	-0.66%	大賣/鉅額交易
2021/03/22	198	27.45	193	27.02	26.00	5	20,580	0.02%	大買/大賣/
2021/03/19	76	24.69	50	24.82	25.55	26	19,048	0.14%
2021/03/18	54	22.78	78	22.69	23.25	-24	17,938	-0.13%
2021/03/17	14	20.03	46	20.31	21.15	-32	16,444	-0.19%
2021/03/16	30	19.40	37	19.74	19.25	-7	15,750	-0.04%
2021/03/15	17	18.47	5	18.55	18.50	12	14,969	0.08%
2021/03/12	1	18.00	3	17.85	17.90	-2	15,063	-0.01%
2021/03/11	0	0.00	1	17.60	17.70	-1	15,623	-0.01%
2021/03/10	0	0.00	8	17.08	17.00	-8	15,916	-0.05%
2021/03/09	9	16.56	3	16.55	17.10	6	16,439	0.04%
2021/03/08	9	16.92	5	16.95	16.80	4	17,152	0.02%
2021/03/04	0	0.00	9	17.41	17.35	-9	17,670	-0.05%
2021/03/03	98	18.02	22	18.18	17.80	76	17,605	0.43%
2021/03/02	51	19.33	39	19.48	19.45	12	17,445	0.07%
2021/02/26	17	17.84	2	17.65	17.85	15	16,612	0.09%
2021/02/25	4	17.79	0	0.00	17.55	4	16,460	0.02%
2021/02/23	0	0.00	5	17.46	17.50	-5	16,298	-0.03%
2021/02/22	0	0.00	31	18.03	17.70	-31	16,355	-0.19%
2021/02/19	0	0.00	3	17.13	17.25	-3	16,104	-0.02%
2021/02/18	0	0.00	2	17.00	16.85	-2	16,065	-0.01%
2021/02/17	20	16.45	3	16.65	16.60	17	15,983	0.11%
2021/02/05	4	16.05	0	0.00	15.80	4	15,950	0.03%
2021/02/03	0	0.00	4	16.34	16.10	-4	16,018	-0.02%
2021/02/02	1	16.15	2	16.25	16.15	-1	16,054	-0.01%
2021/01/29	5	17.30	1	17.35	16.50	4	16,124	0.02%
2021/01/28	6	16.70	5	17.00	17.05	1	16,239	0.01%
2021/01/27	10	16.45	8	16.56	16.65	2	16,178	0.01%
2021/01/26	32	16.49	0	0.00	16.25	32	16,403	0.20%
2021/01/25	14	16.04	1	15.75	15.95	13	16,194	0.08%
2021/01/22	3	16.05	0	0.00	15.95	3	16,058	0.02%
2021/01/21	15	16.39	2	15.90	15.90	13	16,017	0.08%
2021/01/20	2	17.03	40	16.89	16.40	-38	15,875	-0.24%
2021/01/19	20	17.35	0.1	17.20	17.55	19.9	15,684	0.13%
2021/01/18	0	0.00	1	16.85	17.20	-1	15,497	-0.01%
2021/01/15	8	17.76	15	17.66	17.80	-7	15,367	-0.05%
2021/01/14	15	18.11	5	18.05	18.25	10	15,141	0.07%
2021/01/13	5	17.48	1	17.75	17.45	4	14,972	0.03%
2021/01/12	18	17.57	22	17.51	17.10	-4	14,844	-0.03%
2021/01/11	37	17.49	12	17.71	18.25	25	14,511	0.17%
2021/01/08	12	16.98	0	0.00	16.75	12	14,277	0.08%
2021/01/07	0	0.00	3	16.67	16.70	-3	14,733	-0.02%
2021/01/06	4	16.09	0	0.00	16.00	4	14,688	0.03%
2021/01/05	26	16.80	4	16.65	16.55	22	14,508	0.15%
2021/01/04	4	16.65	2	17.20	16.95	2	14,338	0.01%
2020/12/28	0	0.00	1	16.10	16.15	-1	13,565	-0.01%
2020/12/24	1	16.30	16	16.31	16.30	-15	13,307	-0.11%
2020/12/22	4	16.16	5	16.15	15.70	-1	13,100	-0.01%
2020/12/21	0	0.00	3	16.75	16.55	-3	12,998	-0.02%
2020/12/18	2	17.10	2	17.38	16.70	0	13,098	0.00%
2020/12/17	5	17.25	18	16.99	17.35	-13	12,820	-0.10%
2020/12/16	1	15.90	0	0.00	15.80	1	12,522	0.01%
2020/12/15	6	15.79	0	0.00	15.80	6	12,475	0.05%
2020/12/14	6	16.38	4	15.85	16.20	2	12,329	0.02%
2020/12/11	5	15.30	0	0.00	15.30	5	11,888	0.04%
2020/12/10	5	15.85	1.3	15.81	15.45	3.7	11,707	0.03%
2020/12/09	2	15.45	0	0.00	15.35	2	11,550	0.02%
2020/12/08	10	16.20	0	0.00	15.80	10	11,360	0.09%
2020/12/07	3	16.15	0	0.00	16.00	3	11,045	0.03%
2020/12/04	0	0.00	7.5	15.43	15.50	-7.5	10,384	-0.07%
2020/12/03	0	0.00	6	15.03	15.15	-6	10,014	-0.06%
2020/12/02	11	14.51	11	14.79	14.60	0	9,500	0.00%
2020/12/01	1	13.60	28	13.63	14.20	-27	8,759	-0.31%
2020/11/30	3	12.95	5	12.80	12.95	-2	8,208	-0.02%
2020/11/26	0	0.00	5	12.59	12.35	-5	8,290	-0.06%
2020/11/23	40	11.85	0	0.00	11.90	40	7,737	0.52%
2020/11/13	10	11.50	0	0.00	11.40	10	7,779	0.13%
2020/11/12	3	11.30	5	11.25	11.40	-2	7,793	-0.03%
2020/11/06	3	12.05	1	12.35	12.15	2	7,633	0.03%
2020/11/05	0	0.00	4	12.60	12.40	-4	7,524	-0.05%
2020/11/03	21	12.34	0	0.00	12.05	21	7,167	0.29%
2020/10/30	5	11.70	0	0.00	11.70	5	6,847	0.07%
2020/10/28	5	11.80	0	0.00	11.55	5	6,764	0.07%
2020/10/27	10	11.85	0	0.00	11.85	10	6,709	0.15%
2020/10/22	5	11.85	6	11.85	11.95	-1	6,535	-0.02%
2020/10/21	1	12.00	0	0.00	12.05	1	6,496	0.02%
2020/10/20	0	0.00	20	12.00	12.20	-20	6,428	-0.31%
2020/10/19	0	0.00	5	12.15	12.25	-5	6,340	-0.08%
2020/10/16	10	12.40	0	0.00	11.50	10	6,182	0.16%
2020/10/15	17	12.32	2	12.33	12.40	15	5,884	0.25%
2020/10/07	0	0.00	5	10.55	10.55	-5	5,218	-0.10%
2020/10/05	1	10.30	0	0.00	10.40	1	5,580	0.02%
2020/09/29	0	0.00	2	10.05	10.05	-2	5,539	-0.04%
2020/09/24	5	10.05	0	0.00	9.90	5	5,572	0.09%
2020/09/23	5	11.00	20	10.50	10.50	-15	5,481	-0.27%
2020/09/22	43	11.72	28	11.76	11.50	15	5,275	0.28%
2020/09/21	5	11.55	5	12.00	12.00	0	4,595	0.00%
2020/09/07	10	10.25	0	0.00	10.15	10	3,584	0.28%
2020/09/04	0	0.00	13	9.99	10.15	-13	3,526	-0.37%
2020/09/03	0	0.00	1	10.25	10.10	-1	3,464	-0.03%
2020/09/02	0	0.00	2	10.05	10.05	-2	3,440	-0.06%
2020/09/01	1	10.50	20.3	10.40	10.35	-19.3	3,458	-0.56%
2020/08/26	0	0.00	1	9.70	9.60	-1	3,253	-0.03%
2020/08/21	2	9.71	7	9.57	9.86	-5	3,349	-0.15%
2020/08/20	1	9.15	0	0.00	9.03	1	3,197	0.03%
2020/08/19	0	0.00	1	9.63	9.58	-1	3,148	-0.03%
2020/08/12	3	9.42	0	0.00	9.47	3	2,993	0.10%
2020/08/11	0	0.00	22	9.23	9.11	-22	2,878	-0.76%
2020/07/24	5	9.00	0	0.00	8.95	5	2,825	0.18%
2020/07/23	0	0.00	0.2	9.25	9.28	-0.2	2,798	-0.01%
2020/07/16	15	9.49	0	0.00	9.35	15	2,500	0.60%
2020/07/14	2	10.00	22	9.66	9.51	-20	2,461	-0.81%
2020/07/13	10	10.00	0	0.00	10.00	10	2,334	0.43%
2020/07/10	10	9.47	0	0.00	9.12	10	2,047	0.49%
2020/07/09	20	9.45	0	0.00	9.34	20	1,934	1.03%
2020/07/02	0	0.00	2	9.29	9.23	-2	1,668	-0.12%
2020/06/30	2	8.63	3	8.23	8.63	-1	1,448	-0.07%
2020/06/29	1	7.80	0	0.00	7.85	1	1,339	0.07%
2020/06/11	1	8.15	0	0.00	7.90	1	1,374	0.07%
2020/06/08	11	8.18	0	0.00	8.54	11	1,319	0.83%
2020/06/02	7	7.62	7	7.54	7.75	0	1,177	0.00%
2020/04/16	0	0.00	2	6.81	7.12	-2	792	-0.25%
2020/04/15	0	0.00	5	6.62	6.96	-5	783	-0.64%
2020/04/14	0	0.00	10	6.38	6.53	-10	792	-1.26%
2020/04/08	5	6.18	7	6.30	6.36	-2	828	-0.24%
2020/03/30	3	5.70	0	0.00	5.83	3	866	0.35%
2020/03/17	2	5.84	0	0.00	5.68	2	985	0.20%
2020/03/13	2	6.46	0	0.00	6.57	2	980	0.20%
2020/03/10	2	7.68	0	0.00	7.85	2	1,055	0.19%
2020/03/09	2	7.97	0	0.00	7.92	2	1,085	0.18%
2020/02/26	2	8.36	0	0.00	8.40	2	1,286	0.16%
2020/02/11	2	8.50	0	0.00	8.53	2	1,333	0.15%
2020/02/05	2	8.70	0	0.00	8.83	2	1,323	0.15%
2020/01/06	0	0.00	2	9.78	9.76	-2	1,147	-0.17%
2019/12/27	0	0.00	4	10.30	10.20	-4	1,078	-0.37%
2019/12/24	0	0.00	4	10.20	10.20	-4	1,038	-0.39%
2019/12/23	9	10.16	3	10.50	10.10	6	994	0.60%
2019/12/05	4	10.14	0	0.00	9.98	4	820	0.49%
2019/12/04	0	0.00	3	9.90	9.92	-3	719	-0.42%
2019/11/26	0	0.00	2	9.50	9.46	-2	516	-0.39%
2019/11/05	0	0.00	15	8.71	8.72	-15	488	-3.07%
2019/10/18	5	8.86	0	0.00	8.85	5	529	0.94%
2019/09/26	2	8.86	0	0.00	8.69	2	543	0.37%
2019/09/24	2	9.09	0	0.00	9.05	2	535	0.37%
2019/08/22	0	0.00	15	8.97	8.90	-15	516	-2.90%
2019/08/02	5	8.67	0	0.00	8.62	5	505	0.99%
2019/07/30	5	8.99	0	0.00	8.94	5	505	0.99%
2019/07/25	0	0.00	3	9.05	9.14	-3	510	-0.59%
2019/07/17	0	0.00	0.6	9.06	9.11	-0.6	539	-0.10%
2019/07/10	2	9.20	0	0.00	9.20	2	631	0.32%
2019/07/01	0	0.00	2	9.38	9.35	-2	707	-0.28%
2019/06/18	2	9.02	0	0.00	9.02	2	775	0.26%
2019/06/03	1	9.08	0	0.00	9.00	1	1,439	0.07%
2019/05/28	0	0.00	2	9.02	9.06	-2	1,718	-0.12%
2019/05/17	3	8.97	5	8.95	8.93	-2	1,863	-0.11%
2019/05/06	7	10.10	0	0.00	10.05	7	1,866	0.38%
2019/04/29	5	10.25	2	10.20	10.15	3	1,868	0.16%
2019/04/25	5	10.55	0	0.00	10.60	5	1,879	0.27%
2019/04/17	2	10.85	0	0.00	10.90	2	1,936	0.10%
2019/04/16	0	0.00	7	11.10	11.05	-7	1,916	-0.37%
2019/04/11	2	10.75	0	0.00	10.70	2	1,867	0.11%
2019/04/09	0	0.00	2	10.50	10.50	-2	1,859	-0.11%
2019/04/03	0	0.00	10	10.35	10.60	-10	1,847	-0.54%
2019/04/02	0	0.00	2	10.35	10.35	-2	1,837	-0.11%
2019/04/01	2	10.40	0	0.00	10.35	2	1,846	0.11%
2019/03/29	1	10.35	0	0.00	10.45	1	1,864	0.05%
2019/03/27	0	0.00	1	10.50	10.50	-1	1,882	-0.05%
2019/03/21	0	0.00	3	10.85	10.90	-3	2,021	-0.15%
2019/03/18	2	10.80	5	10.85	10.90	-3	2,071	-0.14%
2019/03/15	7	11.09	10	11.00	11.05	-3	2,071	-0.14%
2019/03/13	0	0.00	5	11.60	11.60	-5	1,866	-0.27%
2019/03/11	4	11.89	0	0.00	11.85	4	1,734	0.23%
2019/03/08	3	11.43	3	11.80	12.00	0	1,706	0.00%
2019/03/05	4	11.45	10	11.59	11.30	-6	1,589	-0.38%
2019/03/04	15	11.03	0	0.00	11.25	15	1,493	1.00%
2019/02/18	22	10.55	22	10.75	10.55	0	1,369	0.00%
2019/01/28	2	10.20	0	0.00	10.20	2	1,295	0.15%
2019/01/23	4	10.13	0	0.00	10.10	4	1,262	0.32%
2019/01/11	12	10.54	0	0.00	10.40	12	1,273	0.94%
2019/01/07	2	10.30	0	0.00	10.25	2	1,197	0.17%
2019/01/02	0	0.00	4	10.58	10.30	-4	1,269	-0.32%
2018/12/25	4	10.40	0	0.00	10.25	4	1,275	0.31%
2018/12/19	1	10.50	0	0.00	10.55	1	1,202	0.08%
2018/12/18	2	10.50	0	0.00	10.45	2	1,195	0.17%
2018/12/17	9	11.13	5	11.15	11.10	4	1,163	0.34%
2018/12/04	3	10.27	0	0.00	10.20	3	845	0.35%
2018/11/23	0	0.00	9	9.52	9.47	-9	844	-1.07%
2018/11/21	9	9.33	0	0.00	9.16	9	773	1.16%
2018/11/14	0	0.00	2	8.41	8.44	-2	873	-0.23%
2018/11/08	2	8.69	0	0.00	8.60	2	940	0.21%
2018/11/01	0	0.00	10	8.49	8.43	-10	1,051	-0.95%
2018/08/27	0	0.00	10	11.25	11.20	-10	1,549	-0.65%
2018/08/23	10	11.63	0	0.00	11.70	10	1,561	0.64%
2018/08/20	0	0.00	6	11.45	11.30	-6	1,537	-0.39%
2018/08/15	0	0.00	1	10.65	11.05	-1	1,490	-0.07%
2018/08/13	1	11.05	3	10.95	10.50	-2	1,501	-0.13%
2018/08/10	3	11.10	0	0.00	11.10	3	1,486	0.20%
2018/07/16	0	0.00	8	10.63	10.55	-8	1,586	-0.50%
2018/07/06	3	10.10	0	0.00	10.20	3	1,643	0.18%
2018/07/03	2	10.75	0	0.00	10.70	2	1,726	0.12%
2018/06/20	2	11.15	0	0.00	11.00	2	1,721	0.12%
2018/06/19	1	11.55	0	0.00	11.20	1	1,721	0.06%
2018/06/13	11	11.81	0	0.00	11.55	11	1,709	0.64%
2018/06/08	2	11.45	5	11.40	11.45	-3	1,541	-0.19%
2018/06/07	5	11.75	0	0.00	11.75	5	1,481	0.34%
2018/05/30	0	0.00	0.7	10.05	10.05	-0.7	1,328	-0.05%
2018/05/08	0	0.00	1	10.85	10.85	-1	1,411	-0.07%
2018/04/10	0	0.00	1	12.10	12.00	-1	1,840	-0.05%
2018/04/09	0	0.00	36	12.00	12.00	-36	1,872	-1.92%
2018/01/16	10	13.60	0	0.00	13.60	10	3,926	0.25%
2018/01/12	0	0.00	0	13.65	13.65	0	3,959	0.00%
2018/01/08	0	0.00	3	14.15	13.75	-3	4,234	-0.07%
2018/01/05	0	0.00	2	14.40	14.45	-2	4,151	-0.05%
2018/01/04	3	14.70	2	14.45	14.60	1	4,111	0.02%
2018/01/02	0	0.00	3	14.28	14.25	-3	4,014	-0.07%