萬泰科 (6190)-元大-六合券商分點個股進出

台股 » 個股 » 萬泰科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

萬泰科

(6190)

可現股當沖

股價
39.35
漲跌
▲0.05
漲幅
+0.13%
成交量
1,356張
產業
上櫃通信網路類股
188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

萬泰科 (6190)籌碼相關－元大-六合券商分點個股進出

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

元大-六合券商分點個股進出
元大-六合券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/04	1	39.50	0	0.00	39.35	1	4,391	0.02%
2024/06/03	0	0.00	3	39.35	39.30	-3	4,536	-0.07%
2024/05/31	0	0.00	1	39.55	39.35	-1	4,612	-0.02%
2024/05/30	2.1	39.82	1	39.80	39.15	1.1	4,628	0.02%
2024/05/29	1.1	40.92	7.1	40.67	40.65	-6	4,601	-0.13%
2024/05/28	0	0.00	1	42.20	41.55	-1	4,522	-0.02%
2024/05/27	0	0.00	7.2	42.51	42.00	-7.2	4,471	-0.16%
2024/05/24	18.1	42.26	5.2	42.08	42.35	13	4,348	0.30%
2024/05/23	14.1	40.55	16	41.14	41.40	-1.9	4,016	-0.05%
2024/05/22	11.2	41.51	8	41.55	41.70	3.2	3,847	0.08%
2024/05/21	1.2	40.13	7	40.04	40.05	-5.8	3,501	-0.17%
2024/05/20	2	38.50	4	38.20	38.20	-2	3,342	-0.06%
2024/05/17	1	37.00	0	0.00	37.25	1	3,273	0.03%
2024/05/15	0	0.00	2	37.00	36.85	-2	3,269	-0.06%
2024/05/10	0	0.00	13	36.70	36.25	-13	3,241	-0.40%
2024/05/08	6	36.95	0	0.00	36.90	6	3,209	0.19%
2024/05/07	7	37.26	0	0.00	37.00	7	3,197	0.22%
2024/05/06	2	36.88	0	0.00	36.50	2	3,168	0.06%
2024/05/03	3.1	38.10	7	37.79	37.50	-3.9	3,122	-0.12%
2024/05/02	2.1	38.24	2	38.23	38.65	0.1	3,094	0.00%
2024/04/30	13	38.90	17	38.07	38.30	-4	2,992	-0.13%
2024/04/26	3.4	38.91	2	38.88	38.70	1.4	2,719	0.05%
2024/04/25	6	37.63	4	37.71	37.60	2	2,584	0.08%
2024/04/24	23	37.98	13	38.63	38.60	10	2,525	0.40%
2024/04/22	0	0.00	10	36.80	36.80	-10	2,247	-0.44%
2024/04/19	14	36.18	0	0.00	37.10	14	2,218	0.63%
2024/04/18	2	37.50	4	37.48	37.05	-2	2,165	-0.09%
2024/04/17	3	37.42	16	37.37	37.45	-13	2,132	-0.61%
2024/04/15	2	36.65	4	35.83	36.10	-2	2,020	-0.10%
2024/04/11	0	0.00	10	36.35	36.15	-10	1,977	-0.51%
2024/04/09	2	36.35	3	36.70	36.65	-1	1,932	-0.05%
2024/04/08	4	36.81	2	36.65	36.30	2	1,901	0.11%
2024/04/03	4	35.98	1	36.75	36.50	3	1,871	0.16%
2024/03/29	3	36.30	3	35.25	35.35	0	1,766	0.00%
2024/03/28	0	36.35	0	0.00	36.40	0	1,736	0.00%
2024/03/27	3	35.45	8	36.13	36.25	-5	1,696	-0.29%
2024/03/26	0	0.00	1.1	35.30	35.20	-1.1	1,624	-0.07%
2024/03/25	2	35.20	0	0.00	35.15	2	1,601	0.12%
2024/03/22	1	35.00	7	35.02	34.90	-6	1,594	-0.38%
2024/03/21	2	35.35	0	0.00	35.35	2	1,576	0.13%
2024/03/20	0	0.00	2	35.80	35.55	-2	1,552	-0.13%
2024/03/19	1	35.25	0	0.00	34.85	1	1,519	0.07%
2024/03/18	1	35.75	0	0.00	35.75	1	1,487	0.07%
2024/03/15	5	35.73	6	35.68	35.45	-1	1,428	-0.07%
2024/03/14	7	35.04	16	35.11	35.35	-9	1,271	-0.71%
2024/03/13	0	0.00	3	34.68	34.45	-3	1,200	-0.25%
2024/03/12	2	34.10	6	33.90	34.40	-4	1,113	-0.36%
2024/03/11	4	34.40	0	0.00	34.30	4	1,075	0.37%
2024/03/08	1	34.25	5	34.51	34.90	-4	1,039	-0.38%
2024/03/07	13.1	34.51	2	34.48	34.15	11.1	894	1.24%
2024/03/06	0	0.00	12	34.44	34.45	-12	735	-1.63%
2024/03/05	1	33.65	1	33.10	33.15	0	673	0.00%
2024/03/04	0	0.00	2	32.70	32.70	-2	642	-0.31%
2024/02/29	1	32.15	1	32.20	32.20	0	616	0.00%
2024/02/23	0	0.00	1	31.90	31.50	-1	590	-0.17%
2024/02/21	0	0.00	1	31.70	31.70	-1	593	-0.17%
2024/02/16	0	0.00	1	31.55	31.55	-1	577	-0.17%
2024/02/05	0	0.00	1	30.70	30.40	-1	563	-0.18%
2024/01/31	1	30.60	0	0.00	30.45	1	564	0.18%
2024/01/30	0	0.00	10	30.61	30.65	-10	564	-1.77%
2024/01/29	1	31.00	0	0.00	30.95	1	566	0.18%
2024/01/24	1	30.80	1	31.20	31.10	0	539	0.00%
2024/01/23	0	0.00	2	30.93	30.80	-2	527	-0.38%
2024/01/22	0	31.40	0	0.00	30.80	0	520	0.00%
2024/01/19	1	30.55	2	31.50	31.50	-1	482	-0.21%
2024/01/10	0	0.00	2	29.80	29.50	-2	441	-0.45%
2024/01/04	3	30.80	0	0.00	30.50	3	464	0.65%
2023/12/14	0	0.00	1	31.55	31.55	-1	591	-0.17%
2023/12/12	2	31.10	0	0.00	30.80	2	665	0.30%
2023/12/07	1	31.00	0	0.00	31.00	1	668	0.15%
2023/12/04	0	0.00	2	31.68	31.55	-2	687	-0.29%
2023/12/01	13	31.57	0	0.00	31.55	13	709	1.83%
2023/11/30	7	31.80	0	0.00	31.75	7	722	0.97%
2023/11/22	4	30.96	0	0.00	30.75	4	708	0.56%
2023/11/21	0	0.00	1	30.65	30.65	-1	712	-0.14%
2023/11/15	1	30.25	0	0.00	30.05	1	737	0.14%
2023/11/09	0	0.00	3	30.23	30.00	-3	767	-0.39%
2023/11/08	1	30.45	0	0.00	30.35	1	790	0.13%
2023/11/02	5	30.25	0	0.00	30.25	5	918	0.54%
2023/10/20	1	29.55	0	0.00	29.90	1	1,944	0.05%
2023/10/16	0	0.00	1	31.35	31.15	-1	2,085	-0.05%
2023/09/25	2	34.00	0	0.00	33.85	2	3,103	0.06%
2023/09/22	1	34.30	0	0.00	34.00	1	3,147	0.03%
2023/09/21	0	0.00	1	32.85	32.85	-1	3,137	-0.03%
2023/09/18	1	34.60	0	0.00	34.60	1	3,297	0.03%
2023/09/14	0	0.00	5	33.50	33.30	-5	3,257	-0.15%
2023/09/07	3	34.45	3	33.90	33.85	0	3,454	0.00%
2023/09/06	2	34.23	0	0.00	34.30	2	3,475	0.06%
2023/09/05	0	0.00	3	33.57	34.00	-3	3,500	-0.09%
2023/09/04	1	32.85	0	0.00	32.85	1	3,632	0.03%
2023/08/31	2	33.00	0	0.00	33.00	2	3,675	0.05%
2023/08/28	1	32.55	0	0.00	32.05	1	3,983	0.03%
2023/08/24	2	33.75	1	33.70	33.40	1	4,046	0.02%
2023/08/21	5	33.35	0	0.00	33.35	5	4,512	0.11%
2023/08/17	1	34.50	2	34.60	34.50	-1	4,586	-0.02%
2023/08/16	2	33.90	0	0.00	34.00	2	4,651	0.04%
2023/08/14	0	0.00	1	33.00	33.00	-1	4,670	-0.02%
2023/08/11	2	34.95	2	34.45	34.40	0	4,652	0.00%
2023/08/10	2	35.45	8	35.28	34.85	-6	4,635	-0.13%
2023/08/09	0	0.00	1	36.10	36.10	-1	4,609	-0.02%
2023/08/08	0	0.00	5	35.55	35.50	-5	4,570	-0.11%
2023/08/02	4	38.18	1	39.20	37.40	3	4,489	0.07%
2023/08/01	0	0.00	7	37.90	37.90	-7	4,341	-0.16%
2023/07/31	8	38.08	9	38.65	38.45	-1	4,296	-0.02%
2023/07/28	10	38.83	7	38.75	39.25	3	4,078	0.07%
2023/07/27	8	36.96	7	37.00	37.00	1	3,777	0.03%
2023/07/25	1	35.35	1	35.40	35.40	0	3,699	0.00%
2023/07/24	1	35.95	3	35.45	34.90	-2	3,676	-0.05%
2023/07/21	1	35.50	2	35.85	36.00	-1	3,644	-0.03%
2023/07/20	3	36.40	3	36.42	36.15	0	3,630	0.00%
2023/07/19	2	36.58	6	36.65	35.80	-4	3,616	-0.11%
2023/07/18	7	37.66	5	37.55	37.35	2	3,587	0.06%
2023/07/17	14	37.24	8	37.44	37.35	6	3,554	0.17%
2023/07/14	29	37.54	29	37.43	37.30	0	3,521	0.00%
2023/07/13	4	36.46	15	36.57	36.35	-11	3,435	-0.32%
2023/07/12	3	35.63	1	35.55	35.45	2	3,547	0.06%
2023/07/11	1	35.10	3	34.97	34.75	-2	3,462	-0.06%
2023/07/10	9	33.31	8	33.21	33.30	1	3,402	0.03%
2023/07/07	4	36.01	1	36.30	36.30	3	3,361	0.09%
2023/07/06	1	36.40	6	36.59	36.50	-5	3,323	-0.15%
2023/07/05	3	36.03	0	0.00	36.00	3	3,287	0.09%
2023/07/04	6	36.89	2	36.68	36.70	4	3,243	0.12%
2023/07/03	3.2	36.84	3	37.12	36.70	0.2	3,206	0.01%
2023/06/30	0	0.00	7	36.51	36.50	-7	3,117	-0.22%
2023/06/29	5	36.06	9	35.97	36.00	-4	3,067	-0.13%
2023/06/28	6.1	36.31	8	36.14	36.05	-1.9	3,028	-0.06%
2023/06/27	4.2	34.66	0	0.00	34.50	4.2	2,875	0.15%
2023/06/26	1	35.20	1	35.15	35.15	0	2,867	0.00%
2023/06/21	1	35.75	1	35.60	35.60	0	2,870	0.00%
2023/06/20	2	35.15	0	0.00	35.10	2	2,865	0.07%
2023/06/19	5	35.26	2	35.25	35.15	3	2,877	0.10%
2023/06/16	6	35.84	5.2	36.00	35.75	0.8	2,860	0.03%
2023/06/15	2	34.65	0	0.00	34.65	2	2,727	0.07%
2023/06/14	3.2	34.75	1	34.75	34.65	2.2	2,711	0.08%
2023/06/12	5.2	34.80	9	34.65	34.40	-3.9	2,705	-0.14%
2023/06/09	3	35.00	5	35.34	35.35	-2	2,686	-0.07%
2023/06/08	19.2	36.67	9.1	36.85	35.80	10.1	2,662	0.38%
2023/06/07	0	0.00	4	35.91	36.20	-4	2,559	-0.16%
2023/06/06	0.3	35.62	0	0.00	35.65	0.3	2,597	0.01%
2023/06/05	8	36.43	1	36.30	36.25	7	2,655	0.26%
2023/06/02	2	36.05	3	36.38	36.05	-1	2,599	-0.04%
2023/06/01	31	35.86	42	35.72	36.80	-11	2,531	-0.43%
2023/05/31	30	34.61	14.2	35.00	34.45	15.8	2,380	0.66%
2023/05/30	17.2	35.29	11.3	35.15	35.05	5.9	2,406	0.25%
2023/05/29	14	36.12	12	35.86	35.65	2	2,372	0.08%
2023/05/26	14.2	35.25	4	35.23	35.50	10.2	2,194	0.46%
2023/05/25	5	33.95	5	34.30	34.30	0	1,925	0.00%
2023/05/24	3	34.00	0	0.00	34.00	3	1,892	0.16%
2023/05/22	10.3	33.49	6	33.95	33.75	4.3	1,815	0.24%
2023/05/19	0	0.00	1	32.55	32.85	-1	1,746	-0.06%
2023/05/18	1	31.90	0	0.00	31.65	1	1,720	0.06%
2023/05/17	1	31.80	0	0.00	31.75	1	1,718	0.06%
2023/05/11	1	31.65	0	0.00	31.70	1	1,743	0.06%
2023/05/09	0	0.00	1	32.50	31.85	-1	1,749	-0.06%
2023/05/08	1	33.00	0	0.00	32.65	1	1,750	0.06%
2023/04/28	0	0.00	1	32.60	32.55	-1	1,793	-0.06%
2023/04/27	5	31.80	5	31.95	31.95	0	1,779	0.00%
2023/04/26	1	31.45	0.2	31.52	31.80	0.8	1,772	0.05%
2023/04/24	1	32.00	0	0.00	32.10	1	1,754	0.06%
2023/04/21	1	31.70	3	31.87	31.90	-2	1,746	-0.11%
2023/04/20	1	33.35	0	0.00	32.85	1	1,718	0.06%
2023/04/19	1	34.45	1	34.10	34.05	0	1,657	0.00%
2023/04/18	5.2	33.99	1	34.25	33.65	4.2	1,595	0.26%
2023/04/17	1	33.80	9	34.66	35.05	-8	1,470	-0.54%
2023/04/14	1	32.05	0	0.00	31.90	1	1,215	0.08%
2023/04/12	1	32.10	0	0.00	32.10	1	1,207	0.08%
2023/04/07	0	0.00	1	31.65	31.65	-1	1,209	-0.08%
2023/03/31	0	32.05	0	0.00	31.85	0	1,221	0.00%
2023/03/28	2	32.65	0	0.00	31.95	2	1,233	0.16%
2023/03/24	4	32.66	0	0.00	32.50	4	1,225	0.33%
2023/03/23	3	32.88	2	32.85	32.75	1	1,215	0.08%
2023/03/22	2	32.60	1	32.80	32.60	1	1,201	0.08%
2023/03/14	1	31.50	1	31.65	31.50	0	1,253	0.00%
2023/03/09	1	33.45	2	33.40	33.05	-1	1,328	-0.08%
2023/03/08	11	33.11	16	33.27	33.60	-5	1,284	-0.39%
2023/03/07	0	0.00	1	31.80	31.80	-1	1,217	-0.08%
2023/03/06	1	31.95	0	0.00	31.90	1	1,201	0.08%
2023/03/03	1	32.10	0	0.00	32.00	1	1,189	0.08%
2023/03/02	10	31.80	2	32.25	32.30	8	1,168	0.68%
2023/02/23	1	31.00	0	0.00	31.15	1	1,104	0.09%
2023/02/22	0	0.00	1	31.00	30.95	-1	1,110	-0.09%
2023/02/20	0	0.00	1	31.35	31.35	-1	1,122	-0.09%
2023/02/17	2	30.75	0	0.00	31.00	2	1,121	0.18%
2023/02/16	2	31.10	0	0.00	31.00	2	1,138	0.18%
2023/02/13	2	30.55	0	0.00	30.50	2	1,153	0.17%
2023/02/10	0	0.00	1	31.00	31.00	-1	1,157	-0.09%
2023/02/09	0	0.00	2	31.50	31.50	-2	1,144	-0.17%
2023/02/08	0	0.00	1	31.10	31.10	-1	1,138	-0.09%
2023/02/07	1	31.00	0	0.00	31.05	1	1,128	0.09%
2023/02/06	2	31.20	0	0.00	31.30	2	1,119	0.18%
2023/02/03	1	32.20	3	32.40	31.85	-2	1,112	-0.18%
2023/02/02	0	0.00	2	31.75	31.75	-2	1,020	-0.20%
2023/02/01	1	30.10	1	30.40	30.15	0	997	0.00%
2023/01/31	0	0.00	1	30.25	30.25	-1	993	-0.10%
2023/01/10	1	28.90	0	0.00	28.90	1	1,019	0.10%
2023/01/04	2	29.85	10	30.25	29.65	-8	1,065	-0.75%
2022/12/30	1	28.65	0	0.00	28.55	1	1,074	0.09%
2022/12/29	2	28.05	0	0.00	28.30	2	1,079	0.19%
2022/12/26	2	29.00	0	0.00	28.95	2	1,102	0.18%
2022/12/21	1	29.90	0	0.00	29.55	1	1,148	0.09%
2022/12/20	0	0.00	1	30.35	29.65	-1	1,164	-0.09%
2022/12/19	1	30.20	0	0.00	30.10	1	1,218	0.08%
2022/12/16	1	30.50	0	0.00	30.40	1	1,260	0.08%
2022/12/13	0	0.00	4	31.25	30.75	-4	1,300	-0.31%
2022/12/12	10	31.21	0	0.00	30.75	10	1,304	0.77%
2022/12/09	1	32.90	3	32.72	32.35	-2	1,295	-0.15%
2022/12/07	2	33.38	1	33.95	32.90	1	1,309	0.08%
2022/12/06	0	0.00	3	33.48	33.25	-3	1,308	-0.23%
2022/12/05	1	34.60	3	34.63	34.50	-2	1,307	-0.15%
2022/12/02	7	34.14	5	34.17	34.35	2	1,266	0.16%
2022/12/01	3	32.75	2	32.85	33.05	1	1,221	0.08%
2022/11/30	1	32.95	1	33.20	32.85	0	1,268	0.00%
2022/11/29	0	0.00	2	32.50	32.70	-2	1,353	-0.15%
2022/11/25	1	31.85	0	0.00	31.75	1	1,837	0.05%
2022/11/24	1	32.25	0	0.00	32.00	1	1,914	0.05%
2022/11/23	4	31.93	16	31.97	31.90	-12	2,028	-0.59%
2022/11/22	3	31.37	0	0.00	31.50	3	2,096	0.14%
2022/11/21	2	31.85	0	0.00	31.85	2	2,222	0.09%
2022/11/18	11	32.33	1	32.85	32.05	10	2,287	0.44%
2022/11/17	1	32.65	1	32.60	32.90	0	2,373	0.00%
2022/11/16	1	32.35	0	0.00	32.15	1	2,493	0.04%
2022/11/14	2	32.50	0	0.00	32.75	2	2,723	0.07%
2022/11/11	0	0.00	1	32.55	31.50	-1	2,803	-0.04%
2022/11/09	2	32.33	0	0.00	32.20	2	3,053	0.07%
2022/11/08	1	32.80	1	32.70	32.20	0	3,127	0.00%
2022/11/07	1	32.35	0	0.00	32.35	1	3,245	0.03%
2022/11/03	0	0.00	1	31.40	31.55	-1	3,616	-0.03%
2022/11/02	2	31.28	0	0.00	31.20	2	3,654	0.05%
2022/10/28	1	30.15	1	30.40	29.60	0	3,700	0.00%
2022/10/27	1	30.15	1	30.55	30.60	0	3,699	0.00%
2022/10/25	0	0.00	6	31.20	30.40	-6	3,707	-0.16%
2022/10/14	1	31.95	1	32.15	31.65	0	3,754	0.00%
2022/10/11	1	34.00	0	0.00	33.05	1	3,722	0.03%
2022/10/04	0	0.00	7	34.84	35.15	-7	3,731	-0.19%
2022/10/03	5	33.95	1	33.80	34.10	4	3,722	0.11%
2022/09/30	1	33.75	0	0.00	33.60	1	3,734	0.03%
2022/09/27	2	34.85	0	0.00	35.40	2	3,725	0.05%
2022/09/26	6	36.55	1	34.90	34.55	5	3,730	0.13%
2022/09/23	0	0.00	4	38.45	37.80	-4	3,711	-0.11%
2022/09/22	1	38.40	0	0.00	38.40	1	3,688	0.03%
2022/09/21	0	0.00	2	37.80	37.35	-2	3,668	-0.05%
2022/09/20	0	0.00	2	37.85	38.05	-2	3,674	-0.05%
2022/09/19	0	0.00	4	37.53	37.35	-4	3,686	-0.11%
2022/09/15	4	38.75	0	0.00	38.15	4	3,701	0.11%
2022/09/14	2	37.05	8	37.79	38.05	-6	3,721	-0.16%
2022/09/13	4	38.64	11	38.72	38.40	-7	3,727	-0.19%
2022/09/12	1	38.50	1	38.75	38.50	0	3,772	0.00%
2022/09/08	16	38.44	15	38.40	38.35	1	3,811	0.03%
2022/09/07	14	38.30	8	38.50	38.00	6	3,860	0.16%
2022/09/06	16	38.59	16	39.26	38.50	0	4,089	0.00%
2022/09/05	16	39.88	10	40.60	39.25	6	4,124	0.15%
2022/09/02	20	41.85	11	42.39	40.05	9	4,057	0.22%
2022/09/01	5	41.50	6	41.77	41.30	-1	3,641	-0.03%
2022/08/31	6	41.82	1	41.90	41.80	5	3,613	0.14%
2022/08/30	4	40.85	1	41.75	41.55	3	3,649	0.08%
2022/08/29	2	39.15	7	39.44	39.85	-5	3,608	-0.14%
2022/08/26	4	41.39	2	41.53	41.05	2	3,582	0.06%
2022/08/25	3	40.67	2	40.85	40.85	1	3,486	0.03%
2022/08/24	12	41.27	17	41.06	40.20	-5	3,480	-0.14%
2022/08/23	4	40.54	7	40.60	40.90	-3	3,453	-0.09%
2022/08/22	10	40.36	11	40.42	40.30	-1	3,368	-0.03%
2022/08/18	1	39.90	16	39.69	39.80	-15	3,224	-0.47%
2022/08/17	6	38.75	5	39.12	38.90	1	3,160	0.03%
2022/08/16	9	39.48	1	39.20	39.00	8	3,209	0.25%
2022/08/15	0	0.00	3	39.08	39.00	-3	3,030	-0.10%
2022/08/12	3	38.97	11	38.90	38.85	-8	2,969	-0.27%
2022/08/11	1	38.85	1	38.95	38.65	0	2,872	0.00%
2022/08/10	2	38.45	0	0.00	38.20	2	2,751	0.07%
2022/08/05	10	33.90	10	34.14	34.50	0	2,671	0.00%
2022/08/01	1	35.00	1	34.90	34.80	0	2,799	0.00%
2022/07/29	0	0.00	1	35.95	35.95	-1	2,797	-0.04%
2022/07/27	10	35.70	0	0.00	35.65	10	2,795	0.36%
2022/07/25	1	34.65	0	0.00	34.80	1	2,755	0.04%
2022/07/19	0	0.00	11	34.48	34.65	-11	2,887	-0.38%
2022/07/18	0	0.00	1	34.60	34.75	-1	2,978	-0.03%
2022/07/15	1	34.60	0	0.00	34.20	1	3,036	0.03%
2022/07/14	1	33.70	1	34.05	34.25	0	3,130	0.00%
2022/07/13	0	0.00	1	33.60	33.75	-1	3,198	-0.03%
2022/07/06	0	0.00	2	30.90	30.75	-2	4,279	-0.05%
2022/07/04	1	31.90	1	31.80	31.85	0	4,523	0.00%
2022/06/30	0	0.00	1	34.40	34.45	-1	4,517	-0.02%
2022/06/29	0	0.00	1	35.45	35.40	-1	4,558	-0.02%
2022/06/24	1	35.70	0	0.00	35.15	1	4,860	0.02%
2022/06/23	5	34.30	1	35.00	34.60	4	5,120	0.08%
2022/06/22	4	36.75	7	35.09	35.05	-3	5,378	-0.06%
2022/06/21	4	37.04	1	37.00	37.00	3	5,397	0.06%
2022/06/20	5	36.00	1	36.00	36.00	4	5,406	0.07%
2022/06/17	0	0.00	5	37.10	38.20	-5	5,381	-0.09%
2022/06/16	1	39.10	4	38.05	37.80	-3	5,332	-0.06%
2022/06/15	13	39.61	17	39.82	38.80	-4	5,271	-0.08%
2022/06/14	16	39.18	1	37.15	39.20	15	5,034	0.30%
2022/06/10	0	0.00	2	38.45	38.35	-2	4,923	-0.04%
2022/06/08	6	39.07	0	0.00	38.20	6	4,888	0.12%
2022/06/07	1	39.10	1	39.10	39.00	0	4,795	0.00%
2022/06/01	0	0.00	3	38.85	38.45	-3	4,748	-0.06%
2022/05/31	3	38.75	2	38.60	38.70	1	4,733	0.02%
2022/05/30	5	38.75	5	38.41	38.20	0	4,689	0.00%
2022/05/27	0	0.00	1	38.00	37.75	-1	4,676	-0.02%
2022/05/25	0	0.00	1	38.10	37.95	-1	4,653	-0.02%
2022/05/24	2	38.00	11	38.59	37.05	-9	4,701	-0.19%
2022/05/23	10	37.95	2	37.95	37.95	8	4,628	0.17%
2022/05/20	2	37.83	0	0.00	37.00	2	4,664	0.04%
2022/05/19	1	36.90	1	37.10	37.25	0	4,702	0.00%
2022/05/18	1	38.00	1	37.95	37.80	0	4,731	0.00%
2022/05/17	2	37.68	2	37.88	37.95	0	4,890	0.00%
2022/05/16	0	0.00	1	37.90	37.00	-1	4,912	-0.02%
2022/05/13	1	37.75	4	36.85	37.55	-3	4,901	-0.06%
2022/04/29	0	0.00	11	35.03	34.80	-11	5,721	-0.19%
2022/04/28	2	35.05	1	34.85	34.90	1	5,775	0.02%
2022/04/26	2	36.83	2	36.10	35.80	0	5,783	0.00%
2022/04/25	0	0.00	1	36.60	36.45	-1	5,789	-0.02%
2022/04/22	3	38.63	2	38.93	38.55	1	5,790	0.02%
2022/04/21	0	0.00	1	38.05	38.55	-1	5,761	-0.02%
2022/04/20	1	39.35	0	0.00	37.85	1	5,760	0.02%
2022/04/19	2	39.58	3	39.75	38.95	-1	5,738	-0.02%
2022/04/18	46	40.29	33	39.42	39.00	13	5,773	0.23%
2022/04/15	19	40.76	24	40.82	40.05	-5	5,577	-0.09%
2022/04/14	3	40.00	6	40.04	40.25	-3	5,294	-0.06%
2022/04/13	1	37.45	2	38.50	38.80	-1	5,063	-0.02%
2022/04/12	0	0.00	5	37.30	37.40	-5	5,162	-0.10%
2022/04/11	1	39.00	0	0.00	38.10	1	5,229	0.02%
2022/04/08	0	0.00	7	39.36	38.50	-7	5,315	-0.13%
2022/04/07	1	38.65	5	38.20	37.60	-4	5,407	-0.07%
2022/03/31	0	0.00	4	38.20	37.75	-4	6,581	-0.06%
2022/03/30	22	39.61	31	39.20	38.90	-9	7,251	-0.12%
2022/03/29	2	38.73	11	38.82	39.05	-9	7,476	-0.12%
2022/03/28	16	39.19	3	38.67	38.80	13	7,601	0.17%
2022/03/25	5	38.15	23	38.57	38.90	-18	7,553	-0.24%
2022/03/24	16	36.75	2	36.23	36.40	14	7,421	0.19%
2022/03/23	1	36.40	6	36.15	35.70	-5	7,687	-0.07%
2022/03/22	9	35.80	4	35.89	35.95	5	8,095	0.06%
2022/03/21	1	34.90	1	34.60	34.60	0	8,698	0.00%
2022/03/18	2	34.00	2	34.50	34.50	0	9,939	0.00%
2022/03/16	1	32.75	0	0.00	32.90	1	10,868	0.01%
2022/03/14	1	34.05	0	0.00	34.20	1	12,325	0.01%
2022/03/08	1	32.30	0	0.00	32.30	1	13,393	0.01%
2022/03/07	1	35.45	0	0.00	33.25	1	13,881	0.01%
2022/03/04	1.1	35.50	1	36.50	35.50	0.1	14,764	0.00%
2022/03/03	0	0.00	1	36.15	35.90	-1	16,118	-0.01%
2022/03/02	1	35.85	1	36.20	36.10	0	16,669	0.00%
2022/03/01	1	35.90	0	0.00	36.85	1	16,869	0.01%
2022/02/25	5	34.01	6	34.25	34.10	-1	17,953	-0.01%
2022/02/24	2	34.55	3	33.80	33.50	-1	18,494	-0.01%
2022/02/23	2	35.50	2	35.88	35.90	0	18,671	0.00%
2022/02/22	4	36.15	6	35.73	35.25	-2	18,671	-0.01%
2022/02/18	1	37.15	0	0.00	37.35	1	18,656	0.01%
2022/02/17	3	38.67	0	0.00	37.80	3	18,672	0.02%
2022/02/16	2	38.18	0	0.00	37.70	2	18,536	0.01%
2022/02/15	0	0.00	2	38.05	37.70	-2	18,594	-0.01%
2022/02/14	12	37.52	15	37.44	37.25	-3	18,665	-0.02%
2022/02/11	5	37.53	8	37.80	37.80	-3	18,779	-0.02%
2022/02/09	19	36.98	7	37.02	37.25	12	18,887	0.06%
2022/02/08	4	36.75	0	0.00	36.95	4	18,942	0.02%
2022/02/07	13	33.62	13	34.17	36.10	0	18,909	0.00%
2022/01/26	5	32.15	10	32.35	32.85	-5	18,904	-0.03%
2022/01/25	12	33.46	0	0.00	31.90	12	18,866	0.06%
2022/01/24	0	0.00	2	32.90	33.50	-2	18,752	-0.01%
2022/01/21	1	33.10	4	33.20	32.95	-3	18,700	-0.02%
2022/01/20	2	35.10	3	35.65	35.15	-1	18,632	-0.01%
2022/01/19	3	35.02	1	35.25	34.70	2	18,610	0.01%
2022/01/18	3	36.05	2	36.00	35.35	1	18,576	0.01%
2022/01/17	2	35.48	1	36.00	35.95	1	18,534	0.01%
2022/01/14	1	35.50	5	35.41	35.35	-4	18,480	-0.02%
2022/01/13	2	35.95	3	36.37	36.70	-1	18,418	-0.01%
2022/01/12	8	36.66	7	36.24	35.95	1	18,355	0.01%
2022/01/11	9	36.74	18	36.16	36.00	-9	18,272	-0.05%
2022/01/10	6	37.89	5	37.55	37.35	1	18,156	0.01%
2022/01/07	3.4	37.84	7	37.84	37.90	-3.6	18,085	-0.02%
2022/01/06	2	39.23	2	39.10	38.85	0	17,932	0.00%
2022/01/05	6.1	40.46	9	40.03	39.40	-2.9	17,850	-0.02%
2022/01/04	11	41.81	5	41.96	41.40	6	17,680	0.03%
2022/01/03	5.1	42.40	5	42.64	41.80	0.1	17,602	0.00%
2021/12/30	17	42.43	12	42.30	41.85	5	17,423	0.03%
2021/12/29	32	43.19	14	43.38	43.10	18	17,177	0.10%
2021/12/28	17	42.21	4	42.63	41.05	13	16,524	0.08%
2021/12/27	1.1	41.16	12	41.11	41.00	-10.9	16,176	-0.07%
2021/12/24	30	44.49	33	44.07	42.40	-3	16,084	-0.02%
2021/12/23	74.3	42.62	59.3	42.40	42.90	15	15,363	0.10%
2021/12/22	12	40.70	50	40.93	40.20	-38	15,022	-0.25%
2021/12/21	5	38.95	8	39.54	40.50	-3	14,775	-0.02%
2021/12/20	12	39.64	4	40.39	39.25	8	14,545	0.06%
2021/12/17	21.1	40.84	14	40.36	39.75	7.1	14,380	0.05%
2021/12/16	33	43.86	8	43.39	42.30	25	14,056	0.18%
2021/12/15	40.1	43.62	59	43.49	42.50	-18.9	13,618	-0.14%
2021/12/14	59	43.82	31	43.10	43.30	28	12,970	0.22%
2021/12/13	18	40.46	45	42.26	43.10	-27	11,711	-0.23%
2021/12/10	48.4	40.09	36	39.92	39.20	12.4	11,397	0.11%
2021/12/09	41	40.57	75	40.51	39.00	-34	10,761	-0.32%
2021/12/08	23	39.52	43	39.90	40.35	-20	9,750	-0.21%
2021/12/07	17	35.73	12	35.93	36.70	5	9,272	0.05%
2021/12/06	3	33.43	8	33.71	33.40	-5	8,898	-0.06%
2021/12/03	9	34.63	7.2	34.63	34.00	1.8	8,754	0.02%
2021/12/02	35	36.63	94	36.36	34.00	-59	8,572	-0.69%
2021/12/01	79	38.02	156	38.03	37.15	-77	8,163	-0.94%	大賣/
2021/11/30	62	38.19	262.1	38.76	37.45	-200.1	7,640	-2.62%	大賣/鉅額交易
2021/11/29	33.2	35.33	155.1	35.44	36.80	-121.9	6,716	-1.81%	大賣/鉅額交易
2021/11/26	44.4	32.02	86	33.21	34.45	-41.6	5,322	-0.78%
2021/11/25	4	32.09	9	32.02	31.35	-5	4,758	-0.11%
2021/11/24	119	33.73	118	33.13	32.80	1	4,521	0.02%	大買/大賣/
2021/11/23	22	31.68	8.3	32.41	32.75	13.7	3,395	0.40%
2021/11/22	2	27.50	14.2	27.68	29.80	-12.2	2,830	-0.43%
2021/11/19	5	26.50	1	27.15	27.10	4	2,575	0.16%
2021/11/17	2	26.85	0.4	26.61	26.60	1.6	2,518	0.07%
2021/11/16	4	27.20	11	27.65	27.15	-7	2,448	-0.29%
2021/11/15	27	26.75	3	26.88	26.80	24	2,384	1.01%
2021/11/12	21.4	27.06	4	27.30	27.00	17.4	2,329	0.74%
2021/11/11	1	28.50	21	29.22	28.60	-20	2,210	-0.90%
2021/11/10	3	28.17	48	29.04	28.65	-45	2,081	-2.16%
2021/11/09	7	27.32	16	27.41	27.75	-9	1,823	-0.49%
2021/11/08	56	27.21	83	27.42	27.40	-27	1,724	-1.57%
2021/11/05	65	26.16	36	26.66	26.90	29	1,514	1.91%
2021/11/04	50	26.38	13.2	26.17	26.20	36.8	1,356	2.71%
2021/11/03	3	24.25	1	23.50	25.25	2	1,107	0.18%
2021/10/29	0	0.00	1	22.85	22.95	-1	1,075	-0.09%
2021/10/27	0	0.00	1	23.00	23.50	-1	1,082	-0.09%
2021/10/26	0	0.00	0.5	22.50	22.40	-0.5	1,071	-0.05%
2021/10/25	0	0.00	2	22.50	22.60	-2	1,073	-0.19%
2021/10/07	3	23.90	0	0.00	23.85	3	1,305	0.23%
2021/10/05	1	24.35	1	24.30	24.30	0	1,571	0.00%
2021/10/04	1	24.75	7	26.41	24.40	-6	1,725	-0.35%
2021/10/01	3	24.93	9	24.88	24.95	-6	1,647	-0.36%
2021/09/29	1	24.20	0	0.00	24.00	1	1,635	0.06%
2021/09/28	0	0.00	1	23.65	24.20	-1	1,607	-0.06%
2021/09/09	1	23.50	0	0.00	23.30	1	2,269	0.04%
2021/08/31	2	24.85	0	0.00	24.80	2	2,399	0.08%
2021/08/25	0	0.00	0.2	24.70	24.60	-0.2	2,478	-0.01%
2021/08/18	0.2	22.68	0	0.00	23.50	0.2	2,579	0.01%
2021/08/09	1	25.90	0	0.00	25.50	1	2,747	0.04%
2021/08/06	0	0.00	10	26.60	26.20	-10	2,791	-0.36%
2021/08/04	5	26.55	0	0.00	26.60	5	2,875	0.17%
2021/08/03	4	25.80	0	0.00	25.75	4	2,906	0.14%
2021/08/02	0	0.00	2	25.30	25.20	-2	2,925	-0.07%
2021/07/26	1	26.85	0	0.00	26.80	1	3,154	0.03%
2021/07/23	12	27.44	0	0.00	27.30	12	3,243	0.37%
2021/07/22	0	0.00	1	26.35	25.35	-1	3,404	-0.03%
2021/07/21	1.2	26.01	0	0.00	25.95	1.2	3,477	0.03%
2021/07/20	2.1	26.88	0	0.00	26.75	2.1	3,567	0.06%
2021/07/16	0.1	27.55	2	28.00	27.40	-2	3,854	-0.05%
2021/07/15	0.1	27.60	0	0.00	27.75	0.1	3,986	0.00%
2021/07/14	3.1	28.07	5	27.70	27.95	-2	4,163	-0.05%
2021/07/13	30	29.13	3	29.07	27.65	27	4,393	0.61%
2021/07/12	17	29.52	27	29.79	29.90	-10	4,333	-0.23%
2021/07/09	17	28.14	21	28.70	29.20	-4	4,173	-0.10%
2021/07/06	2.1	26.89	2	26.65	26.50	0.1	4,039	0.00%
2021/07/05	1	27.00	0	0.00	26.80	1	4,095	0.02%
2021/07/02	7	27.03	1	27.15	26.90	6	4,135	0.15%
2021/07/01	23	28.46	14	28.92	27.60	9	4,122	0.22%
2021/06/30	0	0.00	30	27.60	28.40	-30	3,979	-0.75%
2021/06/29	68	26.68	25	27.23	27.40	43	3,858	1.11%
2021/06/28	1	26.50	0	0.00	26.30	1	3,736	0.03%
2021/06/25	0.1	25.30	0	0.00	25.45	0.1	3,680	0.00%
2021/06/23	2.1	23.85	0	0.00	23.75	2.1	3,615	0.06%
2021/06/22	0	0.00	6	23.88	23.75	-6	3,609	-0.17%
2021/06/18	1	24.60	0	0.00	24.80	1	3,589	0.03%
2021/06/17	0	0.00	3	25.27	25.15	-3	3,589	-0.08%
2021/06/16	0	24.45	0	0.00	24.10	0	3,577	0.00%
2021/06/15	1	24.50	0	0.00	24.40	1	3,566	0.03%
2021/06/11	7	25.25	8	24.89	24.70	-1	3,565	-0.03%
2021/06/10	2	24.88	2	24.90	24.80	0	3,574	0.00%
2021/06/08	11	26.60	0	0.00	26.05	11	3,588	0.31%
2021/06/04	2	24.45	0	0.00	24.50	2	3,454	0.06%
2021/06/03	0.1	25.00	0	0.00	25.05	0.1	3,470	0.00%
2021/05/28	0	0.00	3	24.10	24.20	-3	3,414	-0.09%
2021/05/24	1	22.45	0	0.00	22.20	1	3,387	0.03%
2021/05/21	0.1	22.25	0	0.00	22.35	0.1	3,387	0.00%
2021/05/19	3	21.35	1	20.30	21.45	2	3,398	0.06%
2021/05/18	4	19.51	0	0.00	19.85	4	3,365	0.12%
2021/05/17	2	18.53	40	18.76	18.05	-38	3,332	-1.14%
2021/05/13	3	21.02	1	21.50	20.95	2	3,242	0.06%
2021/05/12	16	22.15	1	22.50	22.05	15	3,159	0.47%
2021/05/11	1	25.45	0	0.00	24.50	1	3,103	0.03%
2021/05/10	0	0.00	10	27.05	26.70	-10	3,050	-0.33%
2021/05/07	10	26.00	5	26.38	27.20	5	3,030	0.17%
2021/05/04	4.2	26.39	0	0.00	25.15	4.2	3,016	0.14%
2021/05/03	7	28.30	0	0.00	27.90	7	2,968	0.24%
2021/04/29	0.4	28.62	2.2	28.73	28.95	-1.8	2,910	-0.06%
2021/04/28	2.1	28.64	0	0.00	28.30	2.1	2,797	0.08%
2021/04/27	1.4	29.99	4	30.13	30.30	-2.7	2,591	-0.10%
2021/04/26	14	29.57	14	29.96	30.15	0	2,496	0.00%
2021/04/23	4	27.93	1	28.40	28.40	3	2,370	0.13%
2021/04/22	17	27.70	11	28.36	27.65	6	2,280	0.26%
2021/04/21	8	26.56	1	25.80	27.10	7	2,052	0.34%
2021/04/20	8	24.58	2	24.45	24.95	6	1,896	0.32%
2021/04/19	10	23.61	1	22.80	24.20	9	1,699	0.53%
2021/04/16	1	22.05	0.2	21.85	22.00	0.8	1,432	0.05%
2021/04/15	0	0.00	2	21.20	21.20	-2	1,386	-0.14%
2021/04/12	4	22.40	0	0.00	22.05	4	1,518	0.26%
2021/04/09	0	0.00	1	21.75	22.05	-1	1,515	-0.07%
2021/04/07	1	20.55	0	0.00	20.60	1	1,373	0.07%
2021/04/06	2	20.45	2	20.60	20.50	0	1,345	0.00%
2021/03/24	0	0.00	1	20.00	20.05	-1	1,472	-0.07%
2021/03/15	0	0.00	4	20.00	20.00	-4	1,487	-0.27%
2021/03/12	0	0.00	1	19.30	19.45	-1	1,441	-0.07%
2021/03/10	1	19.05	0	0.00	19.10	1	1,444	0.07%
2021/03/05	1	19.30	19	19.25	19.35	-18	1,436	-1.25%
2021/03/04	18	19.45	0	0.00	19.45	18	1,451	1.24%
2021/03/03	0	0.00	1	18.85	19.00	-1	1,620	-0.06%
2021/02/23	1	19.10	0	0.00	19.05	1	1,693	0.06%
2021/02/18	0	0.00	3	18.25	18.35	-3	1,577	-0.19%
2021/02/04	3	17.47	0	0.00	17.40	3	1,536	0.20%
2021/01/27	0	0.00	1	17.65	17.65	-1	1,511	-0.07%
2021/01/26	2	17.68	0	0.00	17.65	2	1,503	0.13%
2021/01/25	1	18.00	10	18.10	18.15	-9	1,379	-0.65%
2021/01/20	0	0.00	3	17.30	17.35	-3	1,314	-0.23%
2021/01/14	0	0.00	12	17.65	17.55	-12	1,289	-0.93%
2021/01/08	0	0.00	6	17.60	17.70	-6	1,263	-0.48%
2021/01/05	3	18.60	0	0.00	18.75	3	1,171	0.26%
2020/12/31	0	0.00	20	17.55	17.65	-20	963	-2.08%
2020/12/25	3	17.60	0	0.00	17.40	3	905	0.33%
2020/12/22	10	17.45	0	0.00	17.25	10	887	1.13%
2020/12/21	6	17.55	2	17.25	17.60	4	866	0.46%
2020/12/18	4	17.48	5	17.65	17.50	-1	850	-0.12%
2020/12/17	3	17.00	4	17.40	17.50	-1	719	-0.14%
2020/12/15	10	17.10	0	0.00	16.85	10	648	1.54%
2020/12/14	0	0.00	3	16.92	16.95	-3	640	-0.47%
2020/12/07	2	16.80	0	0.00	16.70	2	624	0.32%
2020/12/02	0	0.00	1	17.00	16.95	-1	585	-0.17%
2020/12/01	0	0.00	4	17.03	17.10	-4	572	-0.70%
2020/11/30	2	17.00	0	0.00	17.15	2	562	0.36%
2020/11/27	6	17.38	3	17.43	17.30	3	535	0.56%
2020/11/26	3	17.10	0	0.00	17.10	3	347	0.86%
2020/09/15	0	0.00	20	16.05	16.05	-20	418	-4.78%
2020/08/31	2	15.75	0	0.00	15.75	2	495	0.40%
2020/08/18	0	0.00	2	15.35	15.35	-2	673	-0.30%
2020/08/12	3	14.85	0	0.00	14.90	3	748	0.40%
2020/08/11	5	14.85	0	0.00	14.90	5	764	0.65%
2020/07/16	1	15.10	0	0.00	15.15	1	1,301	0.08%
2020/07/06	5	15.35	0	0.00	15.30	5	1,503	0.33%
2020/06/17	0	0.00	1	15.60	15.65	-1	1,468	-0.07%
2020/06/04	1	16.35	0	0.00	16.45	1	1,527	0.07%
2020/05/29	0	0.00	20	15.65	15.75	-20	1,395	-1.43%
2020/05/21	0	0.00	2	16.33	16.25	-2	1,351	-0.15%
2020/05/20	2	15.98	1	16.00	16.05	1	1,323	0.08%
2020/05/19	3	16.18	6	16.03	16.05	-3	1,311	-0.23%
2020/05/18	2	15.98	7	15.90	15.85	-5	1,296	-0.39%
2020/05/15	0	0.00	2	15.90	15.75	-2	1,297	-0.15%
2020/05/14	2	16.00	0	0.00	15.90	2	1,285	0.16%
2020/05/13	2	16.30	2	16.35	16.30	0	1,267	0.00%
2020/05/12	20	16.20	0	0.00	16.25	20	1,234	1.62%
2020/05/08	11	16.80	12	16.74	15.90	-1	1,162	-0.09%
2020/05/07	11	16.42	0	0.00	16.25	11	953	1.15%
2020/05/06	2	15.75	0	0.00	16.05	2	912	0.22%
2020/04/30	0	0.00	1	15.50	15.70	-1	880	-0.11%
2020/04/21	1	15.40	0	0.00	15.15	1	889	0.11%
2020/04/20	37	15.85	2	15.68	15.55	35	884	3.96%
2020/04/15	3	14.30	0	0.00	14.35	3	698	0.43%
2020/03/19	0	0.00	1	12.20	12.35	-1	811	-0.12%
2020/03/17	1	13.95	0	0.00	13.60	1	808	0.12%
2020/03/16	0	0.00	1	14.30	14.30	-1	800	-0.12%
2020/03/13	0	0.00	1	14.20	14.40	-1	797	-0.13%
2020/03/12	1	15.75	0	0.00	15.65	1	788	0.13%
2020/03/11	1	16.95	0	0.00	16.50	1	782	0.13%
2020/02/12	0	0.00	50	16.27	16.30	-50	712	-7.02%
2020/02/06	0	0.00	1	16.40	16.50	-1	681	-0.15%
2020/01/15	1	17.20	0	0.00	17.25	1	664	0.15%
2019/12/31	0	0.00	32	17.00	17.00	-32	528	-6.06%
2019/12/23	2	16.85	0	0.00	16.85	2	489	0.41%
2019/12/16	5	16.65	0	0.00	16.70	5	469	1.07%
2019/11/28	32	16.91	0	0.00	16.90	32	414	7.72%
2019/10/22	0	0.00	50	16.56	16.55	-50	324	-15.42%
2019/10/21	0	0.00	1	16.30	16.50	-1	322	-0.31%
2019/10/14	0	0.00	50	16.66	16.50	-50	292	-17.08%
2019/09/26	0	0.00	1	17.65	17.60	-1	308	-0.32%
2019/08/19	0	0.00	20	17.16	17.30	-20	353	-5.66%
2019/07/30	1	18.20	0	0.00	18.20	1	405	0.25%
2019/07/08	0	0.00	40	19.53	19.45	-40	613	-6.53%
2019/07/05	1	19.50	30	19.52	19.60	-29	603	-4.80%
2019/07/04	0	0.00	20	19.40	19.45	-20	608	-3.29%
2019/06/10	60	19.53	0	0.00	19.55	60	814	7.37%
2019/05/15	0	0.00	4	20.35	20.30	-4	893	-0.45%
2019/05/09	30	19.80	5	19.70	19.75	25	984	2.54%
2019/05/08	20	19.80	0	0.00	20.00	20	980	2.04%
2019/04/30	0	0.00	5	20.00	20.00	-5	1,027	-0.49%
2019/04/24	0	0.00	10	20.45	20.15	-10	1,019	-0.98%
2019/04/23	0	0.00	5	19.90	19.90	-5	991	-0.50%
2019/04/22	5	20.45	0	0.00	20.25	5	986	0.51%
2019/04/19	0	0.00	1	20.35	20.35	-1	989	-0.10%
2019/04/17	15	20.94	9	20.86	20.75	6	977	0.61%
2019/04/16	1	20.40	0	0.00	20.80	1	913	0.11%
2019/04/15	3	20.08	0	0.00	19.90	3	874	0.34%
2019/04/08	0	0.00	1	20.30	20.10	-1	866	-0.12%
2019/03/28	0	0.00	2	19.80	19.75	-2	875	-0.23%
2019/03/26	2	19.95	2	19.85	19.90	0	893	0.00%
2019/03/19	50	19.78	0	0.00	20.00	50	1,031	4.85%
2019/02/26	0	0.00	1	19.50	19.30	-1	1,130	-0.09%
2019/02/12	7	19.43	4	19.56	19.65	3	1,063	0.28%
2019/02/11	2	19.18	0	0.00	19.30	2	969	0.21%
2019/01/30	0	0.00	1	18.60	18.50	-1	955	-0.10%
2019/01/28	2	19.08	1	19.05	18.85	1	948	0.11%
2019/01/25	1	18.45	7	18.51	18.40	-6	911	-0.66%
2019/01/24	3	18.38	0	0.00	18.40	3	905	0.33%
2019/01/21	4	17.78	0	0.00	17.75	4	916	0.44%
2019/01/04	0	0.00	3	17.98	18.30	-3	949	-0.32%
2019/01/02	2	18.85	1	18.85	18.70	1	1,042	0.10%
2018/12/26	2	18.15	0	0.00	18.10	2	1,066	0.19%
2018/12/25	2	18.45	0	0.00	18.45	2	1,064	0.19%
2018/12/24	7	18.90	0	0.00	18.90	7	1,062	0.66%
2018/12/21	1	18.90	0	0.00	19.10	1	1,069	0.09%
2018/12/20	0	0.00	10	18.72	18.75	-10	1,066	-0.94%
2018/12/19	2	18.80	0	0.00	18.75	2	1,093	0.18%
2018/12/17	13	19.53	13	19.41	19.10	0	1,086	0.00%
2018/12/14	1	18.70	3	18.57	18.70	-2	1,010	-0.20%
2018/12/12	1	18.00	0	0.00	18.00	1	959	0.10%
2018/12/10	10	17.95	0	0.00	17.70	10	959	1.04%
2018/12/06	0	0.00	3	17.52	17.45	-3	944	-0.32%
2018/12/04	2	18.20	3	18.40	17.95	-1	954	-0.10%
2018/12/03	1	17.70	1	17.80	17.70	0	847	0.00%
2018/11/15	3	16.53	3	16.38	16.40	0	1,085	0.00%
2018/11/07	100	16.39	0	0.00	16.40	100	1,198	8.34%
2018/10/09	0	0.00	4	17.35	16.55	-4	1,951	-0.20%
2018/10/08	0	0.00	1	17.80	17.60	-1	1,936	-0.05%
2018/09/28	0	0.00	7	17.74	17.55	-7	1,927	-0.36%
2018/09/27	5	18.02	1	18.10	18.00	4	1,932	0.21%
2018/09/26	0	0.00	5	17.55	18.00	-5	1,922	-0.26%
2018/09/21	3	17.35	0	0.00	17.35	3	1,952	0.15%
2018/09/19	1	17.00	0	0.00	17.40	1	2,001	0.05%
2018/09/17	0	0.00	1	17.10	17.00	-1	2,004	-0.05%
2018/09/14	9	17.23	0	0.00	17.15	9	2,003	0.45%
2018/09/10	0	0.00	2	16.90	16.85	-2	2,243	-0.09%
2018/09/06	2	17.15	0	0.00	17.20	2	2,304	0.09%
2018/08/31	6	18.47	0	0.00	18.40	6	2,403	0.25%
2018/08/30	15	18.25	17	18.51	18.65	-2	2,383	-0.08%
2018/08/17	0	0.00	20	17.85	17.60	-20	2,402	-0.83%
2018/08/16	0	0.00	50	17.85	17.75	-50	2,384	-2.10%
2018/08/10	0	0.00	1	18.50	18.50	-1	2,289	-0.04%
2018/08/09	0	0.00	1	18.20	18.85	-1	2,268	-0.04%
2018/08/08	15	18.70	15	18.47	17.80	0	2,224	0.00%
2018/08/07	1	17.85	0	0.00	18.30	1	2,174	0.05%
2018/08/06	50	17.90	2	17.85	18.00	48	2,147	2.24%
2018/08/03	20	17.23	10	17.20	17.20	10	2,035	0.49%
2018/07/24	0	0.00	1	16.75	16.70	-1	1,775	-0.06%
2018/07/20	1	16.30	1	16.20	16.30	0	1,695	0.00%
2018/07/18	2	16.25	2	16.13	16.10	0	1,605	0.00%
2018/07/16	0	0.00	2	15.85	15.80	-2	1,467	-0.14%
2018/07/06	0	0.00	1	14.50	14.95	-1	1,382	-0.07%
2018/07/02	4	16.16	4	16.10	15.85	0	1,304	0.00%
2018/06/26	2	15.60	0	0.00	15.60	2	1,163	0.17%
2018/06/22	3	16.27	16	16.08	15.90	-13	1,136	-1.14%
2018/06/20	1	15.90	0	0.00	15.55	1	1,077	0.09%
2018/06/19	15	16.39	7	16.61	16.25	8	1,034	0.77%
2018/06/13	0	0.00	4	15.90	15.75	-4	901	-0.44%
2018/06/12	1	15.55	1	15.65	15.60	0	827	0.00%
2018/06/11	4	15.15	0	0.00	15.20	4	771	0.52%
2018/06/06	4	15.33	4	15.15	15.10	0	710	0.00%
2018/05/29	1	14.60	1	14.70	14.50	0	576	0.00%
2018/05/15	0	0.00	0	14.05	14.05	0	574	0.00%
2018/04/24	0	0.00	10	13.15	13.15	-10	712	-1.40%
2018/04/17	0	0.00	2	13.40	13.45	-2	792	-0.25%
2018/02/12	0	0.00	10	13.35	13.35	-10	971	-1.03%
2018/02/08	1	13.75	1	13.70	13.65	0	996	0.00%
2018/02/01	7	13.86	7	13.92	13.90	0	1,204	0.00%
2018/01/22	0	0.00	0	13.95	13.95	0	1,759	0.00%
2018/01/16	2	14.60	0	0.00	14.60	2	1,783	0.11%
2018/01/15	0	0.00	10	14.40	14.45	-10	1,743	-0.57%