中美實 (4702)-永豐金券商分點個股進出

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

中美實

(4702)

可現股當沖

股價
13.60
漲跌
▲0.10
漲幅
+0.74%
成交量
126張
產業
上櫃居家生活類類股
64人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中美實 (4702)籌碼相關－永豐金券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金券商分點個股進出
永豐金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
2024/05/30	0.1	13.60	0	0.00	13.50	0.1	143	0.07%
2024/05/27	0.2	13.65	2	13.60	13.60	-1.8	145	-1.27%
2024/05/24	2	13.45	0	0.00	13.50	2	148	1.36%
2024/05/23	0.2	13.45	0	0.00	13.25	0.2	143	0.15%
2024/05/20	0.2	13.50	0	0.00	13.40	0.2	135	0.15%
2024/05/17	0.2	13.55	0	0.00	13.45	0.2	137	0.13%
2024/05/16	11	13.53	0	0.00	13.45	11	140	7.85%
2024/05/14	0.2	13.60	0	0.00	13.45	0.2	137	0.12%
2024/05/13	1	13.35	1	13.35	13.50	0	136	0.00%
2024/05/06	0.4	12.92	0	0.00	12.90	0.4	129	0.32%
2024/05/03	0.1	12.85	0	0.00	12.90	0.1	129	0.08%
2024/05/02	0	0.00	1	12.70	12.85	-1	142	-0.70%
2024/04/30	0.1	12.80	0	0.00	12.75	0.1	144	0.04%
2024/04/29	0.1	12.75	0	0.00	12.75	0.1	143	0.07%
2024/04/26	5	12.65	1	12.60	12.75	4	143	2.80%
2024/04/25	1	12.70	2	12.70	12.70	-1	141	-0.70%
2024/04/24	5	12.75	0	0.00	12.75	5	141	3.55%
2024/04/23	0	12.73	0	0.00	12.70	0	140	0.03%
2024/04/22	0.4	12.71	0	0.00	12.70	0.4	139	0.27%
2024/04/18	4	12.70	0	0.00	12.80	4	140	2.84%
2024/04/16	0.1	12.74	0	0.00	12.70	0.1	142	0.07%
2024/04/11	0.2	13.15	0	0.00	13.00	0.2	144	0.15%
2024/04/10	3	13.10	0	0.00	13.15	3	145	2.06%
2024/04/02	0	0.00	24	13.00	13.00	-24	143	-16.67%
2024/04/01	3	13.15	0	0.00	13.15	3	146	2.05%
2024/03/20	0.2	13.20	2	13.08	13.05	-1.8	171	-1.06%
2024/03/18	0.1	13.50	0	0.00	13.35	0.1	205	0.03%
2024/03/15	0	13.40	0	0.00	13.45	0	209	0.01%
2024/03/13	4	13.85	4	13.85	13.65	0	219	0.01%
2024/03/12	0.5	14.01	3	14.05	13.90	-2.5	222	-1.13%
2024/03/11	1	13.95	10	13.97	14.05	-9	225	-3.99%
2024/03/08	0	13.85	0	0.00	13.85	0	225	0.01%
2024/03/07	1.3	14.28	0	0.00	13.85	1.3	226	0.55%
2024/03/06	2.3	14.31	4	14.35	14.30	-1.7	227	-0.77%
2024/03/05	1.1	14.08	10	14.20	14.30	-8.9	222	-4.01%
2024/03/04	0	13.80	0	0.00	13.75	0	209	0.01%
2024/03/01	0	14.05	3	13.90	13.80	-3	211	-1.41%
2024/02/27	1	13.65	7	13.94	13.65	-6	220	-2.71%
2024/02/23	0.2	13.80	5	13.70	13.70	-4.8	216	-2.22%
2024/02/20	26	13.87	5.1	13.93	13.95	20.9	213	9.78%
2024/02/19	0	0.00	1	14.00	13.85	-1	210	-0.47%
2024/02/15	0	13.70	0	0.00	13.75	0	212	0.01%
2024/02/05	10	13.55	0	0.00	13.55	10	211	4.73%
2024/01/29	0	13.60	0	0.00	13.80	0	211	0.00%
2024/01/26	12	13.50	1	13.60	13.50	11	211	5.17%
2024/01/17	0.1	13.40	0	0.00	13.15	0.1	193	0.04%
2024/01/16	0	13.50	0	0.00	13.40	0	193	0.01%
2024/01/15	1	13.50	1	13.40	13.40	0	193	0.00%
2024/01/12	1.1	13.49	1	13.40	13.40	0.1	190	0.06%
2024/01/11	1	13.40	2	13.43	13.40	-1	188	-0.52%
2024/01/09	1	13.35	0	0.00	13.50	1	184	0.54%
2024/01/08	0	13.60	0	0.00	13.35	0	180	0.01%
2024/01/04	0	13.40	0	0.00	13.30	0	178	0.02%
2024/01/03	0.2	13.55	0	0.00	13.40	0.2	177	0.12%
2024/01/02	0.1	13.50	0.4	13.60	13.40	-0.3	176	-0.15%
2023/12/28	0.2	13.55	0	0.00	13.50	0.2	175	0.10%
2023/12/27	11	13.75	0.2	13.80	13.55	10.8	175	6.18%
2023/12/26	0.1	13.53	0	0.00	13.60	0.1	171	0.06%
2023/12/25	1	13.60	0	0.00	13.50	1	170	0.59%
2023/12/22	0	13.45	0.1	13.35	13.30	-0.1	168	-0.05%
2023/12/21	0	13.40	3	13.35	13.40	-3	168	-1.78%
2023/12/20	1	13.30	1	13.30	13.30	0	167	0.00%
2023/12/19	0	13.40	0	0.00	13.25	0	164	0.03%
2023/12/18	0.3	13.38	7	13.69	13.25	-6.7	162	-4.13%
2023/12/15	3	13.85	2	13.90	13.90	1	148	0.70%
2023/12/14	0	13.85	5	14.60	13.70	-5	141	-3.52%
2023/12/13	5	13.11	7.4	13.83	13.95	-2.4	128	-1.86%
2023/12/12	4	12.85	0	0.00	13.00	4	104	3.82%
2023/12/08	4.1	12.90	0	0.00	12.85	4.1	95	4.29%
2023/12/07	4.2	12.88	2.5	12.87	12.85	1.8	85	2.05%
2023/12/06	12	12.90	0	0.00	12.90	12	81	14.69%
2023/12/01	21.2	12.90	0	0.00	12.90	21.2	73	28.84%
2023/11/29	1	12.90	1	12.90	12.90	0	67	0.05%
2023/11/28	1.4	12.91	2	12.90	12.90	-0.6	67	-0.90%
2023/11/27	6.4	12.90	2	12.90	12.90	4.4	63	6.90%
2023/11/24	0.8	12.95	0	0.00	12.90	0.8	59	1.34%
2023/11/22	0.2	12.92	0	0.00	12.80	0.2	53	0.42%
2023/11/20	0.1	13.02	0	0.00	12.90	0.1	52	0.17%
2023/11/17	0.1	12.95	0	0.00	12.85	0.1	53	0.15%
2023/11/16	0	12.99	0	0.00	12.85	0	53	0.07%
2023/11/09	0.1	12.87	0	0.00	12.85	0.1	48	0.10%
2023/11/07	6	12.85	6	12.90	12.85	0	49	0.00%
2023/11/03	0	12.80	0	0.00	12.70	0	48	0.02%
2023/11/01	0.1	12.83	0	0.00	12.85	0.1	48	0.19%
2023/10/31	0	13.00	0	0.00	12.80	0	49	0.02%
2023/10/30	0	12.95	0	0.00	12.90	0	50	0.02%
2023/10/27	0.1	12.95	0	0.00	12.85	0.1	51	0.10%
2023/10/25	1	12.80	0	0.00	12.70	1	49	2.02%
2023/10/20	0	13.05	0	0.00	12.90	0	48	0.03%
2023/10/19	0	13.05	0	0.00	12.95	0	48	0.04%
2023/10/17	0.3	12.95	0	0.00	12.85	0.3	49	0.60%
2023/10/12	0	12.95	0	0.00	12.90	0	55	0.05%
2023/10/04	0	13.10	0	0.00	13.00	0	57	0.07%
2023/10/02	0	13.10	0	0.00	13.00	0	59	0.05%
2023/09/27	6	13.00	0	0.00	12.95	6	61	9.80%
2023/09/25	0.1	13.10	0	0.00	13.05	0.1	63	0.13%
2023/09/22	0	13.15	0	0.00	13.10	0	64	0.02%
2023/09/21	0	13.15	0	0.00	13.10	0	66	0.02%
2023/09/20	0	13.10	0	0.00	13.15	0	67	0.03%
2023/09/18	0.1	13.20	0	0.00	13.15	0.1	73	0.08%
2023/09/15	1	13.30	1	13.25	13.25	0	72	0.00%
2023/09/12	0	13.45	0	0.00	13.35	0	82	0.02%
2023/09/08	0.2	13.40	0	0.00	13.45	0.2	89	0.17%
2023/09/06	1	13.30	1	13.25	13.25	0	94	0.00%
2023/09/05	0.1	13.45	0	0.00	13.30	0.1	95	0.10%
2023/09/01	0.1	13.60	0	0.00	13.55	0.1	97	0.06%
2023/08/30	0.1	13.50	0	0.00	13.30	0.1	100	0.06%
2023/08/28	1	13.30	1	13.45	13.45	0	107	0.00%
2023/08/25	0	13.25	0	0.00	13.15	0	107	0.04%
2023/08/24	0.2	13.35	1	13.40	13.35	-0.9	112	-0.76%
2023/08/23	3.1	13.25	2	13.38	13.35	1.1	119	0.92%
2023/08/22	0	0.00	1	13.20	13.15	-1	122	-0.81%
2023/08/21	5	13.17	0	0.00	13.20	5	123	4.06%
2023/08/17	0.1	12.95	0	0.00	12.90	0.1	124	0.11%
2023/08/16	0.1	12.99	0	0.00	12.85	0.1	133	0.07%
2023/08/15	1	12.95	1	13.00	13.00	0	134	0.01%
2023/08/14	0.3	13.11	0	0.00	12.85	0.3	136	0.19%
2023/08/10	0	13.70	0	0.00	13.60	0	140	0.01%
2023/08/09	0	13.75	0	0.00	13.60	0	140	0.01%
2023/08/08	0.2	13.79	0	0.00	13.75	0.2	142	0.14%
2023/08/04	0	13.95	0	0.00	13.90	0	145	0.02%
2023/08/02	0	13.80	0	0.00	13.60	0	145	0.03%
2023/07/31	0	13.95	0	0.00	13.85	0	145	0.01%
2023/07/26	0.1	13.95	1	14.05	13.75	-0.9	150	-0.62%
2023/07/24	0.3	13.90	0	0.00	13.80	0.3	170	0.17%
2023/07/21	0	14.00	0	0.00	13.95	0	178	0.00%
2023/07/19	0	13.96	0	0.00	13.70	0	185	0.01%
2023/07/18	0.1	14.02	0.1	14.20	13.90	0	190	0.02%
2023/07/17	0.1	14.05	0.3	13.92	14.00	-0.2	192	-0.11%
2023/07/14	1	13.95	1	13.90	13.90	0	193	0.00%
2023/07/13	4	14.05	0	0.00	13.90	4	197	2.02%
2023/07/12	0.4	14.15	0	0.00	14.05	0.4	209	0.21%
2023/07/11	4	14.05	0	0.00	14.00	4	216	1.85%
2023/07/10	2.1	14.01	1	14.15	14.00	1.1	220	0.50%
2023/07/07	1	14.00	0	0.00	13.95	1	224	0.45%
2023/07/06	0.2	14.24	0	0.00	14.05	0.2	224	0.11%
2023/07/03	0	14.40	0	0.00	14.20	0	231	0.01%
2023/06/30	0.1	14.30	0	0.00	14.30	0.1	235	0.03%
2023/06/27	1.1	14.17	1	14.20	14.20	0.1	270	0.05%
2023/06/26	0	14.40	0	0.00	14.25	0	277	0.01%
2023/06/20	0.1	14.45	0	0.00	14.25	0.1	372	0.01%
2023/06/19	0	14.40	0	0.00	14.30	0	373	0.01%
2023/06/16	0	0.00	4	14.50	14.35	-4	373	-1.07%
2023/06/15	0.1	14.38	0	0.00	14.20	0.1	370	0.03%
2023/06/14	0.1	14.06	0	0.00	14.35	0.1	368	0.02%
2023/06/13	2.1	14.18	2	14.25	14.05	0.1	364	0.04%
2023/06/12	0.3	14.20	0	0.00	14.10	0.3	361	0.08%
2023/06/09	0.1	14.45	0	0.00	14.30	0.1	360	0.02%
2023/06/08	0.1	14.50	0	0.00	14.40	0.1	362	0.01%
2023/06/07	0.1	14.60	1	14.50	14.45	-0.9	368	-0.24%
2023/06/06	0.1	14.60	0	0.00	14.55	0.1	377	0.01%
2023/06/05	0.2	14.60	0	0.00	14.60	0.2	377	0.05%
2023/06/02	0	0.00	0.3	14.55	14.45	-0.3	375	-0.09%
2023/06/01	0.1	14.25	8	14.34	14.55	-8	380	-2.09%
2023/05/31	1.1	14.26	0	0.00	14.20	1.1	378	0.30%
2023/05/30	0	14.40	0	0.00	14.25	0	379	0.01%
2023/05/29	6.2	14.30	10	13.72	14.30	-3.8	376	-1.02%
2023/05/26	0.1	14.04	0	0.00	13.85	0.1	372	0.03%
2023/05/25	0.1	14.30	2.1	14.33	14.35	-2	370	-0.54%
2023/05/24	5.1	14.30	0	0.00	14.30	5.1	371	1.37%
2023/05/23	1	14.35	1	14.30	14.30	0	371	0.00%
2023/05/22	2	14.33	8	14.18	14.45	-6	371	-1.62%
2023/05/19	0	14.00	0	0.00	13.85	0	364	0.01%
2023/05/18	3	13.95	0	0.00	13.90	3	367	0.82%
2023/05/17	1	13.65	1	14.00	14.00	0	365	0.00%
2023/05/16	2.1	13.55	0	0.00	13.35	2.1	363	0.57%
2023/05/15	0.1	13.66	0	0.00	13.55	0.1	362	0.03%
2023/05/12	0	13.66	0	0.00	13.75	0	362	0.01%
2023/05/11	1.1	13.56	0	0.00	13.50	1.1	360	0.30%
2023/05/10	0.1	14.08	0	0.00	14.00	0.1	362	0.01%
2023/05/09	1.1	14.15	1	14.10	14.10	0.1	362	0.02%
2023/05/08	0	0.00	2	14.35	14.15	-2	361	-0.55%
2023/05/05	1.1	14.20	5	14.09	14.15	-3.9	363	-1.08%
2023/05/04	5	14.15	0	0.00	14.15	5	364	1.37%
2023/05/03	0.1	14.14	1	14.10	14.00	-0.9	363	-0.24%
2023/05/02	0.2	14.22	0	0.00	14.05	0.2	363	0.07%
2023/04/28	4	14.25	0	0.00	14.20	4	361	1.11%
2023/04/27	2	14.63	1	14.60	14.60	1	356	0.28%
2023/04/26	1.1	13.50	1.4	13.82	14.15	-0.3	342	-0.10%
2023/04/25	1.2	13.43	0.3	13.55	13.45	0.9	334	0.27%
2023/04/20	0.2	14.18	0	0.00	14.05	0.2	321	0.07%
2023/04/19	0.1	14.65	0	0.00	14.40	0.1	319	0.03%
2023/04/18	0	14.60	3	14.90	14.45	-3	315	-0.94%
2023/04/17	0.1	14.82	4	14.80	14.60	-3.9	311	-1.24%
2023/04/14	6	14.13	0	0.00	14.40	6	300	2.00%
2023/04/13	7.2	14.05	0	0.00	14.00	7.2	291	2.46%
2023/04/12	0	14.40	0	0.00	14.20	0	286	0.00%
2023/04/11	0	0.00	3	14.50	14.35	-3	283	-1.06%
2023/04/10	0	14.40	5.3	14.41	14.30	-5.3	282	-1.87%
2023/04/07	5	14.70	1	14.60	14.60	4	279	1.43%
2023/04/06	1	14.55	1	14.65	14.65	0	278	0.00%
2023/03/31	0.2	14.75	0	0.00	14.75	0.2	274	0.05%
2023/03/30	14.4	14.94	1	15.50	15.00	13.4	269	4.98%
2023/03/29	4	14.09	0	0.00	14.25	4	239	1.67%
2023/03/28	0.1	14.14	1	13.90	13.85	-0.9	237	-0.37%
2023/03/27	9.2	14.15	2.2	14.05	14.15	7	235	2.97%
2023/03/24	16.3	15.11	14	14.85	14.35	2.3	226	1.02%
2023/03/23	0	0.00	1	14.40	14.40	-1	151	-0.66%
2023/03/22	20.2	12.95	0	0.00	13.10	20.2	137	14.70%
2023/03/20	1	12.70	1	12.85	12.85	0	140	0.00%
2023/03/17	1	12.70	0	0.00	12.65	1	142	0.70%
2023/03/15	1	12.90	0	0.00	12.80	1	156	0.64%
2023/03/13	0.1	12.75	0	0.00	12.85	0.1	159	0.05%
2023/03/10	0.2	13.06	21	12.77	12.75	-20.8	162	-12.84%
2023/03/09	1.1	13.35	1.2	13.71	13.10	-0.1	165	-0.06%
2023/03/08	0	13.35	0	0.00	13.25	0	169	0.02%
2023/03/07	0.1	13.25	0	0.00	13.20	0.1	192	0.05%
2023/03/06	0	0.00	3	13.10	13.15	-3	192	-1.56%
2023/03/02	1	12.75	0	0.00	12.75	1	188	0.53%
2023/02/23	0	12.85	0	0.00	12.75	0	187	0.01%
2023/02/22	0.2	12.85	2	12.70	12.70	-1.8	187	-0.96%
2023/02/21	0	12.90	0	0.00	12.85	0	191	0.00%
2023/02/15	6	12.33	0	0.00	12.35	6	212	2.82%
2023/02/14	0.1	12.35	0	0.00	12.30	0.1	220	0.05%
2023/02/13	0.1	12.31	0	0.00	12.15	0.1	222	0.06%
2023/02/10	1.2	12.41	0	0.00	12.30	1.2	223	0.52%
2023/02/09	0.1	12.60	0	0.00	12.45	0.1	225	0.05%
2023/02/02	0.2	12.55	0	0.00	12.45	0.2	222	0.10%
2023/02/01	0	12.60	0	0.00	12.55	0	220	0.01%
2023/01/31	1	12.50	0	0.00	12.45	1	222	0.45%
2023/01/17	0	0.00	0.1	12.30	12.10	-0.1	224	-0.02%
2023/01/13	0	12.30	0	0.00	12.15	0	227	0.00%
2023/01/11	4	12.40	0	0.00	12.30	4	233	1.71%
2023/01/06	2	12.35	0	0.00	12.30	2	242	0.82%
2022/12/29	0	12.20	0	0.00	12.25	0	257	0.01%
2022/12/28	0.1	12.44	0	0.00	12.25	0.1	258	0.05%
2022/12/23	2	12.55	0	0.00	12.55	2	262	0.77%
2022/12/22	2	12.45	0	0.00	12.60	2	265	0.75%
2022/12/20	0.2	12.32	5	12.40	12.10	-4.8	269	-1.80%
2022/12/19	0.1	12.55	0	0.00	12.50	0.1	269	0.02%
2022/12/15	0	12.80	3	12.90	12.85	-3	267	-1.11%
2022/12/14	0	13.05	0	0.00	12.80	0	266	0.01%
2022/12/13	0	0.00	4	13.20	13.10	-4	263	-1.52%
2022/12/12	6	12.80	8	12.86	12.80	-2	256	-0.78%
2022/12/09	8	12.76	10	12.65	12.65	-2	255	-0.78%
2022/12/08	4	12.75	0	0.00	12.70	4	254	1.57%
2022/12/06	0.1	12.70	0	0.00	12.45	0.1	240	0.02%
2022/12/01	1	12.55	5	12.61	12.60	-4	233	-1.71%
2022/11/29	12	12.01	0	0.00	12.05	12	213	5.63%
2022/11/25	0.1	11.85	0	0.00	11.75	0.1	191	0.06%
2022/11/24	0	0.00	1	11.80	11.80	-1	190	-0.53%
2022/11/17	0	0.00	7	11.76	11.90	-7	198	-3.52%
2022/11/16	0	11.75	6	11.81	11.75	-6	194	-3.07%
2022/11/15	0.3	12.02	1	12.00	11.95	-0.7	192	-0.36%
2022/11/14	4	12.23	3	11.97	12.00	1	191	0.52%
2022/11/11	0	0.00	1	11.50	11.35	-1	182	-0.55%
2022/11/10	11	11.60	0	0.00	11.35	11	184	5.97%
2022/11/08	0.2	11.65	0	0.00	11.40	0.2	186	0.11%
2022/11/07	0.1	11.50	0	0.00	11.65	0.1	185	0.07%
2022/11/03	4	11.35	0	0.00	11.30	4	206	1.93%
2022/11/02	1	11.35	0	0.00	11.30	1	207	0.48%
2022/10/28	3.1	11.15	1	11.00	10.90	2.1	217	0.98%
2022/10/27	0	0.00	1	11.25	11.25	-1	220	-0.45%
2022/10/26	0	0.00	2	11.03	11.00	-2	221	-0.90%
2022/10/25	2.1	11.15	0	0.00	11.10	2.1	222	0.96%
2022/10/24	0	11.30	0	0.00	11.00	0	223	0.00%
2022/10/21	0	11.20	0	0.00	11.05	0	225	0.02%
2022/10/20	0.1	11.42	0	0.00	11.30	0.1	224	0.06%
2022/10/13	0.1	12.05	0	0.00	11.65	0.1	233	0.04%
2022/10/11	0.2	12.50	0	0.00	12.35	0.2	236	0.09%
2022/10/07	0.3	13.07	0	0.00	12.75	0.3	234	0.11%
2022/10/05	1	13.18	0	0.00	12.95	1	236	0.42%
2022/10/03	0	0.00	2	12.60	12.65	-2	240	-0.83%
2022/09/30	1	12.45	1	12.65	12.65	0	247	0.00%
2022/09/29	1	12.50	0	0.00	12.55	1	256	0.39%
2022/09/28	0.1	12.76	0	0.00	12.40	0.1	258	0.03%
2022/09/26	0	13.10	0	0.00	12.90	0	267	0.02%
2022/09/23	0	14.00	0	0.00	13.60	0	276	0.00%
2022/09/19	0.4	13.96	0	0.00	13.75	0.4	338	0.11%
2022/09/16	0	0.00	0.8	14.00	13.85	-0.8	421	-0.18%
2022/09/15	5	14.10	0	0.00	14.10	5	439	1.14%
2022/09/13	2	13.90	0	0.00	13.90	2	457	0.44%
2022/09/07	0.2	13.70	0	0.00	13.55	0.2	478	0.05%
2022/09/06	0	0.00	1	13.80	13.70	-1	482	-0.21%
2022/09/05	1.2	14.02	2	14.00	13.90	-0.8	492	-0.16%
2022/09/02	0	0.00	1	14.15	14.15	-1	500	-0.20%
2022/09/01	0.1	14.45	5	14.28	14.25	-4.9	505	-0.97%
2022/08/31	1.1	14.50	0	0.00	14.50	1.1	511	0.21%
2022/08/29	2.1	14.25	7	14.23	14.20	-4.9	566	-0.87%
2022/08/26	0	14.55	0	0.00	14.55	0	570	0.00%
2022/08/24	9	14.10	0	0.00	14.20	9	583	1.54%
2022/08/23	0	0.00	5	13.95	13.95	-5	592	-0.84%
2022/08/22	0	14.00	0	0.00	13.85	0	608	0.00%
2022/08/19	1.1	14.06	4	13.95	13.95	-2.9	666	-0.44%
2022/08/18	0	13.95	0	0.00	14.00	0	682	0.01%
2022/08/15	0	14.00	1	14.00	13.95	-1	736	-0.13%
2022/08/11	1	13.50	0	0.00	13.45	1	799	0.13%
2022/08/10	0	0.00	1	13.50	13.75	-1	805	-0.12%
2022/08/09	4	13.15	1	13.35	13.35	3	816	0.37%
2022/08/08	0	0.00	4	13.20	13.25	-4	846	-0.47%
2022/08/05	11	13.14	0	0.00	13.20	11	897	1.23%
2022/08/04	1.2	12.81	0	0.00	12.90	1.2	908	0.13%
2022/08/03	0	13.22	2	12.95	12.95	-2	917	-0.21%
2022/08/02	0	13.45	0	0.00	13.35	0	929	0.00%
2022/08/01	0	0.00	6	13.70	13.65	-6	951	-0.63%
2022/07/29	0	13.50	0	0.00	13.60	0	1,077	0.00%
2022/07/25	1.1	13.51	0	0.00	13.55	1.1	1,294	0.08%
2022/07/21	3	13.40	0	0.00	13.30	3	1,340	0.22%
2022/07/20	0	0.00	3	13.95	13.20	-3	1,371	-0.22%
2022/07/19	0.1	13.35	1	13.40	13.35	-0.9	1,396	-0.07%
2022/07/18	1	13.30	0	0.00	13.35	1	1,440	0.07%
2022/07/15	0.1	12.85	0	0.00	12.85	0.1	1,462	0.01%
2022/07/14	0	12.95	0	0.00	12.90	0	1,509	0.00%
2022/07/12	0	12.86	1	12.55	12.45	-1	1,732	-0.06%
2022/07/11	0.1	13.30	0	0.00	13.05	0.1	1,768	0.00%
2022/07/08	8	13.63	2	13.45	13.55	6	1,819	0.33%
2022/07/07	2	13.20	2	12.85	13.20	0	1,863	0.00%
2022/07/06	0.2	13.05	0	0.00	12.75	0.2	1,910	0.01%
2022/07/04	0	13.15	0	0.00	13.10	0	2,151	0.00%
2022/07/01	1.1	12.98	0	0.00	12.50	1.1	2,225	0.05%
2022/06/30	0	14.11	0	0.00	13.55	0	2,284	0.00%
2022/06/28	0	14.70	0	0.00	14.45	0	2,658	0.00%
2022/06/24	10	15.26	10	15.34	14.70	0	3,252	0.00%
2022/06/23	1	13.85	1.2	14.05	14.00	-0.2	3,221	-0.01%
2022/06/21	0.2	14.53	0	0.00	14.55	0.2	3,525	0.00%
2022/06/20	0.1	14.74	0	0.00	13.80	0.1	3,572	0.00%
2022/06/17	0	14.80	2	14.80	14.95	-2	3,622	-0.05%
2022/06/16	2	15.30	0	0.00	14.90	2	3,635	0.06%
2022/06/15	0.1	15.55	1	15.50	15.30	-0.9	3,657	-0.02%
2022/06/14	0	15.80	0	0.00	15.60	0	3,685	0.00%
2022/06/13	0	16.20	2.1	16.06	16.05	-2.1	3,722	-0.06%
2022/06/10	0	0.00	2	16.70	16.75	-2	3,878	-0.05%
2022/06/09	0.1	16.85	0	0.00	16.70	0.1	4,077	0.00%
2022/06/08	0	0.00	5	17.64	16.75	-5	4,107	-0.12%
2022/06/07	2	17.05	2	16.70	17.25	0	4,102	0.00%
2022/06/06	2	16.40	1	16.55	16.50	1	4,089	0.02%
2022/06/02	6	16.45	0.3	16.45	16.30	5.7	4,085	0.14%
2022/06/01	0	0.00	3	16.25	16.15	-3	4,074	-0.07%
2022/05/31	3	16.15	0	0.00	16.00	3	4,067	0.07%
2022/05/30	60	16.20	60	15.85	16.20	0	4,053	0.00%
2022/05/27	1.1	16.08	0	0.00	15.75	1.1	4,035	0.03%
2022/05/26	0	16.53	0	0.00	16.55	0	3,976	0.00%
2022/05/25	0	0.00	1	16.20	16.20	-1	3,957	-0.03%
2022/05/24	0.2	16.37	1	16.40	16.15	-0.8	3,934	-0.02%
2022/05/23	2.1	16.28	1	16.45	16.20	1.1	3,898	0.03%
2022/05/20	1	15.90	0	0.00	16.35	1	3,888	0.03%
2022/05/19	1	15.41	2	16.23	16.00	-1	3,866	-0.03%
2022/05/18	1	15.70	0	0.00	16.10	1	3,820	0.03%
2022/05/17	1	15.40	1	15.50	15.55	0	3,799	0.00%
2022/05/16	1	15.15	2	15.23	15.45	-1	3,784	-0.03%
2022/05/13	0	0.00	2	14.98	14.80	-2	3,755	-0.05%
2022/05/10	0	15.75	0	0.00	15.45	0	3,672	0.00%
2022/05/09	0	16.55	0	0.00	15.75	0	3,658	0.00%
2022/05/06	4	17.08	2	17.50	16.75	2	3,633	0.06%
2022/05/05	2	16.65	0	0.00	16.35	2	3,505	0.06%
2022/05/03	0	0.00	2	15.95	16.85	-2	3,468	-0.06%
2022/04/29	2	16.23	3	17.03	16.20	-1	3,423	-0.03%
2022/04/28	2	16.00	0.1	15.75	15.70	2	3,286	0.06%
2022/04/27	1.2	15.23	0	0.00	15.40	1.2	3,253	0.04%
2022/04/26	0.2	16.04	0	0.00	16.05	0.2	3,226	0.00%
2022/04/25	0.8	16.22	0	0.00	15.95	0.8	3,194	0.02%
2022/04/22	1.1	16.99	1	17.20	16.80	0.1	3,165	0.00%
2022/04/21	0.1	16.85	8	17.30	16.50	-7.9	3,133	-0.25%
2022/04/20	14.1	16.81	10	16.90	17.05	4.1	3,144	0.13%
2022/04/19	511	17.87	497	17.88	16.85	14	3,096	0.45%	大買/大賣/
2022/04/18	18.2	16.50	21	16.69	16.30	-2.9	2,943	-0.10%
2022/04/15	1.1	17.52	1	17.45	17.50	0.1	2,872	0.00%
2022/04/14	10	18.44	11	18.28	18.10	-1	2,835	-0.03%
2022/04/13	2	17.95	2	17.98	18.00	0	2,782	0.00%
2022/04/12	3	17.77	9	17.63	18.20	-6	2,731	-0.22%
2022/04/11	14	18.63	6	19.08	18.10	8	2,676	0.30%
2022/04/08	26	19.81	37	19.65	19.85	-11	2,543	-0.43%
2022/04/07	9	19.03	2	19.48	18.05	7	2,437	0.29%
2022/04/06	18.1	19.91	10.3	20.29	20.05	7.9	2,361	0.33%
2022/04/01	16	20.79	21	21.11	20.50	-5	2,292	-0.22%
2022/03/31	26	21.38	52.2	21.57	20.95	-26.2	2,088	-1.25%
2022/03/30	112.2	21.29	94	21.12	20.70	18.2	1,900	0.96%	大買/
2022/03/29	101.1	20.77	88.2	20.99	21.15	12.9	1,596	0.81%	大買/
2022/03/28	1	18.75	16	19.14	19.25	-15	1,264	-1.19%
2022/03/25	12.3	17.90	12.4	17.80	17.50	-0.1	1,218	-0.01%
2022/03/24	61.5	19.20	56	18.94	18.65	5.5	1,125	0.49%
2022/03/23	73	18.50	101	18.49	18.50	-28	883	-3.17%	大賣/
2022/03/22	29	16.83	15	16.72	16.85	14	831	1.68%
2022/03/21	0	15.60	0	0.00	15.35	0	773	0.00%
2022/03/18	2.5	15.58	1.5	15.83	15.60	1	760	0.13%
2022/03/17	1	15.55	31	15.78	15.55	-30	732	-4.09%
2022/03/16	0.1	15.61	17	15.55	15.50	-16.9	701	-2.41%
2022/03/15	47.6	15.76	12.1	16.09	16.10	35.5	655	5.42%
2022/03/14	150.1	16.34	198	15.88	16.35	-47.9	493	-9.72%	大買/大賣/
2022/03/11	67	14.90	1	13.85	14.90	66	309	21.33%
2022/03/10	2.2	14.13	0	0.00	13.55	2.2	279	0.78%
2022/03/09	30	13.80	30	13.80	13.80	0	260	0.02%
2022/03/08	2.3	12.91	0	0.00	12.55	2.3	246	0.92%
2022/03/07	0.2	13.03	0	0.00	12.85	0.2	248	0.09%
2022/03/04	0.1	13.59	0	0.00	13.30	0.1	250	0.02%
2022/03/03	0	13.60	0	0.00	13.55	0	258	0.01%
2022/03/02	0.1	13.60	0	0.00	13.55	0.1	269	0.04%
2022/03/01	0.2	13.65	0	0.00	13.55	0.2	271	0.08%
2022/02/25	0	13.40	0	0.00	13.30	0	276	0.01%
2022/02/24	1	13.35	0	0.00	13.25	1	295	0.34%
2022/02/22	0	13.60	0	0.00	13.60	0	311	0.01%
2022/02/21	1.1	13.72	0	0.00	13.75	1.1	324	0.35%
2022/02/17	0	0.00	5	14.21	14.15	-5	334	-1.49%
2022/02/16	0	0.00	3	14.35	14.15	-3	342	-0.88%
2022/02/14	0	13.90	0	0.00	13.80	0	365	0.00%
2022/02/11	8	13.98	0	0.00	13.90	8	394	2.03%
2022/02/07	0	13.50	0	0.00	13.50	0	581	0.00%
2022/01/26	0	13.35	0	0.00	13.05	0	588	0.00%
2022/01/25	0	13.44	0	0.00	13.05	0	597	0.01%
2022/01/24	0	13.60	0	0.00	13.30	0	609	0.00%
2022/01/19	0	14.00	0	0.00	13.95	0	657	0.00%
2022/01/18	0	14.25	0	0.00	13.95	0	960	0.00%
2022/01/17	0	14.10	0	0.00	13.90	0	1,023	0.00%
2022/01/11	0.1	14.62	0	0.00	14.25	0.1	1,060	0.01%
2022/01/04	0	0.00	8	14.40	14.35	-8	1,607	-0.50%
2022/01/03	0	14.60	0	0.00	14.50	0	1,612	0.00%
2021/12/29	0.1	14.30	0	0.00	14.20	0.1	1,620	0.01%
2021/12/24	0	0.00	1	13.95	13.95	-1	1,648	-0.06%
2021/12/15	0	13.80	0	0.00	13.65	0	1,873	0.00%
2021/12/14	2.2	13.68	0	0.00	13.60	2.2	2,004	0.11%
2021/12/10	0	14.00	0	0.00	13.95	0	2,964	0.00%
2021/12/06	2.1	13.90	0	0.00	14.00	2.1	3,199	0.06%
2021/12/03	2.1	14.03	0	0.00	13.90	2.1	3,373	0.06%
2021/12/02	5	13.90	0	0.00	13.85	5	3,386	0.15%
2021/12/01	5	14.05	0	0.00	14.10	5	3,389	0.15%
2021/11/29	1.5	13.90	0	0.00	14.00	1.5	3,526	0.04%
2021/11/26	0.1	14.60	0	0.00	14.15	0.1	3,660	0.00%
2021/11/24	0	0.00	1	14.90	15.00	-1	3,806	-0.03%
2021/11/23	1	15.25	1	15.30	14.85	0	3,806	0.00%
2021/11/22	0	15.20	0	0.00	14.90	0	3,786	0.00%
2021/11/19	0.5	15.30	0	0.00	15.00	0.5	3,789	0.01%
2021/11/17	0	0.00	7	14.60	14.60	-7	3,773	-0.19%
2021/11/15	0.5	14.60	0	0.00	14.50	0.5	3,784	0.01%
2021/11/12	0	14.90	0	0.00	14.50	0	3,779	0.00%
2021/11/11	2	15.40	0	0.00	15.05	2	3,767	0.05%
2021/11/10	0	15.30	0	0.00	15.25	0	3,755	0.00%
2021/11/09	4	15.74	4	15.85	15.30	0	3,727	0.00%
2021/11/08	1	15.30	2	15.50	15.00	-1	3,692	-0.03%
2021/11/05	4	15.41	7	15.47	15.45	-3	3,661	-0.08%
2021/11/03	0	14.60	0	0.00	14.50	0	3,592	0.00%
2021/11/02	0.2	14.51	0	0.00	14.45	0.2	3,599	0.00%
2021/11/01	0.1	14.80	0	0.00	14.70	0.1	3,660	0.00%
2021/10/28	0	14.70	0	0.00	14.50	0	3,661	0.00%
2021/10/27	10	14.55	0	0.00	14.65	10	3,650	0.27%
2021/10/26	80	16.27	68	16.39	14.55	12	3,626	0.33%
2021/10/22	0.1	14.54	1	14.25	14.20	-0.9	3,300	-0.03%
2021/10/21	0	14.80	0	0.00	14.65	0	3,285	0.00%
2021/10/20	0	0.00	1	15.05	15.15	-1	3,271	-0.03%
2021/10/18	2	15.18	5	15.39	15.00	-3	3,284	-0.09%
2021/10/14	7	15.30	7	15.64	14.60	0	3,193	0.00%
2021/10/13	48	14.60	58	14.57	14.60	-10	2,914	-0.34%
2021/10/12	0	13.20	0	0.00	13.30	0	2,771	0.00%
2021/10/06	0	13.50	0	0.00	13.25	0	2,813	0.00%
2021/10/05	0	13.20	0	0.00	13.45	0	2,880	0.00%
2021/10/04	0.3	13.65	0	0.00	13.20	0.3	2,878	0.01%
2021/10/01	0.1	14.05	0	0.00	13.70	0.1	2,878	0.00%
2021/09/30	0.1	14.76	0	0.00	14.75	0.1	2,863	0.00%
2021/09/27	12	14.87	12	14.80	14.95	0	2,869	0.00%
2021/09/23	0.1	14.62	0	0.00	14.60	0.1	2,860	0.00%
2021/09/22	2.1	14.48	2	15.10	14.70	0.1	2,818	0.00%
2021/09/17	0.1	15.60	0	0.00	15.30	0.1	2,718	0.00%
2021/09/16	116	17.38	27	17.61	16.95	89	2,587	3.44%	大買/
2021/09/15	151	16.68	163	16.46	16.70	-12	2,025	-0.59%	大買/大賣/
2021/09/14	2	15.13	10	15.20	15.20	-8	1,625	-0.49%
2021/09/13	0	13.95	0	0.00	13.85	0	1,483	0.00%
2021/09/09	13	13.70	0	0.00	14.15	13	1,461	0.89%
2021/09/08	115	14.50	125.1	14.50	14.30	-10	1,385	-0.73%	大買/大賣/
2021/09/07	0.1	13.39	0	0.00	13.20	0.1	1,205	0.01%
2021/09/06	0	13.82	0	14.30	13.30	0	1,199	0.00%
2021/09/03	0	0.00	0.1	14.22	14.25	-0.1	1,209	-0.01%
2021/09/02	105.1	14.98	124	14.56	14.25	-18.9	1,206	-1.56%	大買/大賣/
2021/09/01	66	14.76	66	14.90	13.70	0	1,108	0.00%
2021/08/19	0.1	12.70	0	0.00	12.40	0.1	917	0.01%
2021/08/18	0	12.35	0	0.00	12.70	0	925	0.00%
2021/08/16	0.1	12.80	0	0.00	12.35	0.1	975	0.01%
2021/08/12	20	13.00	0	0.00	12.90	20	1,094	1.83%
2021/08/11	0.1	13.45	0.1	13.20	12.75	0.1	1,113	0.01%
2021/08/10	1.1	13.80	0	0.00	13.65	1.1	1,111	0.10%
2021/08/03	5	14.40	0	0.00	14.30	5	1,023	0.49%
2021/08/02	10	14.30	0	0.00	14.40	10	1,029	0.97%
2021/07/29	0	0.00	0	14.35	14.45	0	1,041	0.00%
2021/07/28	0	14.30	0	0.00	14.15	0	1,048	0.00%
2021/07/26	0	14.85	0	0.00	14.70	0	1,056	0.00%
2021/07/23	1	15.15	1	14.60	14.65	0	1,062	0.00%
2021/07/22	0	14.30	10.1	15.40	15.05	-10.1	1,041	-0.97%
2021/07/21	0	14.50	0	0.00	14.00	0	1,010	0.00%
2021/07/20	0	14.70	0	0.00	14.50	0	1,014	0.00%
2021/07/19	4	14.80	0	0.00	14.90	4	1,025	0.39%
2021/07/15	5	15.05	0	0.00	14.60	5	1,062	0.47%
2021/07/13	0	14.64	5	15.47	14.45	-5	1,053	-0.47%
2021/07/12	10.2	15.31	5	15.74	15.20	5.2	1,019	0.51%
2021/07/09	20	15.00	0.1	15.10	14.95	19.9	957	2.08%
2021/07/08	10	15.22	3	14.80	15.30	7	981	0.72%
2021/07/07	4	14.70	1	14.80	14.75	3	1,000	0.30%
2021/07/05	0.1	14.85	0.1	14.70	14.55	-0.1	1,092	-0.01%
2021/07/02	2.2	14.86	2	14.50	14.50	0.2	1,110	0.02%
2021/07/01	0	0.00	0.1	14.90	15.05	-0.1	1,138	-0.01%
2021/06/30	0	13.75	0	0.00	13.70	0	1,134	0.00%
2021/06/28	0	13.90	0	0.00	13.80	0	1,189	0.00%
2021/06/25	0	14.00	0	0.00	13.75	0	1,193	0.00%
2021/06/22	0	14.13	0	0.00	13.85	0	1,215	0.00%
2021/06/21	0	14.05	0	0.00	13.80	0	1,235	0.00%
2021/06/15	0	14.00	0	0.00	13.95	0	1,359	0.00%
2021/06/11	0	14.00	0	0.00	13.80	0	1,361	0.00%
2021/06/08	0	14.35	0	0.00	14.05	0	1,325	0.00%
2021/06/07	1	13.82	3	13.90	13.90	-2	1,338	-0.15%
2021/06/03	2	14.65	0	0.00	14.60	2	1,348	0.15%
2021/06/01	0	14.50	0	0.00	14.40	0	1,316	0.00%
2021/05/28	0.2	14.45	0	0.00	14.40	0.2	1,300	0.01%
2021/05/26	0	13.68	0	0.00	13.80	0	1,255	0.00%
2021/05/17	0.1	12.70	0	0.00	12.05	0.1	1,064	0.01%
2021/05/13	0.1	13.00	0	0.00	14.10	0.1	1,043	0.01%
2021/05/12	0.1	14.50	0	0.00	13.00	0.1	1,029	0.01%
2021/05/11	1.1	15.27	0	0.00	14.35	1.1	1,016	0.11%
2021/05/07	0	0.00	30	15.26	15.50	-30	999	-3.00%
2021/05/06	0	15.45	0	0.00	15.10	0	991	0.00%
2021/05/04	0.1	16.05	0	0.00	14.75	0.1	980	0.01%
2021/05/03	1	15.90	0	0.00	15.90	1	956	0.10%
2021/04/27	1	17.70	0	0.00	17.25	1	1,011	0.10%
2021/04/26	1	17.90	0	0.00	17.85	1	1,005	0.10%
2021/04/22	0.1	17.82	0	0.00	16.85	0.1	999	0.01%
2021/04/20	0	17.50	1	17.50	17.40	-1	963	-0.10%
2021/04/19	0	17.90	1	17.85	17.30	-1	952	-0.10%
2021/04/12	3.1	19.37	0	0.00	19.00	3.1	877	0.35%
2021/04/07	11	18.65	11.2	17.65	17.65	-0.2	761	-0.03%
2021/04/06	0.1	17.40	0	18.15	18.15	0.1	720	0.01%
2021/04/01	0	0.00	6	16.50	16.50	-6	706	-0.85%
2021/03/31	0.2	15.00	0	0.00	15.00	0.2	664	0.02%
2021/03/23	31	14.40	6.2	16.03	14.20	24.8	596	4.16%
2021/03/19	6.2	14.15	1	13.75	14.35	5.2	521	1.00%
2021/03/18	0.1	13.40	0	0.00	13.05	0.1	459	0.02%
2021/03/17	0	13.25	0	0.00	13.10	0	451	0.01%
2021/03/15	0	0.00	3	12.40	12.40	-3	427	-0.70%
2021/03/12	0.1	12.60	0	0.00	12.30	0.1	430	0.03%
2021/03/02	0	12.25	0	0.00	11.95	0	395	0.01%
2021/02/25	0	0.00	5	12.05	11.95	-5	388	-1.29%
2021/02/24	0	0.00	4	12.05	12.00	-4	388	-1.03%
2021/02/05	1	11.00	0	0.00	11.10	1	366	0.27%
2021/01/26	2	11.35	0	0.00	11.30	2	479	0.42%
2021/01/25	2	12.05	0	0.00	11.80	2	475	0.42%
2021/01/22	2	11.73	0	0.00	12.45	2	473	0.42%
2021/01/21	3	11.95	3	11.95	11.95	0	454	0.00%
2021/01/11	3	12.07	0	0.00	12.10	3	342	0.88%
2021/01/08	0	0.00	1	10.90	11.00	-1	321	-0.31%
2021/01/07	0.1	11.25	0	0.00	10.85	0.1	320	0.02%
2021/01/04	0.1	11.50	3	11.35	11.35	-2.9	312	-0.93%
2020/12/30	3	11.93	0	0.00	11.70	3	306	0.98%
2020/12/29	2	11.90	0	0.00	12.40	2	295	0.68%
2020/12/28	1	11.85	0	0.00	11.90	1	282	0.35%
2020/12/25	0.1	11.10	0	0.00	10.85	0.1	254	0.02%
2020/12/22	0.1	10.95	0	0.00	10.70	0.1	250	0.02%
2020/12/15	0	11.05	0	0.00	11.00	0	247	0.02%
2020/12/09	0	11.75	0	0.00	11.35	0	241	0.02%
2020/11/10	0	0.00	5	13.35	12.70	-5	160	-3.12%
2020/11/05	0	0.00	0.3	13.35	13.00	-0.3	117	-0.21%
2020/11/03	0	0.00	6	12.15	12.15	-6	49	-12.08%
2020/10/30	0	0.00	6	9.64	10.05	-6	44	-13.39%
2020/10/26	0.1	9.52	0	0.00	9.24	0.1	40	0.26%
2020/09/11	0.1	9.53	0	0.00	9.40	0.1	107	0.10%
2020/07/27	10	9.85	0	0.00	10.05	10	111	8.94%
2020/07/21	2	10.50	0	0.00	10.45	2	110	1.82%
2019/12/25	0.4	13.60	0	0.00	13.70	0.4	171	0.23%
2019/12/17	0	0.00	0.1	11.65	11.75	-0.1	156	-0.04%
2019/12/13	0	0.00	2	11.95	11.90	-2	155	-1.29%
2019/08/15	0	0.00	20	3.02	2.91	-20	63	-31.54%
2019/08/12	0	0.00	45	3.00	3.00	-45	65	-68.86%
2019/08/06	0	0.00	10	3.05	3.04	-10	73	-13.62%
2019/07/30	4	2.96	0	0.00	2.97	4	66	5.98%
2019/07/26	0	0.00	5	2.96	2.95	-5	66	-7.49%
2019/07/02	0.1	3.10	0	0.00	2.91	0.1	106	0.05%
2019/07/01	1	3.00	0	0.00	2.89	1	157	0.63%
2019/06/20	3	2.78	0	0.00	2.84	3	226	1.32%
2019/06/18	8	2.85	0	0.00	2.79	8	237	3.37%
2019/06/06	6	2.97	0	0.00	2.94	6	268	2.23%
2019/06/03	12	2.93	0	0.00	3.00	12	339	3.53%
2019/05/31	6	3.00	0	0.00	3.00	6	349	1.72%
2019/05/27	3	3.02	0	0.00	2.94	3	406	0.74%
2019/05/21	4	3.10	0	0.00	2.97	4	411	0.97%
2019/05/20	2	3.08	0	0.00	3.08	2	412	0.48%
2019/05/13	1	3.10	0	0.00	3.05	1	415	0.24%
2019/05/06	10	2.76	0	0.00	2.75	10	411	2.43%
2019/04/22	0	0.00	10	2.72	2.80	-10	428	-2.34%
2019/04/03	0	0.00	15	2.86	2.90	-15	406	-3.69%
2019/04/01	15	3.37	0	0.00	3.25	15	352	4.26%
2019/03/29	7	3.39	5	3.43	3.32	2	340	0.59%
2019/03/28	1	3.38	0	0.00	3.39	1	337	0.30%
2019/03/27	3	3.38	4	3.39	3.31	-1	336	-0.30%
2019/03/26	4	3.30	0	0.00	3.38	4	333	1.20%
2019/03/18	4	4.00	0	0.00	3.99	4	295	1.35%
2019/03/12	0	0.00	0.6	3.98	3.99	-0.6	284	-0.21%
2019/03/11	3	4.21	0	0.00	4.06	3	281	1.06%
2019/03/08	7	4.24	1	4.21	4.12	6	268	2.23%
2019/01/30	0	0.00	2	2.99	2.99	-2	281	-0.71%
2019/01/25	3	3.00	0	0.00	3.00	3	283	1.06%
2019/01/23	0	0.00	50	2.98	3.00	-50	280	-17.80%
2019/01/22	9	3.04	0	0.00	3.02	9	279	3.22%
2019/01/21	41	3.03	0	0.00	3.03	41	277	14.75%
2018/12/04	0	0.00	10	3.42	3.38	-10	343	-2.91%
2018/12/03	0	0.00	10	3.41	3.44	-10	341	-2.93%
2018/11/30	0	0.00	10	3.37	3.37	-10	337	-2.96%
2018/11/29	10	3.35	0	0.00	3.32	10	325	3.07%
2018/11/28	20	3.48	0	0.00	3.48	20	302	6.62%
2018/09/14	0	0.00	10	4.47	4.45	-10	204	-4.89%
2018/07/03	0	0.00	20	5.15	5.20	-20	428	-4.67%
2018/06/28	0	0.00	20	5.30	5.30	-20	443	-4.51%
2018/06/27	30	5.44	0	0.00	5.40	30	442	6.78%
2018/06/26	5	5.50	0	0.00	5.50	5	458	1.09%
2018/06/25	5	5.50	16	5.51	5.50	-11	462	-2.38%
2018/06/22	0	0.00	27	5.50	5.45	-27	462	-5.84%
2018/06/21	0	0.00	45	5.49	5.48	-45	459	-9.79%
2018/06/19	5	5.69	5	5.67	5.63	0	461	0.00%
2018/06/13	10	5.64	0	0.00	5.62	10	470	2.13%
2018/06/12	10	5.70	46	5.73	5.68	-36	473	-7.60%
2018/06/11	25	5.75	1	5.95	5.75	24	470	5.10%
2018/06/08	0	0.00	5	5.95	5.81	-5	479	-1.04%
2018/06/07	0	0.00	14	6.02	5.97	-14	475	-2.95%
2018/06/06	0	0.00	11	5.81	5.99	-11	474	-2.32%
2018/06/05	10	5.73	30	5.81	5.76	-20	472	-4.23%
2018/06/04	20	5.73	29	5.84	5.80	-9	470	-1.91%
2018/06/01	40	5.73	20	5.96	5.79	20	470	4.25%
2018/05/31	19	5.45	50	5.65	6.00	-31	449	-6.89%
2018/05/30	0	0.00	66	5.48	5.50	-66	430	-15.35%
2018/05/29	30	5.45	5	5.50	5.48	25	433	5.77%
2018/05/28	20	5.46	31	5.54	5.52	-11	433	-2.54%
2018/05/25	12	5.49	0	0.00	5.49	12	439	2.73%
2018/05/24	0	0.00	19	5.50	5.52	-19	440	-4.31%
2018/05/23	29	5.46	59	5.50	5.49	-30	442	-6.79%
2018/05/22	44	5.46	0	0.00	5.45	44	441	9.97%
2018/05/18	0	0.00	20	5.52	5.51	-20	442	-4.52%
2018/05/17	33	5.46	3	5.53	5.47	30	443	6.76%
2018/05/16	14	5.43	59	5.50	5.50	-45	445	-10.10%
2018/05/15	80	5.45	60	5.49	5.49	20	444	4.50%
2018/05/14	20	5.43	46	5.50	5.42	-26	450	-5.77%
2018/05/11	10	5.42	14	5.50	5.42	-4	453	-0.88%
2018/05/09	24	5.44	0	0.00	5.40	24	469	5.11%
2018/05/04	42	5.49	0	0.00	5.49	42	492	8.53%
2018/05/03	0	0.00	6	5.53	5.53	-6	495	-1.21%
2018/05/02	0	0.00	6	5.52	5.50	-6	501	-1.20%
2018/04/30	0	0.00	21	5.55	5.50	-21	508	-4.13%
2018/04/27	10	5.50	63	5.50	5.50	-53	515	-10.29%
2018/04/26	90	5.46	48	5.55	5.50	42	511	8.21%
2018/04/25	40	5.50	19	5.54	5.50	21	507	4.14%
2018/04/24	60	5.50	8	5.56	5.52	52	508	10.23%
2018/04/23	0	0.00	35	5.55	5.53	-35	514	-6.81%
2018/04/20	10	5.50	9	5.54	5.50	1	518	0.19%
2018/04/19	30	5.50	22	5.59	5.51	8	512	1.56%
2018/04/16	50	5.49	29	5.56	5.50	21	503	4.17%
2018/04/13	0	0.00	50	5.50	5.51	-50	503	-9.93%
2018/04/09	50	5.50	0	0.00	5.55	50	494	10.12%
2018/04/02	10	5.41	0	0.00	5.45	10	477	2.09%
2018/03/30	5	5.45	0	0.00	5.44	5	470	1.06%
2018/03/29	21	5.49	74	5.67	5.50	-53	463	-11.44%
2018/03/28	20	5.60	0	0.00	5.64	20	443	4.51%
2018/03/27	0	0.00	5	5.69	5.67	-5	440	-1.14%
2018/03/26	30	5.61	45	5.66	5.65	-15	441	-3.40%
2018/03/23	65	5.60	15	5.66	5.61	50	441	11.31%
2018/03/22	0	0.00	15	5.70	5.69	-15	437	-3.43%
2018/03/21	10	5.66	59	5.69	5.70	-49	431	-11.36%
2018/03/20	50	5.61	0	0.00	5.61	50	422	11.83%
2018/03/19	7	5.62	10	5.68	5.62	-3	429	-0.70%
2018/03/16	60	5.61	0	0.00	5.68	60	435	13.77%