福邦證 (6026)-臺銀-高雄券商分點個股進出

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

福邦證

(6026)

可現股當沖

股價
15.30
漲跌
▼0.60
漲幅
-3.77%
成交量
9,240張
產業
上櫃金融類股0.00%
112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

福邦證 (6026)籌碼相關－臺銀-高雄券商分點個股進出

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

臺銀-高雄券商分點個股進出
臺銀-高雄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
2024/05/10	6.1	15.29	1.1	15.23	15.30	5	4,295	0.12%
2024/05/09	0	0.00	3	15.95	15.90	-3	4,150	-0.07%
2024/05/08	0.2	16.00	0.1	16.00	15.95	0.1	4,133	0.00%
2024/05/07	0.3	16.28	3	16.15	16.20	-2.7	4,091	-0.07%
2024/05/03	0.1	16.25	1	16.15	16.15	-0.9	4,013	-0.02%
2024/05/02	1	16.20	0.1	16.25	16.25	0.9	3,976	0.02%
2024/04/29	6.2	16.10	0	0.00	16.10	6.2	3,919	0.16%
2024/04/25	0	0.00	20	15.75	15.75	-20	3,868	-0.52%
2024/04/24	0.1	15.70	3	15.70	15.75	-2.9	3,859	-0.08%
2024/04/22	0	15.80	1	15.60	15.55	-1	3,878	-0.03%
2024/04/19	2.3	15.14	0	0.00	15.40	2.3	3,849	0.06%
2024/04/16	3.3	15.08	0	0.00	15.10	3.3	3,895	0.08%
2024/04/15	3.4	15.54	0	0.00	15.55	3.4	3,813	0.09%
2024/04/11	3	15.95	0	0.00	15.90	3	3,716	0.08%
2024/04/10	54.3	15.96	1	16.03	15.80	53.3	3,657	1.46%
2024/04/09	25.4	17.17	12.3	17.30	17.30	13.1	3,355	0.39%
2024/04/08	4	17.10	40	16.75	17.25	-36	3,286	-1.10%
2024/04/02	0	0.00	1.4	16.27	16.25	-1.4	3,118	-0.04%
2024/04/01	20	15.95	1	16.00	15.95	19	3,055	0.62%
2024/03/29	10	15.63	0	0.00	15.65	10	2,978	0.34%
2024/03/28	10	15.68	0	0.00	15.70	10	2,956	0.34%
2024/03/27	10	15.65	0	0.00	15.60	10	2,923	0.34%
2024/03/26	0	0.00	15	15.50	15.50	-15	2,890	-0.52%
2024/03/25	0.2	15.53	0	0.00	15.45	0.2	2,840	0.01%
2024/03/22	3.8	15.70	0	0.00	15.70	3.8	2,790	0.13%
2024/03/21	0.1	15.60	1	15.55	15.90	-0.9	2,725	-0.03%
2024/03/20	6.1	15.47	0	0.00	15.30	6.1	2,659	0.23%
2024/03/18	18.1	15.38	13	15.55	15.60	5.1	2,591	0.20%
2024/03/15	1.7	15.39	16.2	15.53	15.60	-14.5	2,501	-0.58%
2024/03/14	17.1	15.43	13	15.60	15.45	4.1	2,404	0.17%
2024/03/13	5.2	15.25	12.2	15.21	15.20	-7	2,182	-0.32%
2024/03/12	2.5	14.54	1	14.55	14.70	1.5	1,912	0.08%
2024/03/11	2.2	14.32	0	0.00	14.35	2.2	1,851	0.12%
2024/03/07	0.6	14.20	0.2	14.15	14.30	0.4	1,724	0.02%
2024/03/06	0	0.00	1	14.30	14.20	-1	1,673	-0.06%
2024/03/05	0.4	14.05	0	0.00	14.10	0.4	1,640	0.02%
2024/03/04	0.2	14.00	3	14.08	14.10	-2.8	1,597	-0.18%
2024/03/01	0	0.00	3	13.62	13.70	-3	1,480	-0.20%
2024/02/29	0	0.00	1	13.25	13.35	-1	1,398	-0.07%
2024/02/26	0	12.90	0	0.00	13.00	0	1,296	0.00%
2024/02/23	0	0.00	5	13.10	13.00	-5	1,291	-0.39%
2024/02/22	1	13.05	0	0.00	13.05	1	1,280	0.08%
2024/02/20	0	0.00	2	12.90	12.90	-2	1,323	-0.15%
2024/02/16	2	12.75	2	12.80	12.70	0	1,394	0.00%
2024/02/15	2	12.55	0.8	12.68	12.65	1.2	1,377	0.09%
2024/02/05	3	12.90	0	0.00	12.90	3	1,332	0.23%
2024/02/01	0	13.10	0	0.00	13.05	0	1,313	0.00%
2024/01/26	0.2	13.05	0	0.00	13.00	0.2	1,313	0.02%
2024/01/23	0.1	13.10	0	0.00	13.10	0.1	1,311	0.01%
2024/01/19	0.1	12.90	0	0.00	12.95	0.1	1,282	0.01%
2024/01/18	0.3	12.70	0	0.00	12.75	0.3	1,266	0.02%
2024/01/16	0.4	12.95	0	0.00	12.85	0.4	1,231	0.03%
2024/01/12	3	13.13	0	0.00	13.10	3	1,198	0.25%
2024/01/10	2	13.10	0	0.00	13.05	2	1,130	0.18%
2024/01/09	16	12.70	0	0.00	12.65	16	1,015	1.58%
2023/12/19	2	12.60	0	0.00	12.60	2	940	0.21%
2023/12/15	0	13.00	2	12.85	12.90	-2	912	-0.22%
2023/12/12	2	12.65	0	0.00	12.55	2	854	0.23%
2023/12/04	5	12.75	0	0.00	12.80	5	880	0.57%
2023/11/21	0	0.00	2	12.50	12.45	-2	862	-0.23%
2023/11/20	0	0.00	4	12.30	12.30	-4	858	-0.47%
2023/11/16	1	12.35	4	12.50	12.50	-3	837	-0.36%
2023/11/15	1.5	12.04	12	12.30	12.45	-10.6	829	-1.27%
2023/11/13	1	11.65	0	0.00	11.65	1	790	0.13%
2023/11/03	0	0.00	2	11.65	11.65	-2	1,023	-0.20%
2023/10/31	2	11.40	0	0.00	11.40	2	1,110	0.18%
2023/10/24	1	11.45	0	0.00	11.60	1	1,277	0.08%
2023/10/20	0	0.00	1	11.40	11.40	-1	1,388	-0.07%
2023/10/17	0	0.00	2	11.65	11.70	-2	1,437	-0.14%
2023/09/21	1	11.70	0	0.00	11.70	1	1,880	0.05%
2023/09/19	1	11.90	0	0.00	11.85	1	1,925	0.05%
2023/09/15	1	11.95	1	12.15	12.15	0	1,951	0.00%
2023/09/11	5	11.83	0	0.00	11.70	5	2,106	0.24%
2023/09/08	3	12.20	0	0.00	12.20	3	2,138	0.14%
2023/09/07	4	12.40	0	0.00	12.30	4	2,178	0.18%
2023/09/06	0.4	12.60	0	0.00	12.45	0.4	2,192	0.02%
2023/09/01	1	12.65	0	0.00	12.60	1	2,322	0.04%
2023/08/29	4	12.50	0	0.00	12.50	4	2,518	0.16%
2023/08/28	0.4	12.55	0	0.00	12.50	0.4	2,582	0.02%
2023/08/23	1.1	12.40	0	0.00	12.35	1.1	2,688	0.04%
2023/08/22	3	12.63	0	0.00	12.55	3	2,725	0.11%
2023/08/18	2	12.65	0.8	12.80	12.70	1.2	2,705	0.05%
2023/08/17	0	0.00	12	12.71	12.90	-12	2,696	-0.45%
2023/08/16	4	12.93	0	0.00	12.95	4	2,694	0.15%
2023/08/15	0.4	13.14	0	0.00	13.15	0.4	2,685	0.01%
2023/08/14	2	13.05	12	13.11	13.10	-10	2,691	-0.37%
2023/08/11	0.7	13.55	0	0.00	13.55	0.7	2,646	0.03%
2023/08/07	7.8	13.19	0	0.00	13.20	7.8	2,553	0.31%
2023/08/04	5	13.30	0	0.00	13.60	5	2,533	0.20%
2023/08/02	4	13.45	0	0.00	13.20	4	2,536	0.16%
2023/07/31	4	13.55	0	0.00	13.50	4	2,543	0.16%
2023/07/28	0.3	13.60	0.1	13.60	13.65	0.2	2,545	0.01%
2023/07/27	1	13.70	0	0.00	13.75	1	2,537	0.04%
2023/07/26	2	13.50	6	13.70	13.55	-4	2,479	-0.16%
2023/07/25	0	13.15	0	0.00	13.10	0	2,406	0.00%
2023/07/19	2	13.20	0	0.00	13.05	2	2,429	0.08%
2023/07/18	0.2	13.20	0	0.00	13.05	0.2	2,473	0.01%
2023/07/17	0	0.00	10	13.45	13.50	-10	2,494	-0.40%
2023/07/13	2	13.05	0	0.00	12.95	2	2,623	0.08%
2023/07/12	2	13.15	0	0.00	13.15	2	2,779	0.07%
2023/07/11	2	13.30	0	0.00	13.40	2	2,850	0.07%
2023/07/06	0	13.70	0	0.00	13.60	0	2,782	0.00%
2023/06/27	5	12.94	0	0.00	12.80	5	2,712	0.18%
2023/06/26	0.5	13.28	0	0.00	13.20	0.5	2,678	0.02%
2023/06/20	0	0.00	1	13.25	13.20	-1	2,656	-0.04%
2023/06/15	9	13.64	0	0.00	13.70	9	2,595	0.35%
2023/06/14	0	0.00	4.4	13.21	13.30	-4.4	2,524	-0.17%
2023/06/13	2	13.15	0	0.00	13.15	2	2,465	0.08%
2023/06/09	0.1	12.75	0	0.00	12.75	0.1	2,437	0.00%
2023/06/05	2	13.20	0	0.00	13.05	2	2,301	0.09%
2023/06/01	11	12.70	1	12.75	12.75	10	2,229	0.45%
2023/05/31	0.3	12.45	0	0.00	12.45	0.3	2,167	0.01%
2023/05/30	0.3	12.45	0	0.00	12.30	0.3	2,144	0.01%
2023/05/29	1.2	12.57	0	0.00	12.50	1.2	2,134	0.06%
2023/05/26	1.1	12.45	2	12.45	12.45	-0.9	2,098	-0.04%
2023/05/24	0	0.00	1	12.15	12.20	-1	2,061	-0.05%
2023/05/10	1	11.55	0	0.00	11.90	1	1,974	0.05%
2023/05/09	2	12.05	60	11.85	11.85	-58	1,947	-2.98%
2023/05/08	62	12.15	0	0.00	12.15	62	1,921	3.23%
2023/05/05	0	0.00	51	12.15	12.20	-51	1,887	-2.70%
2023/05/04	0	0.00	6.3	12.12	12.25	-6.3	1,893	-0.33%
2023/05/03	0	0.00	1	11.75	11.70	-1	1,856	-0.05%
2023/04/24	0	0.00	4	11.85	11.80	-4	1,743	-0.23%
2023/04/20	0	0.00	22	12.15	12.10	-22	1,657	-1.33%
2023/04/19	0	0.00	1	12.70	12.65	-1	1,600	-0.06%
2023/04/17	0	0.00	15	12.23	12.50	-15	1,420	-1.06%
2023/04/14	0	0.00	31	11.44	11.95	-31	1,219	-2.54%
2023/04/13	0	0.00	1.2	11.11	11.05	-1.2	1,119	-0.10%
2023/04/12	0	11.10	0	0.00	11.20	0	1,099	0.00%
2023/04/11	0	0.00	12	10.85	10.95	-12	1,064	-1.13%
2023/04/10	0	0.00	3	10.70	10.65	-3	1,043	-0.29%
2023/04/07	0.6	10.60	18	10.62	10.65	-17.4	1,036	-1.68%
2023/04/06	1	10.50	5	10.57	10.60	-4	1,021	-0.39%
2023/03/30	0	0.00	6	10.53	10.60	-6	992	-0.60%
2023/03/29	2	10.40	0	0.00	10.35	2	980	0.20%
2023/03/27	2	10.45	2	10.50	10.55	0	971	0.00%
2023/03/24	2	10.45	0	0.00	10.45	2	969	0.21%
2023/03/23	2	10.50	0	0.00	10.50	2	964	0.21%
2023/03/22	2	10.60	0	0.00	10.55	2	959	0.21%
2023/03/16	0	0.00	1.2	10.17	10.10	-1.2	926	-0.13%
2023/03/15	1	10.55	0	0.00	10.35	1	917	0.11%
2023/03/14	0	0.00	5	10.60	10.55	-5	899	-0.56%
2023/03/10	1	10.85	0	0.00	10.70	1	877	0.11%
2023/03/08	2	11.18	0	0.00	11.10	2	856	0.23%
2023/03/07	0	0.00	5	10.87	11.30	-5	824	-0.61%
2023/03/03	2.4	10.56	0	0.00	10.55	2.4	761	0.32%
2023/03/02	7	10.56	0	0.00	10.55	7	758	0.92%
2023/03/01	5	10.65	0	0.00	10.60	5	753	0.66%
2023/02/24	15	10.90	0	0.00	10.75	15	742	2.02%
2023/02/23	0.1	11.10	0.8	11.13	11.10	-0.7	702	-0.10%
2023/02/22	0	0.00	10	11.28	11.05	-10	696	-1.44%
2023/02/21	0	0.00	22	11.05	11.15	-22	677	-3.25%
2023/02/14	0.8	10.60	0	0.00	10.60	0.8	678	0.12%
2023/02/08	0	0.00	10	10.65	10.70	-10	709	-1.41%
2023/02/07	0	0.00	10	10.65	10.60	-10	700	-1.43%
2023/02/02	2	10.45	0	0.00	10.75	2	693	0.29%
2023/01/16	1	10.00	0	0.00	10.00	1	678	0.15%
2023/01/13	0	0.00	0.7	10.00	10.05	-0.7	681	-0.11%
2023/01/06	2	10.10	0	0.00	10.05	2	756	0.26%
2022/12/21	4	10.05	0	0.00	10.05	4	824	0.49%
2022/12/20	0	10.05	0	0.00	10.05	0	833	0.00%
2022/12/13	10	10.13	0	0.00	10.15	10	940	1.06%
2022/12/05	0	0.00	10	10.85	10.85	-10	1,187	-0.84%
2022/12/01	0	0.00	10	10.70	10.65	-10	1,207	-0.83%
2022/11/23	0.4	10.35	0	0.00	10.35	0.4	1,299	0.03%
2022/11/21	0.2	10.40	0	10.50	10.30	0.2	1,359	0.01%
2022/11/17	0	0.00	8	10.60	10.55	-8	1,379	-0.58%
2022/11/16	2	10.60	0	0.00	10.65	2	1,384	0.14%
2022/11/11	5.3	10.60	0	0.00	10.65	5.3	1,387	0.38%
2022/11/10	3	10.70	0	0.00	10.60	3	1,373	0.22%
2022/10/26	0	0.00	10.4	10.20	10.25	-10.4	1,544	-0.67%
2022/10/19	1	10.55	2	10.50	10.35	-1	1,531	-0.07%
2022/10/14	2	9.79	0	0.00	10.35	2	1,517	0.13%
2022/10/13	1	9.50	0	0.00	9.41	1	1,491	0.07%
2022/10/12	0	0.00	54	9.60	9.79	-54	1,502	-3.59%
2022/09/23	1	10.60	0	0.00	10.70	1	1,638	0.06%
2022/09/21	3	10.67	0	0.00	10.60	3	1,619	0.19%
2022/09/19	2	11.35	0	0.00	11.30	2	1,563	0.13%
2022/09/16	3	11.75	0	0.00	11.80	3	1,541	0.19%
2022/09/15	1.6	15.92	0	0.00	15.80	1.6	1,510	0.11%
2022/09/13	13	15.87	0	0.00	15.95	13	1,397	0.93%
2022/09/12	20	15.80	0	0.00	15.80	20	1,379	1.45%
2022/09/07	2	15.40	0	0.00	15.40	2	1,365	0.15%
2022/09/06	4	15.53	0	0.00	15.50	4	1,354	0.30%
2022/08/30	5	15.85	0	0.00	15.85	5	1,315	0.38%
2022/08/29	5	15.70	0	0.00	15.75	5	1,321	0.38%
2022/08/26	8	16.05	0	0.00	16.10	8	1,303	0.61%
2022/08/24	5	15.70	0	0.00	15.55	5	1,265	0.40%
2022/08/16	3	15.60	0	0.00	15.55	3	1,257	0.24%
2022/08/11	0	0.00	3	15.00	15.00	-3	1,170	-0.26%
2022/08/04	5	14.59	0	0.00	14.60	5	1,237	0.40%
2022/08/01	3	14.95	0	0.00	15.05	3	1,364	0.22%
2022/07/21	4	14.80	0	0.00	14.95	4	1,495	0.27%
2022/07/20	5	14.88	0	0.00	14.85	5	1,510	0.33%
2022/07/19	1	14.45	0	0.00	14.65	1	1,541	0.06%
2022/07/11	3	14.42	0	0.00	14.40	3	2,031	0.15%
2022/07/07	0	0.00	3	14.95	14.90	-3	2,025	-0.15%
2022/07/06	3	14.97	22	14.65	14.65	-19	2,058	-0.92%
2022/07/05	1	15.30	0	0.00	15.30	1	2,123	0.05%
2022/07/01	0	15.45	2	15.40	15.25	-2	2,162	-0.09%
2022/06/30	0	15.90	0	0.00	15.85	0	2,150	0.00%
2022/06/29	0	16.20	0	0.00	16.15	0	2,145	0.00%
2022/06/28	1	16.30	0	0.00	16.25	1	2,169	0.05%
2022/06/27	0	0.00	3	16.15	16.30	-3	2,187	-0.14%
2022/06/24	6	15.95	0	0.00	15.90	6	2,193	0.27%
2022/06/23	0	0.00	6	15.80	15.85	-6	2,239	-0.27%
2022/06/22	0	0.00	7	16.00	16.20	-7	2,303	-0.30%
2022/06/20	4	16.05	0	0.00	15.90	4	2,322	0.17%
2022/06/17	134	16.45	0	0.00	16.50	134	2,318	5.78%	大買/鉅額交易
2022/06/16	2	16.80	0	0.00	16.70	2	2,365	0.08%
2022/06/15	5	17.15	5	17.25	17.15	0	2,396	0.00%
2022/06/08	18	17.80	0	0.00	17.70	18	2,585	0.70%
2022/06/07	1	17.60	0	0.00	17.60	1	2,649	0.04%
2022/06/06	1	17.30	0	0.00	17.25	1	2,683	0.04%
2022/06/02	2	17.20	0	0.00	17.30	2	2,793	0.07%
2022/06/01	1	17.05	0	0.00	17.15	1	2,883	0.03%
2022/05/31	1	16.75	0	0.00	16.85	1	2,991	0.03%
2022/05/27	1	16.35	0	0.00	16.35	1	3,057	0.03%
2022/05/20	1	16.15	0	0.00	16.20	1	3,304	0.03%
2022/05/18	0	0.00	10	16.50	16.50	-10	3,353	-0.30%
2022/05/17	0	0.00	1	15.90	16.00	-1	3,355	-0.03%
2022/05/16	5	15.84	0	0.00	15.85	5	3,360	0.15%
2022/05/13	10	16.02	3	16.00	15.95	7	3,363	0.21%
2022/05/12	4.1	16.22	18	16.13	15.95	-13.9	3,405	-0.41%
2022/05/10	1	17.30	0	0.00	17.40	1	3,424	0.03%
2022/05/09	1.5	17.73	0	0.00	17.60	1.5	3,434	0.04%
2022/05/06	5	18.17	1	18.25	18.30	4	3,443	0.12%
2022/05/05	2	18.65	0	0.00	18.55	2	3,474	0.06%
2022/05/04	1	18.45	0	0.00	18.45	1	3,502	0.03%
2022/05/03	1	18.75	4	18.63	18.55	-3	3,526	-0.09%
2022/04/29	0	0.00	1	18.95	18.90	-1	3,576	-0.03%
2022/04/28	0	0.00	3	18.87	18.90	-3	3,629	-0.08%
2022/04/27	10	18.82	3	18.80	18.80	7	3,700	0.19%
2022/04/26	4	19.48	0	0.00	19.45	4	3,733	0.11%
2022/04/25	10	19.59	0	0.00	19.50	10	3,780	0.26%
2022/04/22	10	20.00	0	0.00	20.05	10	3,920	0.26%
2022/04/21	1	20.30	0	0.00	20.20	1	3,965	0.03%
2022/04/20	104	20.25	0	0.00	20.30	104	3,995	2.60%	大買/鉅額交易
2022/04/19	33.3	20.81	7	20.46	20.40	26.3	4,008	0.66%
2022/04/18	5	20.40	1	20.25	20.25	4	3,782	0.11%
2022/04/15	0	0.00	8	20.20	20.40	-8	3,856	-0.21%
2022/04/13	0	19.40	0	0.00	19.70	0	3,899	0.00%
2022/04/11	3	19.78	0	0.00	19.75	3	4,078	0.07%
2022/04/08	7	20.26	6	20.35	20.55	1	4,120	0.02%
2022/04/07	7	20.35	1	20.10	20.05	6	4,222	0.14%
2022/04/01	0	0.00	5	20.40	20.50	-5	4,437	-0.11%
2022/03/31	0	0.00	10	20.35	20.45	-10	4,546	-0.22%
2022/03/28	11	20.13	4	20.25	20.30	7	4,701	0.15%
2022/03/25	4	20.48	1	20.65	20.60	3	4,733	0.06%
2022/03/24	4	20.48	1	20.50	20.45	3	4,678	0.06%
2022/03/23	2	20.45	1	20.45	20.55	1	4,677	0.02%
2022/03/21	2	20.30	0	0.00	20.55	2	4,682	0.04%
2022/03/18	4	20.30	1	20.10	20.15	3	4,660	0.06%
2022/03/17	2	19.85	0	0.00	20.10	2	4,670	0.04%
2022/03/16	2	19.45	6	19.29	19.55	-4	4,720	-0.08%
2022/03/10	6	20.75	1	20.35	20.30	5	4,680	0.11%
2022/03/09	10	20.23	0	0.00	20.40	10	4,603	0.22%
2022/03/07	5	21.10	11	20.58	20.60	-6	4,450	-0.13%
2022/03/02	0	0.00	2	20.40	20.45	-2	4,286	-0.05%
2022/03/01	0	0.00	1	20.20	20.25	-1	4,264	-0.02%
2022/02/24	1	19.95	2	20.05	19.60	-1	4,227	-0.02%
2022/02/18	0	0.00	10	20.15	20.15	-10	4,059	-0.25%
2022/02/17	10	20.40	0.7	20.30	20.25	9.3	4,071	0.23%
2022/02/16	0	0.00	3	20.38	20.40	-3	4,083	-0.07%
2022/02/14	4	20.28	3	20.35	20.30	1	4,086	0.02%
2022/02/11	1	20.50	0	0.00	20.95	1	4,079	0.02%
2022/02/10	0	0.00	21	20.49	20.40	-21	3,980	-0.53%
2022/02/09	8	20.60	0	0.00	20.60	8	3,985	0.20%
2022/02/08	6.7	20.32	0	0.00	20.65	6.7	3,959	0.17%
2022/01/26	1	19.45	0	0.00	19.30	1	3,928	0.03%
2022/01/25	2	19.45	0	0.00	19.40	2	3,912	0.05%
2022/01/21	23	19.93	0	0.00	19.65	23	3,851	0.60%
2022/01/20	5	20.32	0	0.00	20.40	5	3,814	0.13%
2022/01/19	0	0.00	12	19.80	19.60	-12	3,733	-0.32%
2022/01/17	6	20.48	0.9	20.35	20.25	5.1	3,595	0.14%
2022/01/14	4	21.79	0	0.00	21.60	4	3,430	0.12%
2022/01/13	2.7	21.95	0	0.00	22.25	2.7	3,387	0.08%
2022/01/12	3	21.70	6	21.95	21.90	-3	3,347	-0.09%
2022/01/11	9	21.74	3	21.70	21.70	6	3,289	0.18%
2022/01/10	0	0.00	1	22.20	22.20	-1	3,184	-0.03%
2022/01/06	4.6	22.73	0.2	22.90	22.90	4.4	2,995	0.15%
2022/01/05	7.3	22.97	47	23.17	22.95	-39.7	2,941	-1.35%
2022/01/04	6.6	22.94	25.7	23.20	22.80	-19	2,878	-0.66%
2022/01/03	9.8	23.76	6.1	23.61	23.55	3.8	2,785	0.14%
2021/12/30	2.7	22.64	27.1	22.30	22.90	-24.4	2,654	-0.92%
2021/12/29	1.9	21.98	11.4	22.07	22.10	-9.6	2,537	-0.38%
2021/12/28	7.6	21.22	6	21.29	21.60	1.6	2,451	0.07%
2021/12/27	0	0.00	7.1	21.14	21.45	-7.1	2,313	-0.31%
2021/12/23	5	20.35	16.6	20.11	20.30	-11.6	2,202	-0.52%
2021/12/22	1	19.60	0	0.00	19.65	1	2,117	0.05%
2021/12/21	25	19.15	40.1	19.15	19.40	-15.1	2,072	-0.73%
2021/12/20	23	18.79	0	0.00	18.85	23	1,999	1.15%
2021/12/14	3	18.52	0	0.00	18.50	3	1,948	0.15%
2021/12/13	11.6	18.86	0	0.00	18.75	11.6	1,915	0.61%
2021/12/10	0.1	18.40	8	18.43	18.35	-7.9	1,873	-0.42%
2021/12/09	3	17.85	0.2	17.85	17.90	2.8	1,798	0.16%
2021/12/08	0	0.00	10	17.98	17.85	-10	1,817	-0.55%
2021/12/07	8.2	17.60	0	0.00	17.65	8.2	1,856	0.44%
2021/12/06	8	17.54	5	17.69	17.60	3	1,842	0.16%
2021/12/03	5	17.10	0	0.00	17.10	5	1,797	0.28%
2021/12/02	1	16.90	0	0.00	16.85	1	1,796	0.06%
2021/11/26	21	16.75	0	0.00	16.55	21	1,803	1.16%
2021/11/24	0	0.00	2	17.10	17.15	-2	1,784	-0.11%
2021/11/23	13	17.02	0	0.00	17.00	13	1,784	0.73%
2021/11/22	5.1	17.30	5	17.15	17.30	0.1	1,772	0.01%
2021/11/19	0	0.00	2	17.05	17.15	-2	1,789	-0.11%
2021/11/17	0	0.00	3	17.17	17.20	-3	1,794	-0.17%
2021/11/16	0	0.00	2	17.03	17.05	-2	1,786	-0.11%
2021/11/15	0	0.00	2	17.40	17.05	-2	1,783	-0.11%
2021/11/11	0	0.00	0.1	17.15	17.20	-0.1	1,835	0.00%
2021/11/10	1	17.15	7	17.10	17.15	-6	1,868	-0.32%
2021/11/09	5	16.75	5	16.70	16.85	0	1,856	0.00%
2021/11/04	2	16.30	0	0.00	16.10	2	2,242	0.09%
2021/11/03	4	16.00	0	0.00	16.20	4	2,226	0.18%
2021/11/02	3	15.55	5	15.70	15.80	-2	2,263	-0.09%
2021/10/22	0	0.00	3	15.10	15.10	-3	2,386	-0.13%
2021/10/21	4	15.43	1.1	15.30	15.45	2.9	2,462	0.12%
2021/10/14	3	14.60	2	14.30	14.40	1	2,979	0.03%
2021/10/13	5	14.65	6	14.45	14.50	-1	3,047	-0.03%
2021/10/12	0	0.00	4	14.63	14.55	-4	3,132	-0.13%
2021/10/08	5	14.20	15	14.70	14.55	-10	3,180	-0.31%
2021/10/06	0	0.00	1	13.50	13.55	-1	3,335	-0.03%
2021/10/04	1	13.40	0	0.00	13.35	1	3,555	0.03%
2021/10/01	4	13.91	0	0.00	13.70	4	3,599	0.11%
2021/09/16	0	0.00	0.4	14.85	14.70	-0.4	4,338	-0.01%
2021/09/14	2	14.70	0	0.00	14.65	2	4,445	0.04%
2021/09/13	1	14.85	0	0.00	15.00	1	4,492	0.02%
2021/09/10	0	0.00	46	14.23	14.95	-46	4,502	-1.02%
2021/09/08	1	13.60	0	0.00	13.50	1	4,474	0.02%
2021/08/30	1	14.20	0	0.00	14.30	1	5,070	0.02%
2021/08/26	0	0.00	1	13.90	13.90	-1	5,141	-0.02%
2021/08/25	0	0.00	1	14.10	13.95	-1	5,234	-0.02%
2021/08/23	5	13.95	1	14.15	14.05	4	5,359	0.07%
2021/08/19	4	13.95	0	0.00	13.75	4	5,444	0.07%
2021/08/18	10	13.15	0	0.00	14.15	10	5,467	0.18%
2021/08/17	9	13.50	1	13.40	13.40	8	5,457	0.15%
2021/08/16	11	13.67	0	0.00	13.70	11	5,474	0.20%
2021/08/12	1	14.60	0	0.00	14.70	1	5,538	0.02%
2021/08/11	25	14.60	0	0.00	14.60	25	5,579	0.45%
2021/08/10	12	15.39	0	0.00	15.40	12	5,472	0.22%
2021/08/09	5	16.75	10	16.90	16.95	-5	5,393	-0.09%
2021/08/06	0	0.00	4	17.95	17.85	-4	5,495	-0.07%
2021/08/02	6	17.58	0	0.00	17.65	6	6,030	0.10%
2021/07/30	0	0.00	6	17.45	17.40	-6	6,161	-0.10%
2021/07/27	0	0.00	1	17.70	17.85	-1	6,454	-0.02%
2021/07/26	3	18.55	0	0.00	18.15	3	6,534	0.05%
2021/07/23	1	18.70	0	0.00	18.45	1	6,647	0.02%
2021/07/22	4	17.85	0	0.00	18.10	4	6,741	0.06%
2021/07/21	6	17.58	1	17.50	17.60	5	6,888	0.07%
2021/07/20	0	0.00	10	18.50	17.95	-10	7,050	-0.14%
2021/07/19	2	18.60	3	18.55	18.60	-1	7,082	-0.01%
2021/07/16	6	18.63	0	0.00	18.80	6	7,363	0.08%
2021/07/14	8	17.95	1	18.00	17.80	7	7,575	0.09%
2021/07/13	9	18.04	0	0.00	17.80	9	7,876	0.11%
2021/07/12	4	18.83	3	18.40	18.50	1	7,892	0.01%
2021/07/09	10	18.35	0	0.00	18.40	10	7,811	0.13%
2021/07/08	6	18.37	3	18.35	18.35	3	7,782	0.04%
2021/07/07	5	18.43	0	0.00	18.25	5	7,802	0.06%
2021/07/06	4	18.30	6	18.70	19.00	-2	7,833	-0.03%
2021/07/05	10	17.90	39	17.75	17.80	-29	7,616	-0.38%
2021/07/02	0	0.00	2	17.55	17.55	-2	7,603	-0.03%
2021/06/30	4	17.56	0	0.00	17.55	4	7,535	0.05%
2021/06/29	10	17.00	0.3	17.35	17.00	9.7	7,447	0.13%
2021/06/28	0	0.00	9	17.30	17.30	-9	7,444	-0.12%
2021/06/25	0	0.00	1	17.80	17.15	-1	7,418	-0.01%
2021/06/24	0	0.00	3.2	16.85	16.90	-3.2	7,425	-0.04%
2021/06/23	12	16.51	0	0.00	16.45	12	7,399	0.16%
2021/06/22	2	17.05	1	17.05	16.75	1	7,389	0.01%
2021/06/21	0	0.00	25	16.90	16.80	-25	7,376	-0.34%
2021/06/17	0	0.00	4	17.30	17.40	-4	7,565	-0.05%
2021/06/16	5	17.65	3	17.85	17.35	2	7,614	0.03%
2021/06/15	24	17.75	23	17.67	17.75	1	7,706	0.01%
2021/06/11	19	16.50	10	16.48	16.50	9	7,681	0.12%
2021/06/10	18	15.98	4	16.10	16.15	14	7,747	0.18%
2021/06/09	12	16.10	389	16.70	15.90	-377	7,788	-4.84%	大賣/鉅額交易
2021/06/08	6	16.60	52	16.70	16.80	-46	7,721	-0.60%
2021/06/07	6	16.43	230	16.56	16.50	-224	7,696	-2.91%	大賣/鉅額交易
2021/06/01	0	0.00	1	17.80	17.75	-1	7,450	-0.01%
2021/05/19	0	0.00	2	16.05	16.35	-2	6,943	-0.03%
2021/05/18	0	0.00	161	15.43	15.65	-161	6,886	-2.34%	大賣/鉅額交易
2021/05/17	2	14.63	12	14.65	14.25	-10	6,844	-0.15%
2021/05/14	1	16.45	5	16.30	15.80	-4	6,721	-0.06%
2021/05/13	2	15.20	4	15.83	15.85	-2	6,597	-0.03%
2021/05/12	21	17.51	108	18.18	16.70	-87	6,513	-1.34%	大賣/
2021/05/11	14	18.81	0	0.00	18.50	14	6,328	0.22%
2021/05/07	0	0.00	7	18.58	19.05	-7	5,958	-0.12%
2021/05/06	25	18.65	0	0.00	18.45	25	5,805	0.43%
2021/05/05	31	19.34	0	0.00	18.90	31	5,714	0.54%
2021/05/04	53	18.59	5	18.76	18.60	48	5,595	0.86%
2021/05/03	25	20.06	0	0.00	19.80	25	5,410	0.46%
2021/04/29	3	21.20	84	20.40	20.75	-81	5,246	-1.54%
2021/04/28	124	20.33	100	20.55	20.65	24	5,088	0.47%	大買/
2021/04/27	249	20.74	47	20.79	21.20	202	4,885	4.14%	大買/鉅額交易
2021/04/26	328	19.37	77	19.38	20.05	251	4,602	5.45%	大買/鉅額交易
2021/04/23	30	17.95	4	18.30	18.25	26	4,370	0.59%
2021/04/22	86	18.21	6	17.93	17.85	80	4,291	1.86%
2021/04/21	10	17.04	19	17.71	17.55	-9	3,995	-0.23%
2021/04/20	30	17.33	11	17.26	17.30	19	3,928	0.48%
2021/04/19	208	17.57	1	17.60	17.70	207	3,884	5.33%	大買/鉅額交易
2021/04/16	6	15.87	12	16.19	16.25	-6	3,742	-0.16%
2021/04/15	14	15.25	20	15.25	15.35	-6	3,783	-0.16%
2021/04/14	15	15.02	23	15.17	15.15	-8	4,020	-0.20%
2021/04/13	3	15.37	0	0.00	15.40	3	4,180	0.07%
2021/04/12	34	15.36	20	15.50	15.40	14	4,159	0.34%
2021/04/09	10	14.85	0	0.00	14.85	10	4,049	0.25%
2021/04/07	10	14.85	0	0.00	14.95	10	4,486	0.22%
2021/04/06	10	14.90	0	0.00	15.00	10	4,505	0.22%
2021/04/01	10	14.85	0	0.00	14.80	10	4,489	0.22%
2021/03/29	0	0.00	1	15.15	15.10	-1	4,394	-0.02%
2021/03/23	4	14.28	14	14.36	14.55	-10	4,311	-0.23%
2021/03/22	9	14.89	0	0.00	14.70	9	4,192	0.21%
2021/03/19	0	0.00	12	13.85	14.20	-12	4,050	-0.30%
2021/03/18	0	0.00	1	14.10	14.10	-1	3,977	-0.03%
2021/03/17	16	12.89	33	13.03	13.60	-17	3,803	-0.45%
2021/03/16	0	0.00	20	12.70	12.80	-20	3,691	-0.54%
2021/03/15	1	12.25	15	12.41	12.70	-14	3,603	-0.39%
2021/03/11	19	11.67	40	11.70	11.60	-21	3,491	-0.60%
2021/03/10	4	11.65	10	11.65	11.60	-6	3,522	-0.17%
2021/03/09	26	11.32	50	11.20	11.45	-24	3,558	-0.67%
2021/03/08	2	11.10	21	11.30	11.20	-19	3,540	-0.54%
2021/02/26	11	11.25	0	0.00	11.20	11	3,496	0.31%
2021/02/24	40	11.04	0	0.00	10.95	40	3,451	1.16%
2021/02/22	70	10.89	0	0.00	10.90	70	3,421	2.05%
2021/02/19	31	10.84	4	11.00	10.80	27	3,410	0.79%
2021/02/18	0	0.00	2	10.95	11.00	-2	3,386	-0.06%
2021/02/17	6	10.73	0	0.00	10.75	6	3,367	0.18%
2021/02/05	1	10.80	0	0.00	10.80	1	3,326	0.03%
2021/02/03	0	0.00	6	10.90	10.80	-6	3,354	-0.18%
2021/02/02	6	10.60	0	0.00	10.55	6	3,316	0.18%
2021/01/29	0	0.00	7	10.60	10.40	-7	3,268	-0.21%
2021/01/28	0	0.00	8	10.65	10.65	-8	3,257	-0.25%
2021/01/21	0	0.00	34	10.73	10.65	-34	3,236	-1.05%
2021/01/20	42	10.50	2	10.40	10.40	40	3,202	1.25%
2021/01/18	4	10.85	1	11.00	11.00	3	3,117	0.10%
2021/01/15	4	11.00	0	0.00	11.20	4	3,062	0.13%
2021/01/14	4	11.45	4	11.68	11.55	0	3,002	0.00%
2021/01/13	0	0.00	24	11.71	11.85	-24	2,937	-0.82%
2021/01/12	28	11.34	0	0.00	11.10	28	2,802	1.00%
2021/01/11	19	11.99	8	12.15	12.05	11	2,662	0.41%
2021/01/08	33	11.81	0	0.00	11.85	33	2,421	1.36%
2021/01/07	0	0.00	6	11.30	11.70	-6	2,227	-0.27%
2021/01/06	5	10.37	1	10.80	10.80	4	1,923	0.21%
2021/01/05	0	0.00	2	10.68	10.40	-2	1,693	-0.12%
2021/01/04	0	0.00	11	10.29	10.45	-11	1,626	-0.68%
2020/12/31	11	10.25	7	10.23	10.25	4	1,552	0.26%
2020/12/30	3	10.13	48	10.05	10.65	-45	1,339	-3.36%
2020/12/29	0	0.00	9	9.69	9.71	-9	1,038	-0.87%
2020/12/28	5	9.47	29	9.49	9.54	-24	989	-2.43%
2020/12/25	0	0.00	7	9.43	9.38	-7	957	-0.73%
2020/12/24	2	9.30	5	9.33	9.34	-3	948	-0.32%
2020/12/22	18	9.37	25	9.60	9.25	-7	928	-0.75%
2020/12/21	0	0.00	3	9.27	9.28	-3	830	-0.36%
2020/12/10	0	0.00	5	9.31	9.22	-5	754	-0.66%
2020/12/09	0	0.00	10	9.31	9.28	-10	725	-1.38%
2020/12/07	0	0.00	8	9.24	9.25	-8	683	-1.17%
2020/12/04	0	0.00	2	9.01	9.04	-2	634	-0.32%
2020/12/03	0	0.00	2	8.65	8.80	-2	580	-0.34%
2020/12/01	0	0.00	2	8.65	8.59	-2	511	-0.39%
2020/11/26	0	0.00	2	8.51	8.53	-2	513	-0.39%
2020/11/23	30	8.43	0	0.00	8.47	30	548	5.47%
2020/11/12	4	8.12	0	0.00	8.07	4	548	0.73%
2020/11/11	0	0.00	2	8.59	8.57	-2	498	-0.40%
2020/11/06	0	0.00	2	8.46	8.42	-2	526	-0.38%
2020/11/03	0	0.00	2	8.21	8.25	-2	588	-0.34%
2020/10/30	5	8.07	0	0.00	8.15	5	605	0.83%
2020/10/15	1	8.35	0	0.00	8.37	1	935	0.11%
2020/10/13	0	0.00	11	8.45	8.42	-11	983	-1.12%
2020/10/08	1	8.66	0	0.00	8.67	1	1,016	0.10%
2020/10/07	3	8.68	0	0.00	8.66	3	1,031	0.29%
2020/10/06	7	8.65	0	0.00	8.68	7	1,095	0.64%
2020/09/25	4	8.56	0	0.00	8.58	4	1,360	0.29%
2020/09/24	1	8.60	0	0.00	8.61	1	1,369	0.07%
2020/09/23	3	8.90	0	0.00	8.75	3	1,374	0.22%
2020/09/17	0	0.00	3	9.13	9.09	-3	1,369	-0.22%
2020/09/16	0	0.00	6	9.11	9.07	-6	1,372	-0.44%
2020/09/11	9	9.08	0	0.00	9.02	9	1,375	0.65%
2020/09/10	3	9.20	0	0.00	9.24	3	1,363	0.22%
2020/09/08	3	9.38	4	9.46	9.34	-1	1,352	-0.07%
2020/09/07	0	0.00	2	9.56	9.48	-2	1,358	-0.15%
2020/08/31	0	0.00	10	9.46	9.58	-10	1,352	-0.74%
2020/08/20	4	9.02	0	0.00	8.80	4	1,319	0.30%
2020/08/11	15	8.94	0	0.00	8.87	15	1,273	1.18%
2020/08/10	17	9.24	20	9.36	9.19	-3	1,244	-0.24%
2020/08/05	2	9.47	0	0.00	9.45	2	1,252	0.16%
2020/07/31	4	9.47	0	0.00	9.51	4	1,296	0.31%
2020/07/29	6	9.40	0	0.00	9.44	6	1,277	0.47%
2020/07/28	28	9.54	2	9.45	9.22	26	1,263	2.06%
2020/07/27	4	9.49	14	9.60	9.60	-10	1,220	-0.82%
2020/07/24	14	9.19	3	9.32	9.01	11	1,130	0.97%
2020/07/23	5	9.37	0	0.00	9.32	5	1,103	0.45%
2020/07/22	5	9.53	3	9.47	9.50	2	1,078	0.19%
2020/07/21	3	10.02	14	10.10	10.05	-11	1,027	-1.07%
2020/07/20	8	9.95	0	0.00	9.95	8	978	0.82%
2020/07/17	2	10.00	4	10.10	10.00	-2	952	-0.21%
2020/07/16	5	10.05	0	0.00	10.05	5	921	0.54%
2020/07/14	4	10.10	0	0.00	10.15	4	886	0.45%
2020/07/13	0	0.00	20	10.57	10.35	-20	877	-2.28%
2020/07/10	12	10.23	1	10.40	10.20	11	822	1.34%
2020/07/09	2	10.80	27	10.62	10.85	-25	742	-3.37%
2020/07/08	0	0.00	11	9.80	9.89	-11	651	-1.69%
2020/07/06	0	0.00	4	9.50	9.53	-4	625	-0.64%
2020/07/02	2	9.07	0	0.00	9.17	2	630	0.32%
2020/07/01	2	9.06	2	9.04	9.06	0	620	0.00%
2020/06/30	2	8.88	0	0.00	8.92	2	615	0.32%
2020/06/22	2	8.96	0	0.00	8.96	2	612	0.33%
2020/06/18	0	0.00	1	8.99	8.95	-1	609	-0.16%
2020/06/12	0	0.00	50	8.75	8.89	-50	608	-8.21%
2020/06/10	10	9.06	4	9.07	9.01	6	579	1.03%
2020/06/09	40	9.01	0	0.00	8.99	40	574	6.96%
2020/06/08	2	8.95	2	8.99	9.00	0	583	0.00%
2020/05/14	2	8.59	0	0.00	8.51	2	516	0.39%
2020/05/11	0	0.00	2	8.88	8.87	-2	466	-0.43%
2020/04/01	2	7.40	0	0.00	7.43	2	323	0.62%
2020/03/30	1	7.38	0	0.00	7.45	1	318	0.31%
2020/03/24	0	0.00	4	7.01	7.00	-4	322	-1.24%
2020/03/23	4	6.85	0	0.00	6.81	4	324	1.23%
2020/03/20	0	0.00	2	7.08	7.08	-2	329	-0.61%
2020/03/19	2	6.45	0	0.00	6.61	2	329	0.61%
2020/03/17	0	0.00	4	7.26	7.07	-4	322	-1.24%
2020/03/04	2	8.74	0	0.00	8.68	2	291	0.69%
2020/03/02	2	8.45	0	0.00	8.67	2	299	0.67%
2020/02/27	2	8.75	10	8.81	8.74	-8	300	-2.67%
2020/02/20	2	8.83	0	0.00	8.83	2	321	0.62%
2020/02/13	4	8.88	6	8.90	8.87	-2	346	-0.58%
2020/02/11	0	0.00	12	8.88	8.85	-12	365	-3.29%
2020/02/07	1	8.99	0	0.00	8.93	1	400	0.25%
2020/02/05	0	0.00	4	8.92	8.89	-4	428	-0.93%
2020/02/04	0	0.00	8	8.86	8.89	-8	428	-1.87%
2020/01/31	2	8.84	0	0.00	8.92	2	422	0.47%
2020/01/15	2	9.46	0	0.00	9.44	2	403	0.50%
2020/01/10	2	9.42	0	0.00	9.40	2	420	0.48%
2020/01/08	2	9.31	0	0.00	9.28	2	444	0.45%
2020/01/06	0	0.00	4	9.50	9.44	-4	444	-0.90%
2019/12/31	0	0.00	4	9.43	9.41	-4	421	-0.95%
2019/12/30	0	0.00	4	9.35	9.35	-4	415	-0.96%
2019/12/12	2	9.18	0	0.00	9.17	2	384	0.52%
2019/12/02	2	9.16	0	0.00	9.24	2	377	0.53%
2019/11/29	4	9.30	0	0.00	9.30	4	373	1.07%
2019/11/27	0	0.00	2	9.40	9.37	-2	367	-0.54%
2019/11/21	3	9.28	0	0.00	9.34	3	358	0.84%
2019/11/20	4	9.35	0	0.00	9.36	4	356	1.12%
2019/11/14	2	9.31	0	0.00	9.30	2	334	0.60%
2019/11/13	4	9.39	0	0.00	9.41	4	330	1.21%
2019/11/11	2	9.40	0	0.00	9.40	2	312	0.64%
2019/11/07	5	9.48	0	0.00	9.48	5	289	1.73%
2019/11/06	34	9.55	0	0.00	9.52	34	276	12.30%
2019/11/05	4	9.36	0	0.00	9.37	4	250	1.60%
2019/11/04	4	9.26	8	9.36	9.31	-4	235	-1.70%
2019/10/23	3	8.88	26	8.76	8.83	-23	205	-11.20%
2019/10/22	8	8.92	0	0.00	8.91	8	199	4.02%
2019/10/21	0	0.00	6	9.00	8.92	-6	195	-3.06%
2019/10/15	0	0.00	5	8.58	8.62	-5	139	-3.57%
2019/10/02	3	8.37	0	0.00	8.42	3	135	2.21%
2019/09/27	3	8.38	0	0.00	8.40	3	134	2.23%
2019/09/25	0	0.00	7	8.52	8.48	-7	137	-5.09%
2019/08/30	2	8.30	0	0.00	8.34	2	160	1.25%
2019/08/26	3	8.23	0	0.00	8.30	3	161	1.86%
2019/08/12	2	8.35	0	0.00	8.40	2	164	1.22%
2019/08/08	2	8.37	0	0.00	8.40	2	165	1.21%
2019/08/06	2	8.27	0	0.00	8.30	2	170	1.17%
2019/08/02	2	8.34	0	0.00	8.32	2	178	1.12%
2019/08/01	4	8.38	0	0.00	8.37	4	177	2.26%
2019/07/31	4	8.39	0	0.00	8.39	4	182	2.19%
2019/07/30	6	8.39	0	0.00	8.38	6	185	3.23%
2019/07/23	2	8.42	0	0.00	8.43	2	192	1.04%
2019/07/22	2	8.45	0	0.00	8.43	2	192	1.04%
2019/07/17	0	0.00	2	8.44	8.46	-2	201	-0.99%
2019/07/15	2	8.43	1	8.49	8.43	1	214	0.47%
2019/07/10	3	8.39	0	0.00	8.38	3	292	1.03%
2019/07/09	2	8.38	0	0.00	8.40	2	295	0.68%
2019/07/03	2	8.43	0	0.00	8.45	2	303	0.66%
2019/07/02	2	8.43	4	8.51	8.45	-2	307	-0.65%
2019/06/28	0	0.00	3	8.42	8.43	-3	311	-0.96%
2019/06/26	4	8.43	15	8.42	8.41	-11	316	-3.48%
2019/06/24	20	8.56	0	0.00	8.56	20	309	6.46%
2019/06/13	0	0.00	2	8.53	8.53	-2	317	-0.63%
2019/06/11	30	8.50	0	0.00	8.50	30	313	9.58%
2019/05/31	0	0.00	20	8.68	8.61	-20	318	-6.28%
2019/05/28	6	8.47	0	0.00	8.51	6	315	1.90%
2019/05/21	0	0.00	2	8.37	8.42	-2	323	-0.62%
2019/05/20	0	0.00	3	8.35	8.37	-3	322	-0.93%
2019/05/17	1	8.37	0	0.00	8.34	1	324	0.31%
2019/05/15	0	0.00	9	8.51	8.46	-9	324	-2.78%
2019/05/10	4	8.39	0	0.00	8.33	4	316	1.26%
2019/04/25	2	8.50	0	0.00	8.48	2	301	0.66%
2019/04/24	0	0.00	10	8.59	8.53	-10	298	-3.35%
2019/04/23	3	8.63	0	0.00	8.65	3	296	1.01%
2019/04/22	5	8.80	0	0.00	8.69	5	293	1.71%
2019/04/18	0	0.00	10	9.03	8.88	-10	279	-3.58%
2019/04/12	6	8.46	0	0.00	8.38	6	201	2.98%
2019/04/03	4	8.54	0	0.00	8.50	4	194	2.06%
2019/04/02	3	8.57	0	0.00	8.56	3	192	1.56%
2019/03/29	6	8.61	0	0.00	8.60	6	191	3.13%
2019/03/28	0	0.00	11	8.66	8.61	-11	190	-5.77%
2019/03/27	0	0.00	5	8.66	8.69	-5	191	-2.61%
2019/03/22	4	8.72	0	0.00	8.77	4	190	2.10%
2019/03/21	1	8.79	0	0.00	8.79	1	188	0.53%
2019/03/20	0	0.00	1	8.75	8.76	-1	184	-0.54%
2019/03/19	0	0.00	2	8.76	8.79	-2	185	-1.08%
2019/03/18	0	0.00	3	8.81	8.73	-3	182	-1.64%
2019/03/15	0	0.00	4	8.65	8.58	-4	178	-2.25%
2019/03/14	2	8.60	0	0.00	8.53	2	177	1.12%
2019/03/13	2	8.57	0	0.00	8.59	2	188	1.06%
2019/03/06	7	8.43	0	0.00	8.45	7	185	3.78%
2019/03/05	0	0.00	3	8.44	8.44	-3	184	-1.63%
2019/02/27	0	0.00	4	8.50	8.55	-4	180	-2.21%
2019/02/25	10	8.60	12	8.52	8.63	-2	177	-1.13%
2019/02/14	1	8.25	0	0.00	8.25	1	169	0.59%
2019/01/17	1	8.12	0	0.00	8.13	1	195	0.51%
2019/01/04	0	0.00	4	8.18	8.23	-4	203	-1.97%
2018/12/27	1	8.03	0	0.00	8.04	1	242	0.41%
2018/12/25	1	8.01	0	0.00	8.03	1	242	0.41%
2018/12/24	2	8.06	0	0.00	8.04	2	243	0.82%
2018/12/21	0	0.00	7	8.04	8.03	-7	246	-2.84%
2018/12/18	0	0.00	2	8.06	8.04	-2	244	-0.82%
2018/12/05	3	8.13	2	8.08	8.12	1	252	0.40%
2018/11/27	1	7.99	0	0.00	8.03	1	256	0.39%
2018/11/26	1	8.02	2	8.06	8.03	-1	257	-0.39%
2018/11/20	2	8.04	0	0.00	8.02	2	262	0.76%
2018/11/15	0	0.00	2	7.99	8.01	-2	271	-0.74%
2018/11/09	5	8.18	0	0.00	8.16	5	277	1.80%
2018/10/31	3	7.98	0	0.00	8.00	3	299	1.00%
2018/10/30	4	7.93	0	0.00	7.92	4	297	1.34%
2018/10/15	2	8.25	0	0.00	8.30	2	320	0.62%
2018/10/12	1	8.33	0	0.00	8.30	1	326	0.31%
2018/10/11	5	8.33	0	0.00	8.29	5	326	1.53%
2018/10/02	5	9.93	0	0.00	9.92	5	311	1.60%
2018/10/01	1	9.95	0	0.00	9.94	1	330	0.30%
2018/09/28	2	9.95	0	0.00	9.95	2	387	0.52%
2018/09/11	0	0.00	10	9.95	9.99	-10	553	-1.81%
2018/09/10	2	10.00	3	10.00	10.20	-1	562	-0.18%
2018/09/07	6	10.45	0	0.00	10.35	6	568	1.05%
2018/08/31	5	11.10	0	0.00	11.15	5	592	0.84%
2018/08/20	10	11.30	0	0.00	11.30	10	669	1.49%
2018/08/16	0	0.00	2	11.30	11.20	-2	682	-0.29%
2018/08/13	1	11.25	0	0.00	11.20	1	684	0.15%
2018/08/10	3	11.60	0	0.00	11.65	3	683	0.44%
2018/08/09	3	11.65	0	0.00	11.65	3	682	0.44%
2018/07/25	0	0.00	2	11.35	11.30	-2	828	-0.24%
2018/07/19	0	0.00	22	11.19	11.25	-22	845	-2.60%
2018/07/18	0	0.00	10	11.15	11.10	-10	853	-1.17%
2018/07/16	10	11.15	0	0.00	11.05	10	874	1.14%
2018/07/13	10	11.05	0	0.00	11.10	10	879	1.14%
2018/07/12	0	0.00	20	11.00	11.05	-20	889	-2.25%
2018/07/11	1	11.00	0	0.00	11.20	1	902	0.11%
2018/07/10	16	11.06	0	0.00	11.00	16	978	1.64%
2018/07/09	28	11.07	0	0.00	11.00	28	976	2.87%
2018/07/06	8	11.45	0	0.00	11.45	8	963	0.83%
2018/06/22	1	14.35	0	0.00	14.35	1	832	0.12%
2018/06/15	2	14.50	0	0.00	14.50	2	820	0.24%
2018/06/13	5	14.57	0	0.00	14.55	5	837	0.60%
2018/06/12	4	14.50	0	0.00	14.60	4	841	0.48%
2018/06/11	0	0.00	5	14.55	14.65	-5	830	-0.60%
2018/06/06	0	0.00	8	14.86	14.80	-8	874	-0.91%
2018/06/04	2	14.50	0	0.00	14.55	2	911	0.22%
2018/06/01	6	14.45	0	0.00	14.55	6	918	0.65%
2018/05/16	0	0.00	20	14.85	14.90	-20	1,207	-1.66%
2018/05/14	0	0.00	2	14.75	14.85	-2	1,313	-0.15%
2018/05/11	0	0.00	20	14.80	14.70	-20	1,341	-1.49%
2018/05/10	20	14.70	30	14.75	14.80	-10	1,340	-0.75%
2018/05/03	10	15.50	0	0.00	15.45	10	1,567	0.64%
2018/04/23	30	15.55	0	0.00	15.60	30	1,931	1.55%
2018/04/17	0	0.00	70	15.43	15.35	-70	2,012	-3.48%
2018/04/16	10	15.95	10	15.95	15.50	0	2,027	0.00%
2018/04/11	1	15.15	0	0.00	15.25	1	2,034	0.05%
2018/03/29	0	0.00	3	15.05	15.05	-3	2,043	-0.15%
2018/03/26	0	0.00	3	14.98	14.95	-3	2,054	-0.15%
2018/03/23	2	14.75	0	0.00	14.90	2	2,055	0.10%
2018/03/16	4	15.43	0	0.00	15.50	4	2,058	0.19%
2018/02/26	13	15.85	11	15.80	15.55	2	2,331	0.09%
2018/02/23	1	15.60	100	15.30	15.55	-99	2,274	-4.35%
2018/02/21	4	15.25	0	0.00	15.10	4	2,331	0.17%
2018/02/12	2	15.00	0	0.00	15.10	2	2,305	0.09%
2018/02/08	2	15.10	2	15.00	15.00	0	2,246	0.00%
2018/02/07	56	14.75	0	0.00	14.35	56	2,218	2.52%
2018/02/06	0	0.00	25	14.60	14.10	-25	2,180	-1.15%
2018/01/26	10	14.95	0	0.00	15.70	10	1,933	0.52%
2018/01/19	0	0.00	5	14.91	14.80	-5	1,750	-0.29%
2018/01/16	0	0.00	1	14.10	14.25	-1	1,553	-0.06%
2018/01/15	0	0.00	2	13.95	14.00	-2	1,512	-0.13%
2018/01/11	50	13.85	10	13.80	13.85	40	1,494	2.68%
2018/01/10	2	13.80	0	0.00	13.90	2	1,496	0.13%
2018/01/09	0	0.00	5	13.87	13.90	-5	1,494	-0.33%
2018/01/03	1	13.40	11	13.35	13.40	-10	1,521	-0.66%