品安 (8088)-中國信託-高雄券商分點個股進出

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

品安

(8088)

可現股當沖

股價
44.40
漲跌
▼0.05
漲幅
-0.11%
成交量
544張
產業
上櫃半導體類股▼0.68%
213人加入追蹤

立即追蹤
本地時間:13:30

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

品安 (8088)籌碼相關－中國信託-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

中國信託-高雄券商分點個股進出
中國信託-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
2024/05/29	0	0.00	1	45.60	45.20	-1	2,284	-0.04%
2024/05/28	0	0.00	5	44.81	45.10	-5	2,290	-0.22%
2024/05/23	0	0.00	10	44.00	44.00	-10	2,488	-0.40%
2024/05/22	0.3	44.95	0	0.00	44.50	0.3	2,493	0.01%
2024/05/17	0	0.00	2	44.05	44.00	-2	2,541	-0.08%
2024/05/15	3	44.60	0	0.00	44.55	3	2,620	0.11%
2024/05/14	2	44.70	1	44.70	44.70	1	2,619	0.04%
2024/05/13	4	44.69	1	44.70	44.65	3	2,621	0.11%
2024/05/10	3	45.15	3	45.15	45.25	0	2,614	0.00%
2024/05/09	5	45.64	1	45.45	45.15	4	2,607	0.15%
2024/05/08	0	0.00	1	46.50	46.65	-1	2,573	-0.04%
2024/05/07	14	47.93	28	48.79	46.40	-14	2,551	-0.55%
2024/05/06	24	47.46	2	48.00	47.10	22	2,361	0.93%
2024/05/02	1	46.10	1	46.00	46.15	0	2,269	0.00%
2024/04/30	4	47.03	8	46.77	46.30	-4	2,298	-0.17%
2024/04/25	1	45.00	0	0.00	44.40	1	2,198	0.05%
2024/04/23	1	44.05	0	0.00	44.05	1	2,218	0.05%
2024/04/19	6	44.34	0	0.00	44.50	6	2,236	0.27%
2024/04/18	2	46.70	1	46.55	46.70	1	2,221	0.05%
2024/04/17	1	46.80	1	47.40	46.80	0	2,218	0.00%
2024/04/16	1	44.15	0	0.00	44.20	1	2,136	0.05%
2024/04/15	4	46.35	0	0.00	45.50	4	2,144	0.19%
2024/04/12	2	47.75	0	0.00	47.40	2	2,130	0.09%
2024/04/11	8	47.59	5	48.32	47.50	3	2,111	0.14%
2024/04/10	13	47.91	3	47.77	47.80	10	2,056	0.49%
2024/04/09	12	48.50	24	47.23	49.15	-12	1,931	-0.62%
2024/04/08	10	46.03	2	47.00	45.80	8	1,697	0.47%
2024/04/03	7	46.09	7	46.34	46.25	0	1,737	0.00%
2024/03/27	0	0.00	0.2	44.30	44.40	-0.2	2,603	-0.01%
2024/03/26	2.2	44.33	0	0.00	43.70	2.2	2,670	0.08%
2024/03/25	1	44.80	0	0.00	44.90	1	2,658	0.04%
2024/03/22	2	45.60	0	0.00	45.50	2	2,677	0.07%
2024/03/21	1	45.00	0.2	45.35	45.40	0.8	2,650	0.03%
2024/03/20	0	0.00	2	44.20	43.85	-2	2,638	-0.08%
2024/03/04	3.2	45.85	0	0.00	45.00	3.2	3,636	0.09%
2024/02/29	0	0.00	2	46.28	45.50	-2	3,630	-0.06%
2024/02/27	2	46.15	2	45.90	45.95	0	3,604	0.00%
2024/02/26	0	0.00	1	43.80	43.80	-1	3,500	-0.03%
2024/02/23	0	0.00	2	44.40	43.55	-2	3,508	-0.06%
2024/02/19	0	0.00	10	44.60	44.50	-10	3,603	-0.28%
2024/02/16	0	0.00	21	44.54	45.30	-21	3,731	-0.56%
2024/02/15	0	0.00	2	42.20	42.25	-2	3,823	-0.05%
2024/02/05	4	42.25	0	0.00	42.00	4	3,868	0.10%
2024/02/01	0	0.00	1	43.00	43.00	-1	3,909	-0.03%
2024/01/29	1	43.65	0.1	43.40	43.70	0.9	4,060	0.02%
2024/01/26	0	0.00	1	43.05	43.00	-1	4,182	-0.02%
2024/01/25	0	0.00	2	43.45	43.40	-2	4,281	-0.05%
2024/01/24	7	44.16	5	44.65	43.85	2	4,306	0.05%
2024/01/23	0	0.00	0.3	43.10	43.25	-0.3	4,349	-0.01%
2024/01/18	5	41.60	0	0.00	41.75	5	4,569	0.11%
2024/01/17	0	0.00	1	43.05	42.25	-1	4,622	-0.02%
2024/01/15	0	0.00	3	44.00	44.45	-3	4,657	-0.06%
2024/01/12	1	43.50	0	0.00	42.60	1	4,662	0.02%
2024/01/09	4	45.59	3	45.15	44.70	1	4,898	0.02%
2024/01/08	1	45.95	2	45.55	45.55	-1	4,912	-0.02%
2024/01/05	6	46.92	6	46.19	46.05	0	4,917	0.00%
2024/01/04	1	46.35	1	46.75	46.90	0	4,921	0.00%
2024/01/03	1	46.60	0	0.00	46.15	1	4,923	0.02%
2024/01/02	1	46.45	1	46.80	46.95	0	4,986	0.00%
2023/12/29	6	47.08	0	0.00	46.90	6	5,051	0.12%
2023/12/28	7	47.00	3	47.10	46.90	4	5,091	0.08%
2023/12/27	20	47.08	14	47.46	47.40	6	5,269	0.11%
2023/12/26	5	45.11	8	45.31	45.85	-3	5,218	-0.06%
2023/12/25	68	48.55	42	46.86	45.00	26	5,247	0.50%
2023/12/22	6	46.64	9	47.44	47.95	-3	4,780	-0.06%
2023/12/21	2	43.55	1	43.40	43.60	1	4,644	0.02%
2023/12/20	1	42.25	1	42.10	42.10	0	4,683	0.00%
2023/12/19	2	42.00	0	0.00	41.60	2	4,703	0.04%
2023/12/18	1	43.00	2.3	42.68	42.50	-1.3	4,706	-0.03%
2023/12/15	1	42.95	0	0.00	42.95	1	4,953	0.02%
2023/12/14	2	43.65	1	43.20	43.20	1	4,943	0.02%
2023/12/13	0	0.00	6	44.08	43.60	-6	4,973	-0.12%
2023/12/12	12	44.05	7	44.34	43.85	5	5,030	0.10%
2023/12/11	0	0.00	6	45.15	45.10	-6	5,023	-0.12%
2023/12/08	24	45.13	23	44.58	44.40	1	4,939	0.02%
2023/12/07	3	44.63	2	43.73	43.95	1	4,845	0.02%
2023/12/06	1	45.35	4	44.30	45.50	-3	4,749	-0.06%
2023/12/05	5	42.97	5	43.11	43.50	0	4,697	0.00%
2023/12/04	10	43.56	10	42.79	43.95	0	4,644	0.00%
2023/12/01	0	0.00	5	40.66	40.75	-5	4,427	-0.11%
2023/11/30	5	41.22	1	41.25	41.10	4	4,445	0.09%
2023/11/29	1	40.85	1	40.80	40.85	0	4,428	0.00%
2023/11/24	1	39.70	0	0.00	39.75	1	4,808	0.02%
2023/11/21	0	0.00	2	40.38	39.85	-2	4,710	-0.04%
2023/11/20	0	0.00	6	40.43	40.10	-6	4,691	-0.13%
2023/11/17	4	39.36	0	0.00	39.80	4	4,665	0.09%
2023/11/16	2	39.80	0	0.00	39.80	2	4,636	0.04%
2023/11/15	9	41.53	25	41.17	40.95	-16	4,576	-0.35%
2023/11/14	24	40.84	10	40.56	40.60	14	4,430	0.32%
2023/11/13	4	39.68	6	39.58	39.40	-2	4,264	-0.05%
2023/11/10	7	38.91	5	39.20	38.65	2	4,225	0.05%
2023/11/09	0	0.00	2	39.00	38.90	-2	4,210	-0.05%
2023/11/08	1	39.40	0	0.00	38.95	1	4,188	0.02%
2023/11/07	1	39.20	0	0.00	39.20	1	4,134	0.02%
2023/11/06	3	39.30	0	0.00	38.90	3	4,122	0.07%
2023/11/03	4	39.29	10	38.78	39.25	-6	4,063	-0.15%
2023/11/02	12	38.97	4	39.23	38.85	8	3,944	0.20%
2023/10/30	7	39.55	10	39.12	38.85	-3	3,739	-0.08%
2023/10/27	1	37.00	0	0.00	36.75	1	3,601	0.03%
2023/10/26	0	0.00	1	37.55	37.30	-1	3,577	-0.03%
2023/10/19	0	0.00	11	37.90	38.60	-11	3,503	-0.31%
2023/10/18	10	37.56	9	37.26	37.20	1	3,448	0.03%
2023/10/17	16	38.97	115	38.68	38.55	-99	3,394	-2.92%	大賣/
2023/10/16	15	38.38	13	38.68	37.25	2	3,283	0.06%
2023/10/13	7	39.46	2	39.25	38.95	5	3,258	0.15%
2023/10/12	21	39.63	8	39.79	39.80	13	3,264	0.40%
2023/10/11	54.3	40.43	8	40.50	39.90	46.3	3,259	1.42%
2023/10/06	24	40.68	52	41.37	41.40	-28	3,218	-0.87%
2023/10/05	68	40.45	0	0.00	40.55	68	3,154	2.16%
2023/10/04	8	39.92	6	40.21	40.75	2	3,079	0.06%
2023/10/03	16	40.27	23	40.42	39.85	-7	2,979	-0.23%
2023/10/02	0	0.00	6	38.16	39.45	-6	2,764	-0.22%
2023/09/28	16	37.96	2	37.85	37.35	14	2,701	0.52%
2023/09/27	5	38.48	7	39.02	39.30	-2	2,625	-0.08%
2023/09/26	8	38.84	1	38.75	38.65	7	2,589	0.27%
2023/09/25	1	39.20	1	38.50	38.50	0	2,581	0.00%
2023/09/21	1	36.65	13	37.29	37.40	-12	2,590	-0.46%
2023/09/20	26	38.82	18	38.56	36.95	8	2,583	0.31%
2023/09/19	3	37.58	4	37.75	37.70	-1	2,352	-0.04%
2023/09/18	16	37.92	2	37.35	37.35	14	2,352	0.59%
2023/09/15	1	37.85	0	0.00	37.80	1	2,300	0.04%
2023/09/14	1.1	35.97	2	36.35	36.70	-0.9	2,243	-0.04%
2023/09/11	0	0.00	1	35.15	35.15	-1	2,425	-0.04%
2023/09/08	1	36.90	1	36.80	36.85	0	2,477	0.00%
2023/09/07	3	37.50	3	37.48	37.05	0	2,510	0.00%
2023/09/06	1	37.15	8	37.22	37.00	-7	2,481	-0.28%
2023/09/05	8	36.72	1	36.25	37.00	7	2,489	0.28%
2023/09/04	0	0.00	2	36.58	36.35	-2	2,495	-0.08%
2023/09/01	6	37.51	4	37.69	37.55	2	2,474	0.08%
2023/08/31	5	36.45	6	35.89	37.20	-1	2,380	-0.04%
2023/08/30	0	0.00	2	33.80	34.45	-2	2,187	-0.09%
2023/08/28	1	32.55	0	0.00	32.70	1	2,525	0.04%
2023/08/22	3	32.85	0	0.00	33.05	3	2,930	0.10%
2023/08/21	0	0.00	2	33.23	32.80	-2	2,946	-0.07%
2023/08/18	1	33.60	0	0.00	33.30	1	2,951	0.03%
2023/08/17	1	33.80	0	0.00	33.75	1	2,949	0.03%
2023/08/16	1	33.25	4.2	32.62	33.25	-3.2	2,960	-0.11%
2023/08/07	0	0.00	15	32.55	32.60	-15	3,285	-0.46%
2023/08/02	0.2	32.30	0	0.00	32.10	0.2	3,318	0.01%
2023/08/01	0	0.00	0.2	32.70	32.80	-0.2	3,325	-0.01%
2023/07/31	0.2	32.10	0	0.00	31.95	0.2	3,324	0.01%
2023/07/27	0	0.00	2.2	31.62	32.40	-2.2	3,312	-0.07%
2023/07/26	1.1	30.63	10.2	31.29	30.60	-9.1	3,328	-0.27%
2023/07/24	0.1	31.45	0	0.00	31.25	0.1	3,443	0.00%
2023/07/20	0	0.00	2	32.95	32.95	-2	3,477	-0.06%
2023/07/19	1	34.55	0	0.00	33.10	1	3,543	0.03%
2023/07/17	0	0.00	1.2	35.32	35.30	-1.2	3,579	-0.03%
2023/07/14	0.2	34.60	0	0.00	34.60	0.2	3,594	0.01%
2023/07/13	1	34.70	1	34.50	34.00	0	3,596	0.00%
2023/07/07	1	36.35	0	0.00	36.45	1	4,155	0.02%
2023/07/05	1	37.65	1	37.65	37.65	0	4,377	0.00%
2023/07/04	16	38.40	0	0.00	38.30	16	4,377	0.37%
2023/07/03	0	0.00	1	37.60	37.60	-1	4,377	-0.02%
2023/06/30	2	36.70	4	36.89	37.15	-2	4,491	-0.04%
2023/06/29	8	37.18	9	37.65	37.25	-1	4,892	-0.02%
2023/06/28	0	0.00	2	36.03	36.25	-2	4,809	-0.04%
2023/06/27	1	35.00	0	0.00	35.00	1	4,842	0.02%
2023/06/26	1	36.00	0	0.00	36.10	1	4,999	0.02%
2023/06/21	0.3	36.80	1.1	36.50	36.85	-0.8	5,128	-0.02%
2023/06/20	10	36.51	6	36.61	36.50	4	5,147	0.08%
2023/06/19	3	36.72	5	36.93	36.65	-2	5,117	-0.04%
2023/06/16	14	38.40	10	37.70	37.45	4	5,078	0.08%
2023/06/15	1	36.75	2	37.33	37.00	-1	4,935	-0.02%
2023/06/14	2	37.13	5	37.08	37.25	-3	4,851	-0.06%
2023/06/13	6	36.50	12	36.02	36.25	-6	4,776	-0.13%
2023/06/12	0	0.00	22	35.14	35.15	-22	4,671	-0.47%
2023/06/09	0	0.00	1	35.60	35.50	-1	4,651	-0.02%
2023/06/08	5	35.25	0	0.00	35.20	5	4,666	0.11%
2023/06/07	7	35.31	5	35.40	35.25	2	4,628	0.04%
2023/06/06	0	0.00	10	34.78	34.85	-10	4,623	-0.22%
2023/06/05	0	0.00	7	36.55	36.25	-7	4,534	-0.15%
2023/06/02	1	36.55	3	36.77	36.50	-2	4,507	-0.04%
2023/06/01	2.2	36.23	15	36.97	36.60	-12.8	4,411	-0.29%
2023/05/31	36	36.88	42	37.34	37.50	-6	4,208	-0.14%
2023/05/30	11	34.01	2	34.00	34.10	9	3,965	0.23%
2023/05/29	0	0.00	1	33.00	33.60	-1	3,931	-0.03%
2023/05/26	0	0.00	2	32.80	32.20	-2	3,955	-0.05%
2023/05/25	2	32.80	0	0.00	32.75	2	3,937	0.05%
2023/05/23	2	33.43	6	33.62	33.40	-4	3,899	-0.10%
2023/05/19	5	33.13	5	33.65	33.20	0	3,870	0.00%
2023/05/18	7	33.99	3	33.62	33.55	4	3,825	0.10%
2023/05/17	2	32.20	5	33.38	33.70	-3	3,759	-0.08%
2023/05/16	0	0.00	5	31.50	32.05	-5	3,697	-0.14%
2023/05/15	6	30.67	0	0.00	30.80	6	3,630	0.17%
2023/05/12	0	0.00	10	31.00	31.60	-10	3,613	-0.28%
2023/05/11	17	30.89	1	30.45	30.40	16	3,575	0.45%
2023/05/09	15	33.10	0	0.00	32.55	15	3,515	0.43%
2023/05/08	0	0.00	1	32.95	32.80	-1	3,481	-0.03%
2023/05/05	10	33.10	0	0.00	32.60	10	3,470	0.29%
2023/05/03	0	0.00	1	32.85	33.00	-1	3,460	-0.03%
2023/05/02	27	33.74	1	33.45	33.50	26	3,433	0.76%
2023/04/28	2	33.98	0	0.00	34.10	2	3,391	0.06%
2023/04/27	2	33.13	2	32.65	32.45	0	3,290	0.00%
2023/04/26	5	31.95	5	32.40	32.10	0	3,249	0.00%
2023/04/25	1	32.85	0	0.00	32.55	1	3,231	0.03%
2023/04/24	0	0.00	4	33.65	34.15	-4	3,180	-0.13%
2023/04/21	0	0.00	1	32.35	32.25	-1	3,114	-0.03%
2023/04/20	2	33.35	0	0.00	32.90	2	3,084	0.06%
2023/04/19	1	34.15	11	33.76	33.70	-10	3,037	-0.33%
2023/04/18	3	34.43	2	34.48	34.00	1	2,983	0.03%
2023/04/17	3	34.38	2	34.80	34.75	1	2,940	0.03%
2023/04/14	2	34.03	4	34.09	34.00	-2	2,853	-0.07%
2023/04/13	5	34.13	7	34.32	33.80	-2	2,810	-0.07%
2023/04/12	16	34.81	22	34.68	34.90	-6	2,666	-0.23%
2023/04/11	18	32.41	2	32.73	33.90	16	2,291	0.70%
2023/04/10	1	30.45	1	30.80	30.85	0	2,042	0.00%
2023/04/07	2	30.65	0	0.00	30.60	2	2,001	0.10%
2023/04/06	1	30.30	0	0.00	30.55	1	1,954	0.05%
2023/03/31	3	31.17	1	31.30	31.25	2	1,893	0.11%
2023/03/30	6	32.98	5	32.93	31.45	1	1,736	0.06%
2023/03/29	0	0.00	1	30.35	30.35	-1	1,304	-0.08%
2023/03/28	1	31.60	75	31.53	31.30	-74	1,269	-5.83%
2023/03/27	4	32.23	0	0.00	32.40	4	1,205	0.33%
2023/03/24	3	29.33	4	30.44	31.05	-1	1,020	-0.10%
2023/03/20	0	0.00	1	28.50	28.40	-1	844	-0.12%
2023/03/13	3	26.77	2	27.70	27.45	1	797	0.13%
2023/03/06	21	28.49	0	0.00	28.40	21	651	3.23%
2023/03/02	0	0.00	8	28.49	28.10	-8	577	-1.38%
2023/03/01	0	0.00	2	27.70	27.75	-2	511	-0.39%
2023/02/24	0	0.00	6	27.38	27.40	-6	484	-1.24%
2023/02/03	0	0.00	1	25.05	25.00	-1	520	-0.19%
2023/02/01	0	0.00	1	24.85	24.95	-1	499	-0.20%
2023/01/31	1	24.60	0	0.00	24.70	1	487	0.21%
2022/12/15	2	24.93	0	0.00	24.80	2	386	0.52%
2022/11/21	0	0.00	1	24.15	23.90	-1	388	-0.26%
2022/11/17	54	24.51	0	0.00	24.50	54	374	14.41%
2022/11/16	0	0.00	1	24.30	24.50	-1	314	-0.32%
2022/10/28	0	0.00	3	20.40	20.45	-3	199	-1.50%
2022/09/19	0	0.00	1	22.90	22.50	-1	165	-0.60%
2022/09/15	3	23.30	0	0.00	23.45	3	156	1.92%
2022/09/14	1	22.65	0	0.00	23.75	1	136	0.73%
2022/08/22	0	0.00	1	21.00	20.85	-1	82	-1.22%
2022/08/01	0	0.00	1	19.10	19.10	-1	73	-1.36%
2022/07/29	1	18.95	0	0.00	18.95	1	73	1.36%
2022/04/06	1	23.85	1	23.80	23.80	0	190	0.00%
2022/04/01	0	0.00	1	23.85	23.85	-1	193	-0.52%
2022/03/30	0	22.90	0	0.00	22.85	0	198	0.00%
2022/03/14	0	0.00	1	22.75	22.50	-1	249	-0.40%
2022/03/10	1	22.70	0	0.00	22.70	1	255	0.39%
2022/03/08	1	22.40	0	0.00	22.30	1	284	0.35%
2022/03/04	0	0.00	1	23.35	23.45	-1	289	-0.35%
2022/02/23	1	24.05	0	0.00	24.00	1	478	0.21%
2022/02/18	1	24.65	0	0.00	24.80	1	483	0.21%
2022/02/17	1	25.20	1	24.45	24.30	0	488	0.00%
2022/02/16	0	0.00	1	23.80	23.80	-1	470	-0.21%
2022/02/09	0	0.00	1	23.80	23.80	-1	476	-0.21%
2022/01/14	0	0.00	1	23.20	23.20	-1	500	-0.20%
2021/12/30	6	25.06	1	25.65	25.10	5	496	1.01%
2021/12/29	0	0.00	1	24.55	24.80	-1	476	-0.21%
2021/12/28	2	24.75	0	0.00	24.65	2	479	0.42%
2021/12/02	1	24.70	1	24.35	24.35	0	434	0.00%
2021/11/23	5	25.69	4	26.51	26.00	1	370	0.27%
2021/11/22	1	24.60	1	25.05	25.05	0	268	0.00%
2021/11/19	1	22.70	0	0.00	22.80	1	238	0.42%
2021/11/16	0	0.00	2	23.50	23.40	-2	237	-0.84%
2021/11/04	2	21.65	0	0.00	21.95	2	296	0.67%
2021/10/29	0	0.00	2	21.65	21.65	-2	348	-0.57%
2021/10/28	0	0.00	2	21.63	21.80	-2	357	-0.56%
2021/10/27	0	0.00	3	21.05	21.40	-3	356	-0.84%
2021/10/25	0	0.00	1	20.55	20.50	-1	361	-0.28%
2021/10/22	1	20.05	0	0.00	20.30	1	370	0.27%
2021/10/19	1	20.60	0	0.00	20.65	1	411	0.24%
2021/10/01	1	21.15	0	0.00	21.15	1	549	0.18%
2021/09/29	1	21.95	0	0.00	21.95	1	592	0.17%
2021/09/16	0	0.00	1	22.60	22.50	-1	1,143	-0.09%
2021/09/14	2	22.45	0	0.00	22.40	2	1,168	0.17%
2021/09/09	0	0.00	1	22.80	22.80	-1	1,189	-0.08%
2021/09/02	0	0.00	1	23.70	23.25	-1	1,219	-0.08%
2021/08/27	1	23.15	0	0.00	23.30	1	1,225	0.08%
2021/08/23	1	23.45	3	23.20	23.40	-2	1,270	-0.16%
2021/08/13	2	24.90	0	0.00	24.80	2	1,329	0.15%
2021/08/11	0	0.00	3	27.80	27.10	-3	1,318	-0.23%
2021/08/09	0	0.00	1	28.65	28.65	-1	1,354	-0.07%
2021/08/06	6	29.41	0	0.00	29.10	6	1,369	0.44%
2021/08/05	3	29.20	0	0.00	29.75	3	1,386	0.22%
2021/08/03	0	0.00	1	28.15	28.05	-1	1,460	-0.07%
2021/07/30	1	27.60	2	27.90	27.55	-1	1,515	-0.07%
2021/07/23	1	28.70	0	0.00	28.90	1	1,913	0.05%
2021/07/22	7	29.56	0	0.00	29.25	7	2,021	0.35%
2021/07/16	1	29.25	0	0.00	29.25	1	3,015	0.03%
2021/07/13	0	0.00	1	29.55	28.90	-1	3,094	-0.03%
2021/07/12	1	28.85	0	0.00	28.60	1	3,072	0.03%
2021/07/06	3	29.82	1	30.30	29.55	2	3,205	0.06%
2021/07/05	6	31.07	10	31.17	30.75	-4	3,205	-0.12%
2021/07/02	12	29.53	13	30.15	30.35	-1	3,113	-0.03%
2021/07/01	0	0.00	3	28.90	28.25	-3	2,989	-0.10%
2021/06/30	3	28.70	0	0.00	28.60	3	3,059	0.10%
2021/06/29	0	0.00	11	28.85	28.70	-11	3,127	-0.35%
2021/06/28	23	28.94	13	29.59	29.30	10	3,090	0.32%
2021/06/25	5	27.40	11	28.99	28.75	-6	2,977	-0.20%
2021/06/22	0	0.00	1	25.50	25.70	-1	2,889	-0.03%
2021/06/21	1	26.00	0	26.65	25.70	1	2,893	0.03%
2021/06/16	1	27.40	0	0.00	26.80	1	2,953	0.03%
2021/06/15	0	0.00	2	27.25	27.30	-2	2,976	-0.07%
2021/06/11	1	26.90	1	26.90	26.70	0	2,974	0.00%
2021/06/10	2	26.55	3	26.68	26.65	-1	2,979	-0.03%
2021/06/03	0	0.00	3	27.02	26.85	-3	3,105	-0.10%
2021/06/01	1	27.00	0	0.00	27.20	1	3,157	0.03%
2021/05/28	10	26.74	0	0.00	26.50	10	3,163	0.32%
2021/05/26	1	25.45	0	0.00	25.55	1	3,190	0.03%
2021/05/25	0	0.00	1	26.50	25.90	-1	3,204	-0.03%
2021/05/21	2	24.30	0	0.00	24.60	2	3,278	0.06%
2021/05/18	1	23.80	1	23.95	24.20	0	3,384	0.00%
2021/05/17	1	22.75	0.1	23.15	22.00	0.9	3,417	0.03%
2021/05/14	2	24.95	1	24.90	24.40	1	3,407	0.03%
2021/05/13	1	23.85	2	24.20	24.50	-1	3,390	-0.03%
2021/05/12	3	23.83	2	23.73	23.70	1	3,362	0.03%
2021/05/11	3	27.30	0	0.00	26.05	3	3,303	0.09%
2021/05/10	6	28.83	4	28.90	28.85	2	3,259	0.06%
2021/05/07	0	0.00	2	29.80	29.50	-2	3,243	-0.06%
2021/05/06	6	29.25	1	29.40	28.00	5	3,198	0.16%
2021/05/05	1.1	29.36	0	0.00	28.65	1.1	3,165	0.03%
2021/05/04	5	29.27	27	30.32	29.05	-22	3,133	-0.70%
2021/05/03	13	33.67	22	32.35	32.05	-9	3,037	-0.30%
2021/04/29	6	34.74	28	33.98	35.60	-22	2,929	-0.75%
2021/04/28	6	36.57	7	37.48	36.15	-1	2,814	-0.04%
2021/04/27	47	38.37	16.1	38.29	36.70	30.9	2,724	1.13%
2021/04/26	17.1	37.17	8	36.81	37.50	9.1	2,428	0.37%
2021/04/23	28	33.04	22	33.53	34.10	6	2,190	0.27%
2021/04/22	5	31.66	3	32.85	31.00	2	1,879	0.11%
2021/04/21	10	31.42	76	31.15	32.00	-66	1,776	-3.71%
2021/04/20	0	30.00	0	0.00	30.20	0	1,716	0.00%
2021/04/19	54	29.77	1	29.80	29.75	53	1,787	2.97%
2021/04/15	16	29.60	0	0.00	29.65	16	2,196	0.73%
2021/04/14	1	30.15	0	0.00	29.65	1	2,202	0.05%
2021/04/13	27	31.34	22	31.27	30.30	5	2,196	0.23%
2021/04/12	2	30.38	120	30.73	31.40	-118	2,119	-5.57%	大賣/鉅額交易
2021/04/09	10.1	30.70	0	0.00	31.25	10.1	2,102	0.48%
2021/04/08	0	0.00	0.4	31.30	31.05	-0.4	2,093	-0.02%
2021/04/07	7.4	31.14	4	31.18	31.05	3.4	2,136	0.16%
2021/04/06	112	31.65	19	31.85	31.60	93	2,161	4.30%	大買/
2021/04/01	5	31.20	3	30.85	30.80	2	2,165	0.09%
2021/03/31	0	0.00	1	29.90	29.90	-1	2,108	-0.05%
2021/03/29	2	29.80	0	0.00	30.10	2	2,238	0.09%
2021/03/26	1	29.70	0	0.00	29.70	1	2,284	0.04%
2021/03/24	0	0.00	3	29.85	29.95	-3	2,293	-0.13%
2021/03/23	0	0.00	2	30.25	30.25	-2	2,299	-0.09%
2021/03/22	5	30.55	8	30.75	30.55	-3	2,295	-0.13%
2021/03/17	0	0.00	1	30.85	30.85	-1	2,386	-0.04%
2021/03/16	0	0.00	13	30.85	30.85	-13	2,423	-0.54%
2021/03/12	1	30.50	10	30.35	30.35	-9	2,460	-0.37%
2021/03/11	1	30.40	31	30.34	30.50	-30	2,545	-1.18%
2021/03/10	10	31.10	0	0.00	30.85	10	2,535	0.39%
2021/03/09	0	0.00	38	30.99	31.00	-38	2,711	-1.40%
2021/03/08	1	31.15	1	31.10	30.90	0	3,035	0.00%
2021/03/03	0	0.00	4	31.04	31.40	-4	3,079	-0.13%
2021/03/02	1	32.10	0	0.00	31.20	1	3,070	0.03%
2021/02/26	1	31.25	9	31.38	31.60	-8	3,055	-0.26%
2021/02/24	24	32.20	1	32.40	31.45	23	3,056	0.75%
2021/02/23	1	31.45	22	32.20	32.20	-21	3,002	-0.70%
2021/02/22	21	31.59	0	0.00	31.30	21	2,963	0.71%
2021/02/19	31	31.46	10	31.20	31.25	21	3,010	0.70%
2021/02/17	1	30.80	2	30.70	30.60	-1	2,957	-0.03%
2021/02/05	0	0.00	10	29.20	29.45	-10	2,904	-0.34%
2021/02/02	1	28.25	0	0.00	28.10	1	2,898	0.03%
2021/02/01	48	27.97	0	0.00	27.85	48	2,896	1.66%
2021/01/26	0	0.00	1	28.55	28.60	-1	2,869	-0.03%
2021/01/22	0	0.00	1	28.40	28.80	-1	2,851	-0.04%
2021/01/21	3	28.55	0	0.00	28.50	3	2,841	0.11%
2021/01/20	1	28.80	2	28.50	28.50	-1	2,826	-0.04%
2021/01/18	3	30.33	1	30.20	30.15	2	2,785	0.07%
2021/01/13	11	30.75	0	0.00	30.35	11	2,708	0.41%
2021/01/12	1	31.65	1	31.30	30.50	0	2,683	0.00%
2021/01/11	23	32.69	88	32.83	32.80	-65	2,600	-2.50%
2021/01/08	1	29.75	2	30.40	31.05	-1	2,231	-0.04%
2021/01/06	3	29.57	7	29.17	29.05	-4	2,202	-0.18%
2021/01/05	0	0.00	1	29.85	29.85	-1	2,182	-0.05%
2021/01/04	2	29.85	4	29.99	29.80	-2	2,173	-0.09%
2020/12/31	1	30.70	0	0.00	30.40	1	2,139	0.05%
2020/12/30	7	31.14	2	30.88	30.70	5	2,119	0.24%
2020/12/29	8	30.88	0	0.00	30.60	8	2,053	0.39%
2020/12/28	5	31.04	0	0.00	30.60	5	2,003	0.25%
2020/12/25	1	30.35	0	0.00	30.00	1	1,906	0.05%
2020/12/24	2	30.45	0	0.00	30.30	2	1,884	0.11%
2020/12/23	6	30.33	27	30.60	30.70	-21	1,859	-1.13%
2020/12/21	0	0.00	3	29.48	29.45	-3	1,701	-0.18%
2020/12/18	17	28.99	0	0.00	28.95	17	1,694	1.00%
2020/12/17	2	29.20	0	0.00	29.00	2	1,689	0.12%
2020/12/14	1	30.40	0	0.00	30.15	1	1,634	0.06%
2020/12/11	1	31.25	2	30.48	30.80	-1	1,613	-0.06%
2020/12/10	5	30.18	3	30.02	30.50	2	1,483	0.13%
2020/12/08	2	29.65	4	29.43	29.35	-2	1,418	-0.14%
2020/12/07	1	29.85	5	30.65	29.95	-4	1,379	-0.29%
2020/12/04	5	30.85	24	30.87	30.95	-19	1,284	-1.48%
2020/12/03	27	30.82	25	30.79	30.80	2	1,192	0.17%
2020/12/02	43	30.39	19	30.49	30.00	24	1,011	2.37%
2020/12/01	2	28.33	3	28.23	28.75	-1	679	-0.15%
2020/11/18	4	26.30	2	26.43	26.80	2	483	0.41%
2020/11/17	16	25.05	4	26.00	26.00	12	404	2.97%
2020/11/12	0	0.00	3	24.25	24.05	-3	404	-0.74%
2020/11/10	0	0.00	8	24.14	23.95	-8	416	-1.92%
2020/10/23	0	0.00	10	24.05	24.00	-10	475	-2.11%
2020/10/20	0	0.00	5	23.79	23.70	-5	499	-1.00%
2020/09/23	0	0.00	7	23.59	23.40	-7	802	-0.87%
2020/09/17	0	0.00	2	24.00	24.00	-2	857	-0.23%
2020/09/14	2	24.25	0	0.00	23.80	2	906	0.22%
2020/09/03	0	0.00	1	23.90	24.40	-1	1,074	-0.09%
2020/09/01	0	0.00	4	23.48	24.00	-4	1,095	-0.37%
2020/08/31	2	23.60	0	0.00	23.50	2	1,113	0.18%
2020/08/27	1	23.90	0	0.00	23.90	1	1,153	0.09%
2020/08/24	1	23.05	0	0.00	23.10	1	1,193	0.08%
2020/08/19	1	24.00	0	0.00	24.00	1	1,291	0.08%
2020/08/18	0	0.00	2	24.55	24.45	-2	1,291	-0.15%
2020/08/17	2	24.98	2	25.08	24.95	0	1,358	0.00%
2020/08/14	2	24.50	2	24.55	24.60	0	1,367	0.00%
2020/08/13	2	24.70	1	24.75	24.65	1	1,381	0.07%
2020/08/12	1	25.20	10	25.55	25.20	-9	1,376	-0.65%
2020/08/11	2	26.10	12	26.08	25.70	-10	1,374	-0.73%
2020/08/10	11	26.36	0	0.00	26.30	11	1,377	0.80%
2020/08/05	0	0.00	1	27.05	27.20	-1	1,451	-0.07%
2020/07/28	0	0.00	1	26.15	25.65	-1	1,801	-0.06%
2020/07/23	3	27.52	0	0.00	27.40	3	1,898	0.16%
2020/07/21	0	0.00	1	27.00	27.10	-1	1,939	-0.05%
2020/07/20	5	26.92	0	0.00	26.70	5	1,988	0.25%
2020/07/15	9	28.63	0	0.00	27.95	9	2,297	0.39%
2020/07/14	0	0.00	1	28.60	28.40	-1	2,323	-0.04%
2020/07/10	3	28.43	1	28.50	28.30	2	2,325	0.09%
2020/07/08	0	0.00	11	28.65	28.40	-11	2,320	-0.47%
2020/07/07	0	0.00	3	28.38	28.60	-3	2,329	-0.13%
2020/07/06	4	29.30	0	0.00	29.25	4	2,377	0.17%
2020/07/03	37	31.31	0	0.00	31.25	37	2,400	1.54%
2020/07/02	1	30.80	2	31.33	31.25	-1	2,414	-0.04%
2020/06/29	1	30.45	0	0.00	30.30	1	2,521	0.04%
2020/06/24	0	0.00	12	30.30	30.30	-12	2,557	-0.47%
2020/06/22	13	30.58	0	0.00	30.35	13	2,642	0.49%
2020/06/19	0	0.00	1	30.15	30.15	-1	2,683	-0.04%
2020/06/17	0	0.00	1	30.15	30.35	-1	2,708	-0.04%
2020/06/15	0	0.00	1	29.15	28.90	-1	2,684	-0.04%
2020/06/12	2	28.50	0	0.00	28.90	2	2,715	0.07%
2020/06/09	2	30.05	2	29.55	29.50	0	2,826	0.00%
2020/06/08	0	0.00	1	30.20	30.00	-1	2,910	-0.03%
2020/06/05	1	30.15	0	0.00	30.20	1	3,096	0.03%
2020/06/03	2	30.00	0	0.00	29.95	2	3,419	0.06%
2020/06/02	1	30.20	1	29.85	29.90	0	3,441	0.00%
2020/05/28	0	0.00	1	29.60	29.10	-1	3,575	-0.03%
2020/05/27	1	30.05	0	0.00	29.80	1	3,566	0.03%
2020/05/25	0	0.00	2	29.60	29.65	-2	3,625	-0.06%
2020/05/15	2	28.00	0	0.00	28.10	2	3,621	0.06%
2020/05/12	0	0.00	1	28.60	28.55	-1	3,735	-0.03%
2020/05/11	2	29.43	3	30.43	29.20	-1	3,846	-0.03%
2020/05/08	0	0.00	2	32.33	32.35	-2	3,751	-0.05%
2020/05/06	2	30.85	4	30.80	31.15	-2	3,695	-0.05%
2020/05/04	0	0.00	1	30.90	31.00	-1	3,828	-0.03%
2020/04/30	0	0.00	1	30.70	30.65	-1	3,820	-0.03%
2020/04/29	3	30.90	2	30.60	30.55	1	3,829	0.03%
2020/04/27	0	0.00	2	30.03	30.15	-2	3,838	-0.05%
2020/04/24	2	30.05	2	30.30	29.85	0	3,985	0.00%
2020/04/23	5	30.10	0	0.00	29.95	5	4,109	0.12%
2020/04/22	0	0.00	3	29.80	30.40	-3	4,070	-0.07%
2020/04/21	4	30.25	9	30.32	30.30	-5	4,030	-0.12%
2020/04/20	4	29.90	5	30.52	29.65	-1	3,886	-0.03%
2020/04/17	5	29.29	0	0.00	28.90	5	3,783	0.13%
2020/04/16	3	29.27	2	29.25	29.20	1	3,753	0.03%
2020/04/15	0	0.00	3	28.80	28.70	-3	3,738	-0.08%
2020/04/14	1	28.85	0	0.00	28.70	1	3,759	0.03%
2020/04/10	1	28.45	0	0.00	28.15	1	3,774	0.03%
2020/04/09	7	28.79	1	28.70	28.50	6	3,806	0.16%
2020/04/08	1	28.30	1	28.15	28.30	0	3,832	0.00%
2020/04/07	0	0.00	5	28.10	28.30	-5	3,813	-0.13%
2020/04/06	5	26.90	0	0.00	27.30	5	3,798	0.13%
2020/04/01	1	26.70	1	26.20	26.75	0	3,860	0.00%
2020/03/31	1	26.30	2	25.95	25.90	-1	3,832	-0.03%
2020/03/27	0	0.00	3	25.08	24.60	-3	3,910	-0.08%
2020/03/26	0	0.00	1	24.60	24.70	-1	4,088	-0.02%
2020/03/25	3	24.15	1	24.50	24.50	2	4,138	0.05%
2020/03/24	1	22.00	17.2	21.67	22.40	-16.2	4,536	-0.36%
2020/03/23	11	20.52	1	20.55	20.40	10	4,862	0.21%
2020/03/20	3	20.65	1	20.70	20.95	2	5,224	0.04%
2020/03/19	2	19.23	1	20.50	19.05	1	5,205	0.02%
2020/03/18	3	21.95	1	22.05	21.15	2	5,183	0.04%
2020/03/17	0	0.00	1	23.00	21.55	-1	5,188	-0.02%
2020/03/16	0	0.00	1	25.50	23.75	-1	5,178	-0.02%
2020/03/13	1	24.05	0	0.00	25.50	1	5,156	0.02%
2020/03/12	5	27.63	7	27.20	26.60	-2	5,101	-0.04%
2020/03/11	14	31.24	10	29.74	29.50	4	5,018	0.08%
2020/03/10	4	30.73	2	30.30	31.70	2	4,819	0.04%
2020/03/09	4	30.36	7	29.86	29.30	-3	4,611	-0.07%
2020/03/06	24	29.67	24	29.59	29.60	0	4,509	0.00%
2020/03/05	11	29.85	11	29.84	29.25	0	4,481	0.00%
2020/02/27	0	0.00	8	28.93	28.30	-8	4,322	-0.19%
2020/02/26	6	29.78	6	30.01	29.45	0	4,287	0.00%
2020/02/25	6	28.79	10	28.60	29.35	-4	4,308	-0.09%
2020/02/24	1	29.25	1	29.75	29.15	0	4,309	0.00%
2020/02/19	0	0.00	4	29.15	29.00	-4	4,380	-0.09%
2020/02/17	3	29.82	0	0.00	29.50	3	4,414	0.07%
2020/02/14	0	0.00	1	30.00	30.05	-1	4,553	-0.02%
2020/02/13	1	30.55	1	29.65	29.40	0	4,545	0.00%
2020/02/12	11	29.96	4	29.78	30.10	7	4,483	0.16%
2020/02/11	4	28.75	2	29.05	29.30	2	4,329	0.05%
2020/02/10	2	28.05	8	27.70	27.85	-6	4,284	-0.14%
2020/02/07	1	29.10	4	28.70	28.35	-3	4,265	-0.07%
2020/02/06	14	29.39	12	29.34	29.45	2	4,221	0.05%
2020/02/05	12	27.87	2	28.40	27.95	10	4,086	0.24%
2020/02/04	0	0.00	1	27.20	27.40	-1	4,019	-0.02%
2020/02/03	1	27.00	9	26.71	27.10	-8	3,995	-0.20%
2020/01/31	8	27.62	3	27.75	27.65	5	3,951	0.13%
2020/01/30	1	27.50	0	0.00	27.10	1	3,915	0.03%
2020/01/20	15	30.45	17	30.19	30.10	-2	3,871	-0.05%
2020/01/17	13	29.42	19	29.59	29.95	-6	3,698	-0.16%
2020/01/15	1	28.35	0	0.00	28.20	1	3,523	0.03%
2020/01/14	0	0.00	3	28.10	28.10	-3	3,504	-0.09%
2020/01/10	1	27.80	0	0.00	27.70	1	3,462	0.03%
2020/01/09	5	28.35	3	28.23	28.20	2	3,463	0.06%
2020/01/08	3	28.17	5	27.96	27.90	-2	3,434	-0.06%
2020/01/07	4	27.80	0	0.00	27.65	4	3,387	0.12%
2020/01/06	0	0.00	3	28.37	28.30	-3	3,354	-0.09%
2020/01/03	6	28.82	0	0.00	28.75	6	3,334	0.18%
2020/01/02	71	29.56	68	29.50	29.50	3	3,281	0.09%
2019/12/30	2	28.80	1	28.80	28.55	1	3,165	0.03%
2019/12/27	2	29.55	2	29.15	29.10	0	3,122	0.00%
2019/12/26	10	28.70	11	28.82	28.70	-1	3,017	-0.03%
2019/12/25	30	29.30	30	29.30	29.30	0	2,970	0.00%
2019/12/24	2	29.88	1	29.45	29.45	1	2,917	0.03%
2019/12/23	18	31.28	13	31.24	30.90	5	2,803	0.18%
2019/12/20	4	31.50	3	31.30	31.55	1	2,566	0.04%
2019/12/19	24	31.79	22	31.69	31.50	2	2,484	0.08%
2019/12/18	11	30.18	9	30.24	31.25	2	2,032	0.10%
2019/12/17	5	27.80	14	27.95	28.45	-9	1,697	-0.53%
2019/12/12	6	25.98	6	25.67	25.85	0	1,329	0.00%
2019/12/11	1	25.40	0	0.00	25.95	1	1,299	0.08%
2019/12/04	1	25.95	1	25.70	25.50	0	1,393	0.00%
2019/12/03	10	25.85	0	0.00	26.00	10	1,401	0.71%
2019/11/29	0	0.00	2	25.00	25.00	-2	1,388	-0.14%
2019/11/27	2	25.60	0	0.00	25.35	2	1,454	0.14%
2019/11/26	0	0.00	12	25.50	25.45	-12	1,695	-0.71%
2019/11/25	0	0.00	1	25.75	25.60	-1	1,705	-0.06%
2019/11/21	2	26.60	0	0.00	26.60	2	1,595	0.13%
2019/11/20	0	0.00	2	25.93	25.90	-2	1,595	-0.13%
2019/11/19	1	25.40	0	0.00	25.40	1	1,549	0.06%
2019/11/18	2	26.33	3	26.05	26.00	-1	1,553	-0.06%
2019/11/15	2	25.90	2	25.70	25.85	0	1,548	0.00%
2019/11/14	1	26.00	1	26.00	25.75	0	1,566	0.00%
2019/11/13	4	25.71	1	26.50	26.15	3	1,535	0.20%
2019/11/11	0	0.00	2	24.20	23.50	-2	1,384	-0.14%
2019/11/08	2	22.20	0	0.00	22.55	2	1,367	0.15%
2019/10/17	7	23.36	7	23.00	22.80	0	1,936	0.00%
2019/10/14	0	0.00	2	22.70	22.35	-2	2,126	-0.09%
2019/10/08	0	0.00	3	22.98	23.00	-3	2,279	-0.13%
2019/10/04	0	0.00	3	23.65	23.65	-3	2,385	-0.13%
2019/10/02	12	24.30	0	0.00	24.35	12	2,377	0.50%
2019/09/19	1	24.10	3	24.58	25.40	-2	2,281	-0.09%
2019/09/17	3	24.75	1	24.60	24.30	2	2,245	0.09%
2019/09/16	2	24.30	0	0.00	24.30	2	2,238	0.09%
2019/09/11	0	0.00	1	24.85	24.80	-1	2,235	-0.04%
2019/09/10	2	25.40	1	25.55	25.25	1	2,220	0.05%
2019/09/09	1	25.35	13	25.40	25.30	-12	2,197	-0.55%
2019/09/06	40	26.16	53.1	26.13	26.10	-13.1	2,168	-0.60%
2019/09/05	11	24.45	0	0.00	24.65	11	2,049	0.54%
2019/09/04	0	0.00	8	24.30	24.30	-8	2,015	-0.40%
2019/09/02	0	0.00	5	24.00	24.30	-5	1,984	-0.25%
2019/08/30	14	23.64	37	23.59	23.75	-23	1,949	-1.18%
2019/08/29	29	25.57	5	24.70	22.85	24	1,900	1.26%
2019/08/28	3	23.18	0	0.00	23.50	3	1,653	0.18%
2019/08/27	2	22.80	0	0.00	22.75	2	1,627	0.12%
2019/08/19	0	0.00	2	23.28	23.05	-2	1,473	-0.14%
2019/08/15	4	21.91	4	21.69	21.60	0	1,405	0.00%
2019/08/14	4	22.25	3	22.30	22.20	1	1,394	0.07%
2019/08/12	1	21.20	0	0.00	21.00	1	1,357	0.07%
2019/07/30	10	21.20	0	0.00	21.05	10	1,276	0.78%
2019/07/26	0	0.00	4	23.56	23.30	-4	1,229	-0.33%
2019/07/25	0	0.00	8	23.60	23.70	-8	1,215	-0.66%
2019/07/24	16	23.05	23	24.04	23.00	-7	1,155	-0.61%
2019/07/23	22	23.91	10	23.17	23.95	12	1,073	1.12%
2019/07/22	2	21.95	0	0.00	21.80	2	974	0.21%
2019/07/19	5	23.09	0	0.00	22.75	5	939	0.53%
2019/07/18	0	0.00	1	23.50	23.50	-1	910	-0.11%
2019/07/17	7	23.26	3	23.10	23.10	4	858	0.47%
2019/07/16	11	23.49	2	23.20	23.40	9	828	1.09%
2019/07/15	4	22.05	4	22.20	23.00	0	727	0.00%
2019/07/12	7	20.81	9	21.11	21.00	-2	649	-0.31%
2019/07/11	9	20.75	3	20.75	20.90	6	610	0.98%
2019/07/08	0	0.00	5	18.65	18.45	-5	512	-0.97%
2019/07/05	3	18.75	0	0.00	18.65	3	520	0.58%
2019/07/04	3	18.20	0	0.00	18.50	3	534	0.56%
2019/06/25	0	0.00	1	17.85	17.85	-1	614	-0.16%
2019/06/24	2	17.90	0	0.00	18.00	2	614	0.33%
2019/06/21	0	0.00	7	18.15	18.10	-7	614	-1.14%
2019/06/20	5	18.11	6	18.07	18.25	-1	610	-0.16%
2019/06/19	0	0.00	5	17.10	17.95	-5	598	-0.84%
2019/06/11	2	17.15	0	0.00	17.15	2	575	0.35%
2019/05/27	2	18.45	10	18.45	18.45	-8	555	-1.44%
2019/05/23	3	17.92	0	0.00	17.60	3	559	0.54%
2019/05/21	2	18.35	0	0.00	18.35	2	552	0.36%
2019/05/20	2	18.65	0	0.00	18.15	2	558	0.36%
2019/05/17	3	19.25	0	0.00	18.85	3	545	0.55%
2019/05/07	0	0.00	5	19.50	19.20	-5	429	-1.16%
2019/05/06	5	19.05	0	0.00	19.10	5	422	1.18%
2019/04/30	0	0.00	2	18.70	18.65	-2	378	-0.53%
2019/04/17	0	0.00	1	18.35	18.25	-1	275	-0.36%
2019/04/10	2	17.05	0	0.00	17.00	2	224	0.89%
2019/04/08	0	0.00	1	15.35	16.00	-1	186	-0.54%
2019/04/03	1	14.75	0	0.00	14.90	1	167	0.60%
2019/04/02	2	15.70	2	15.25	14.85	0	163	0.00%
2019/03/21	0	0.00	0.1	12.85	12.85	-0.1	100	-0.10%
2019/01/04	0.1	12.60	0	0.00	12.30	0.1	122	0.08%
2018/10/31	0	0.00	2	10.95	10.90	-2	119	-1.68%
2018/10/30	2	10.85	0	0.00	10.80	2	120	1.66%
2018/10/17	0	0.00	0.3	11.50	11.50	-0.3	133	-0.22%
2018/10/12	0	0.00	1	10.15	10.25	-1	128	-0.78%
2018/10/11	5	10.16	4	10.35	10.10	1	130	0.77%
2018/09/21	2	12.55	2	12.65	12.50	0	113	0.00%
2018/08/28	0.3	13.50	0	0.00	13.55	0.3	198	0.15%
2018/07/18	0	0.00	1	14.25	14.50	-1	295	-0.34%
2018/07/03	0	0.00	1	14.70	14.60	-1	297	-0.34%
2018/07/02	0	0.00	1	14.95	14.85	-1	346	-0.29%
2018/06/27	1	14.85	0	0.00	14.80	1	353	0.28%
2018/06/26	1	15.05	0	0.00	15.05	1	352	0.28%
2018/06/21	0	0.00	2	15.60	15.45	-2	349	-0.57%
2018/06/19	2	15.35	0	0.00	15.45	2	336	0.59%
2018/06/11	2	15.60	2	15.75	15.75	0	286	0.00%
2018/06/07	0	0.00	2	16.00	15.85	-2	306	-0.65%
2018/06/04	0	0.00	1	15.90	15.75	-1	306	-0.33%
2018/05/31	0	0.00	4	15.55	15.50	-4	305	-1.31%
2018/05/30	0	0.00	12	15.10	15.15	-12	299	-4.00%
2018/05/28	3	15.57	0	0.00	15.45	3	297	1.01%
2018/05/25	3	15.65	0	0.00	15.80	3	290	1.03%
2018/05/24	5	16.10	0	0.00	15.80	5	289	1.73%
2018/05/23	5	16.25	0	0.00	15.85	5	286	1.74%
2018/05/21	0	0.00	1	16.35	15.80	-1	281	-0.36%
2018/05/18	1	15.90	0	0.00	16.10	1	274	0.36%
2018/05/17	3	16.50	0	0.00	16.35	3	271	1.10%
2018/05/16	0	0.00	3	15.45	16.35	-3	229	-1.31%
2018/04/26	1	15.35	0	0.00	15.10	1	245	0.41%
2018/04/24	1	15.50	0	0.00	15.50	1	246	0.41%
2018/04/12	1	17.10	0	0.00	16.95	1	249	0.40%
2018/03/08	0	0.00	8	17.85	17.95	-8	218	-3.66%
2018/02/07	0	0.00	2	16.80	16.55	-2	273	-0.73%
2018/02/06	2	16.45	0	0.00	16.40	2	272	0.73%
2018/01/26	0	0.00	2	18.63	18.35	-2	311	-0.64%
2018/01/25	0	0.00	1	18.85	18.65	-1	310	-0.32%
2018/01/24	1	18.90	0	0.00	18.90	1	313	0.32%