金益鼎 (8390)-永豐金-敦南券商分點個股進出

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

金益鼎

(8390)

可現股當沖

股價
60.5
漲跌
▲1.7
漲幅
+2.89%
成交量
1,734張
產業
上櫃綠能環保類類股▲0.16%
216人加入追蹤

立即追蹤
本地時間:14:30(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

金益鼎 (8390)籌碼相關－永豐金-敦南券商分點個股進出

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-敦南券商分點個股進出
永豐金-敦南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	2	58.00	0	0.00	57.60	2	2,023	0.10%
2024/05/24	0.2	57.63	3	57.33	57.30	-2.8	2,068	-0.14%
2024/05/23	0.3	58.38	0.1	58.70	58.20	0.2	2,058	0.01%
2024/05/22	1.5	60.96	1	62.70	60.80	0.5	2,039	0.02%
2024/05/21	8	62.13	2.2	62.05	61.90	5.8	1,991	0.29%
2024/05/20	1.1	60.60	0	0.00	60.60	1.1	1,864	0.06%
2024/05/09	0	0.00	5	55.60	55.20	-5	1,784	-0.28%
2024/05/06	3	54.60	0	0.00	55.60	3	1,775	0.17%
2024/04/30	0	0.00	4	56.30	56.40	-4	1,747	-0.23%
2024/04/25	2	55.90	0	0.00	55.40	2	1,722	0.12%
2024/04/24	2	56.95	0	0.00	56.60	2	1,708	0.12%
2024/04/23	3	56.10	0	0.00	56.10	3	1,699	0.18%
2024/04/22	1.1	63.50	2	61.50	58.00	-1	1,656	-0.06%
2024/04/19	2	63.30	18	62.14	61.80	-16	1,587	-1.01%
2024/04/18	2	61.65	0	0.00	61.30	2	1,433	0.14%
2024/04/17	22.1	64.21	0	0.00	62.50	22.1	1,345	1.64%
2024/04/16	3.1	61.23	2	61.35	60.40	1.1	1,181	0.09%
2024/04/15	0	61.40	2	64.00	60.00	-2	1,035	-0.19%
2024/04/11	0	59.90	4	60.73	58.90	-4	906	-0.44%
2024/04/10	2	62.40	2	62.50	62.40	0	864	0.00%
2024/04/08	9	59.89	4.8	60.06	61.20	4.2	736	0.57%
2024/04/01	2	57.45	0	0.00	56.80	2	650	0.31%
2024/03/29	185	57.44	2	57.80	56.90	183	629	29.08%	大買/鉅額交易
2024/03/27	1	54.50	1	54.10	54.60	0	544	0.00%
2024/03/26	4	52.30	1	52.50	52.70	3	518	0.58%
2024/03/25	0	0.00	2	53.20	53.10	-2	516	-0.39%
2024/03/22	20	52.90	4	52.90	52.60	16	514	3.11%
2024/03/21	0	0.00	1	52.80	52.70	-1	515	-0.19%
2024/03/20	2	52.40	0	0.00	52.30	2	519	0.39%
2024/03/19	2	52.60	1	53.10	52.50	1	525	0.19%
2024/03/18	2	52.25	0	0.00	52.70	2	526	0.38%
2024/03/12	0	52.00	0	0.00	52.30	0	547	0.00%
2024/03/11	1	51.90	4	53.75	51.90	-3	559	-0.54%
2024/03/08	1	53.80	0	0.00	53.80	1	591	0.17%
2024/03/07	1	53.00	1.1	53.29	53.20	-0.1	705	-0.01%
2024/03/06	0	0.00	2	52.65	52.60	-2	678	-0.29%
2024/03/05	1	51.70	0	0.00	51.70	1	663	0.15%
2024/03/04	0	0.00	2	51.65	51.70	-2	676	-0.30%
2024/03/01	0	0.00	1	51.20	50.80	-1	662	-0.15%
2024/02/29	2	50.80	1	50.80	50.70	1	664	0.15%
2024/02/27	4	50.20	0	0.00	50.30	4	663	0.60%
2024/02/23	0.1	49.75	0	0.00	49.95	0.1	686	0.01%
2024/02/22	0.3	50.00	1	50.50	50.30	-0.7	686	-0.10%
2024/02/21	0	0.00	0.1	50.20	50.40	-0.1	691	-0.02%
2024/02/16	0.1	49.55	0	0.00	49.35	0.1	694	0.01%
2024/02/15	4	48.63	1	49.15	49.30	3	694	0.43%
2024/02/05	4	49.61	1	49.80	49.00	3	708	0.42%
2024/02/02	2	50.30	0	0.00	49.80	2	703	0.28%
2024/02/01	0	50.90	0	0.00	50.70	0	709	0.00%
2024/01/31	3	51.00	5	50.90	50.70	-2	716	-0.28%
2024/01/22	0.1	50.00	0	0.00	50.00	0.1	774	0.01%
2024/01/18	0.1	50.10	0	0.00	50.20	0.1	847	0.01%
2024/01/17	1	51.00	0	0.00	50.30	1	857	0.12%
2024/01/16	4	51.10	0	0.00	51.00	4	886	0.45%
2024/01/12	0	0.00	3	50.57	50.60	-3	1,090	-0.28%
2024/01/10	1	49.50	1	49.60	49.55	0	1,156	0.00%
2024/01/09	3	50.07	0	0.00	50.00	3	1,179	0.25%
2024/01/05	0	0.00	1	50.80	50.80	-1	1,247	-0.08%
2023/12/28	0	0.00	1	52.20	51.30	-1	1,304	-0.08%
2023/12/27	0	0.00	1	51.20	51.20	-1	1,301	-0.08%
2023/12/26	0	0.00	1	51.50	51.60	-1	1,297	-0.08%
2023/12/22	0	0.00	1	50.50	50.60	-1	1,287	-0.08%
2023/12/21	4	50.60	0	0.00	50.40	4	1,303	0.31%
2023/12/19	0.1	50.40	0	0.00	50.30	0.1	1,302	0.00%
2023/12/18	0.1	50.80	0	0.00	50.60	0.1	1,302	0.00%
2023/12/14	1	51.80	0	0.00	51.50	1	1,309	0.08%
2023/12/13	0	0.00	1	51.20	51.10	-1	1,311	-0.08%
2023/12/11	1	51.80	0	0.00	51.00	1	1,318	0.08%
2023/12/06	0	0.00	1	51.90	52.10	-1	1,320	-0.08%
2023/12/05	0	0.00	22	52.32	52.40	-22	1,337	-1.64%
2023/12/04	28	54.31	11.2	53.98	54.00	16.8	1,290	1.30%
2023/12/01	2	50.10	0	0.00	50.00	2	1,158	0.17%
2023/11/30	3	50.10	0	0.00	50.00	3	1,181	0.25%
2023/11/22	0	0.00	1	50.00	50.00	-1	1,212	-0.08%
2023/11/21	2	49.25	0	0.00	49.25	2	1,208	0.17%
2023/11/17	3	49.45	0	0.00	49.35	3	1,216	0.25%
2023/11/13	3	48.50	0	0.00	48.50	3	1,290	0.23%
2023/11/08	0	0.00	1	50.30	49.95	-1	1,333	-0.07%
2023/11/03	6	50.60	1	50.80	50.40	5	1,507	0.33%
2023/10/31	6	50.10	0	0.00	50.10	6	1,720	0.35%
2023/10/26	0	0.00	11	50.80	50.30	-11	1,914	-0.57%
2023/10/24	5	51.70	1	51.20	51.10	4	2,195	0.18%
2023/10/23	6	52.28	1	52.80	52.70	5	2,331	0.21%
2023/10/20	7	52.10	15	52.06	52.40	-8	2,317	-0.35%
2023/10/19	5	50.40	1	50.40	50.90	4	2,177	0.18%
2023/10/17	0	0.00	15	50.10	50.30	-15	2,134	-0.70%
2023/10/16	0	0.00	6.2	51.28	51.10	-6.2	2,142	-0.29%
2023/10/11	3	52.03	1	51.80	50.30	2	2,067	0.10%
2023/10/03	1.3	49.81	0	0.00	49.50	1.3	2,019	0.06%
2023/09/27	4	49.90	0	0.00	50.00	4	2,025	0.20%
2023/09/26	1.3	50.29	0	0.00	49.90	1.3	2,027	0.06%
2023/09/20	1	51.20	0	0.00	51.20	1	2,000	0.05%
2023/09/14	1	52.00	0	0.00	52.40	1	1,946	0.05%
2023/09/13	4	52.10	0	0.00	52.30	4	1,937	0.21%
2023/09/12	2	51.70	0	0.00	52.20	2	1,928	0.10%
2023/09/11	0	0.00	2.2	51.63	51.80	-2.2	1,923	-0.11%
2023/09/08	1	51.40	0.1	52.00	50.80	0.9	1,907	0.05%
2023/09/07	0	0.00	1	52.40	52.40	-1	1,877	-0.05%
2023/09/06	2	52.25	0	0.00	52.40	2	1,871	0.11%
2023/09/05	1	52.50	2	52.50	52.50	-1	1,858	-0.05%
2023/09/01	0	50.40	0	0.00	50.30	0	1,825	0.00%
2023/08/31	0	0.00	1	50.70	50.10	-1	1,819	-0.05%
2023/08/30	0	0.00	2.3	49.36	49.30	-2.3	1,800	-0.13%
2023/08/28	1	47.65	0	0.00	47.60	1	1,785	0.06%
2023/08/24	0	0.00	0.3	48.01	47.90	-0.3	1,780	-0.01%
2023/08/18	3	48.45	0	0.00	47.90	3	1,768	0.17%
2023/08/17	0	50.00	0	0.00	49.65	0	1,738	0.00%
2023/08/15	1	48.80	0	0.00	49.15	1	1,713	0.06%
2023/08/14	1	47.90	1	47.80	48.80	0	1,704	0.00%
2023/08/10	3.1	48.82	2	47.85	47.85	1.1	1,663	0.06%
2023/08/09	5	46.55	1	45.95	46.40	4	1,557	0.26%
2023/08/08	1	49.15	1	48.25	48.00	0	1,526	0.00%
2023/08/07	6	48.39	2	48.60	48.60	4	1,518	0.26%
2023/08/04	2.3	53.10	0	0.00	53.10	2.3	1,411	0.16%
2023/08/02	0	0.00	9.4	58.90	58.90	-9.4	1,395	-0.67%
2023/08/01	4	50.05	4	52.09	53.60	0	1,384	0.00%
2023/07/31	4.1	49.92	2	49.65	49.45	2.1	1,407	0.15%
2023/07/28	6.6	50.82	8	51.00	50.50	-1.5	1,383	-0.10%
2023/07/27	17	51.84	131	51.55	53.00	-114	1,310	-8.70%	大賣/鉅額交易
2023/07/26	56	49.36	15.4	49.90	50.80	40.6	1,064	3.81%
2023/07/25	50.5	47.40	0	0.00	47.45	50.5	904	5.58%
2023/07/21	4	45.55	0	0.00	45.90	4	875	0.46%
2023/07/07	1	44.10	0	0.00	44.05	1	908	0.11%
2023/07/06	1	44.60	0	0.00	44.60	1	916	0.11%
2023/07/05	1	44.50	0	0.00	44.55	1	938	0.11%
2023/07/03	0	0.00	0.3	43.30	43.25	-0.3	1,020	-0.03%
2023/06/30	3	43.52	0	0.00	43.45	3	1,025	0.29%
2023/06/28	0.1	43.00	0	0.00	43.15	0.1	1,028	0.01%
2023/06/27	0.1	42.90	0	0.00	42.75	0.1	1,036	0.00%
2023/06/21	1	43.55	0	0.00	43.55	1	1,042	0.10%
2023/06/07	0	0.00	10	45.00	44.90	-10	1,488	-0.67%
2023/06/06	1	44.35	0	0.00	44.90	1	1,484	0.07%
2023/05/31	0.1	44.00	0	0.00	44.25	0.1	1,477	0.01%
2023/05/25	66	44.09	1	44.00	44.00	65	1,475	4.40%
2023/05/24	5	44.15	0	0.00	44.15	5	1,516	0.33%
2023/05/22	0.1	43.70	0	0.00	43.80	0.1	1,506	0.01%
2023/05/19	20.1	42.52	0	0.00	42.60	20.1	1,496	1.34%
2023/05/18	0.1	43.30	0	0.00	43.10	0.1	1,481	0.01%
2023/05/17	3	43.43	0	0.00	43.60	3	1,470	0.20%
2023/05/15	2	43.65	0	0.00	43.55	2	1,438	0.14%
2023/05/10	1	44.15	1.2	44.52	45.70	-0.2	1,380	-0.01%
2023/05/08	16	45.20	0	0.00	43.60	16	1,317	1.21%
2023/05/05	1	45.95	12	46.28	47.15	-11	1,249	-0.88%
2023/04/28	10	41.55	0	0.00	41.70	10	1,061	0.94%
2023/04/27	0	0.00	1.8	41.19	41.30	-1.8	1,055	-0.17%
2023/04/26	1.1	41.73	0	0.00	41.30	1.1	1,066	0.11%
2023/04/25	0	40.94	0	0.00	40.75	0	1,044	0.00%
2023/04/20	0.2	40.94	0	0.00	40.70	0.2	1,030	0.02%
2023/04/19	0	41.95	0	0.00	41.90	0	1,017	0.00%
2023/04/17	0	42.13	10	42.15	42.00	-10	1,041	-0.96%
2023/04/14	0	0.00	2.3	42.87	42.75	-2.3	1,028	-0.22%
2023/04/12	7.2	42.32	0.4	42.10	42.40	6.8	1,000	0.68%
2023/04/10	5.1	40.70	10	41.10	41.05	-5	961	-0.52%
2023/04/07	3	40.15	0	0.00	40.25	3	929	0.32%
2023/04/06	17	40.84	11	40.77	40.60	6	917	0.65%
2023/03/23	1	39.50	0	0.00	39.30	1	860	0.12%
2023/03/21	0	0.00	0.3	39.80	40.10	-0.3	812	-0.03%
2023/03/20	3	40.60	3	40.00	39.55	0	791	0.00%
2023/03/16	50	39.62	51.3	39.14	38.85	-1.2	720	-0.17%
2023/03/15	0.3	37.70	0	0.00	37.80	0.3	573	0.04%
2023/03/14	3	39.08	8	40.21	38.40	-5	573	-0.87%
2023/03/06	0.1	38.25	0	0.00	38.35	0.1	445	0.03%
2023/02/23	3	38.35	0	0.00	38.40	3	423	0.71%
2023/02/22	3	38.95	17	39.00	38.75	-14	415	-3.37%
2023/02/21	0	0.00	2	37.20	37.40	-2	372	-0.54%
2023/02/02	0.4	37.80	0	0.00	38.05	0.4	427	0.09%
2023/01/16	0	0.00	1	38.00	37.45	-1	427	-0.23%
2023/01/09	1	37.55	0	0.00	37.50	1	425	0.23%
2022/12/28	0	36.45	0	0.00	36.45	0	405	0.00%
2022/12/27	0	0.00	0.6	36.55	36.65	-0.6	406	-0.15%
2022/12/23	0.1	36.90	0	0.00	36.80	0.1	408	0.01%
2022/12/22	0.1	37.50	0	0.00	37.65	0.1	405	0.01%
2022/12/21	0	0.00	2	37.90	37.70	-2	407	-0.49%
2022/12/20	0.1	38.35	0.8	38.90	37.10	-0.8	404	-0.19%
2022/12/19	0	0.00	3	36.57	37.55	-3	385	-0.78%
2022/12/14	2	37.20	2	36.80	36.80	0	385	0.00%
2022/11/25	0.2	32.45	0	0.00	32.55	0.2	339	0.06%
2022/11/24	0	0.00	1	32.35	32.40	-1	343	-0.29%
2022/11/16	11.2	33.20	0	0.00	32.60	11.2	365	3.07%
2022/11/14	0.1	32.55	0	0.00	32.55	0.1	389	0.01%
2022/11/09	0.2	33.41	0	0.00	33.45	0.2	472	0.04%
2022/11/07	0	0.00	1	33.20	34.30	-1	852	-0.12%
2022/11/02	0.4	31.50	0	0.00	31.60	0.4	910	0.04%
2022/11/01	1	31.35	0	0.00	31.45	1	911	0.11%
2022/10/19	1	27.90	0	0.00	28.20	1	915	0.11%
2022/10/17	4	27.86	0	0.00	28.05	4	915	0.44%
2022/10/13	0.3	28.40	0	0.00	28.20	0.3	912	0.03%
2022/10/04	0	0.00	6	29.63	29.95	-6	893	-0.67%
2022/09/28	7	28.19	5	28.55	27.60	2	896	0.22%
2022/09/27	2	28.85	0	0.00	29.15	2	894	0.22%
2022/09/26	2	28.80	0	0.00	28.80	2	897	0.22%
2022/09/20	2	30.85	0	0.00	30.65	2	902	0.22%
2022/09/15	0	0.00	1	30.70	30.70	-1	896	-0.11%
2022/08/29	2	30.05	0	0.00	30.05	2	922	0.22%
2022/08/15	0	0.00	0.1	30.30	30.50	-0.1	902	-0.01%
2022/08/09	22	31.32	28	30.70	30.85	-6	870	-0.69%
2022/08/08	0	0.00	3	29.60	29.55	-3	800	-0.37%
2022/08/05	6	30.43	45	30.18	30.20	-39	794	-4.91%
2022/08/04	1	30.60	0	0.00	30.80	1	779	0.13%
2022/08/03	14.1	31.76	3	31.75	31.85	11.1	727	1.52%
2022/08/02	2	30.53	12	30.90	31.50	-10	400	-2.50%
2022/08/01	0	0.00	1	28.85	28.65	-1	342	-0.29%
2022/07/28	1	27.80	0	0.00	28.00	1	345	0.29%
2022/07/27	1	29.70	0	0.00	29.60	1	346	0.29%
2022/07/25	1	30.00	0	0.00	29.90	1	347	0.29%
2022/07/22	0	0.00	20	29.84	29.70	-20	350	-5.71%
2022/07/18	0	0.00	10	29.18	29.20	-10	386	-2.58%
2022/07/12	2	27.70	0	0.00	27.75	2	572	0.35%
2022/06/30	2	29.73	0	0.00	29.55	2	823	0.24%
2022/06/28	1	30.45	0	0.00	30.30	1	873	0.11%
2022/06/23	0	0.00	2	29.80	29.60	-2	936	-0.21%
2022/06/09	0	0.00	0.1	33.95	33.90	-0.1	1,769	-0.01%
2022/06/01	1	33.00	0	0.00	32.95	1	2,249	0.04%
2022/05/31	11	32.83	8	32.79	32.70	3	2,406	0.12%
2022/05/13	1	31.05	0	0.00	31.25	1	4,539	0.02%
2022/05/09	0	0.00	2	32.20	32.20	-2	4,589	-0.04%
2022/04/26	0	0.00	12	35.00	35.00	-12	4,562	-0.26%
2022/04/25	0	0.00	1	35.50	35.50	-1	4,554	-0.02%
2022/04/22	1	36.90	0	0.00	36.60	1	4,544	0.02%
2022/04/20	8	36.58	2	36.80	36.55	6	4,544	0.13%
2022/04/18	10	39.95	15	39.04	37.85	-5	4,493	-0.11%
2022/04/15	2	38.18	9	38.17	38.30	-7	4,365	-0.16%
2022/04/14	13	37.82	2	39.08	37.95	11	4,328	0.25%
2022/04/13	0	0.00	1	37.60	37.05	-1	4,253	-0.02%
2022/04/11	136	37.32	77	37.07	36.50	59	4,190	1.41%	大買/
2022/04/08	0	0.00	1	35.35	35.70	-1	4,117	-0.02%
2022/04/07	1	35.40	0	0.00	35.40	1	4,104	0.02%
2022/04/06	8	35.91	0	0.00	35.95	8	4,093	0.20%
2022/04/01	12	36.42	2	36.25	36.10	10	4,089	0.24%
2022/03/31	1	36.75	0	0.00	35.85	1	4,069	0.02%
2022/03/30	0	0.00	1	35.80	35.70	-1	4,043	-0.02%
2022/03/28	1	36.90	0	0.00	36.90	1	3,998	0.03%
2022/03/24	43	37.89	41	38.31	38.00	2	3,939	0.05%
2022/03/23	16	38.13	20	38.00	37.80	-4	3,876	-0.10%
2022/03/22	23	39.82	16	39.83	39.55	7	3,760	0.19%
2022/03/21	30	36.92	38	36.22	37.90	-8	3,441	-0.23%
2022/03/18	42	35.48	35	35.60	35.25	7	3,310	0.21%
2022/03/17	0	0.00	1	33.85	34.10	-1	3,221	-0.03%
2022/03/16	0	0.00	1	34.25	33.75	-1	3,204	-0.03%
2022/03/15	4	34.50	0	0.00	34.10	4	3,174	0.13%
2022/03/11	0	0.00	1	36.60	36.60	-1	3,111	-0.03%
2022/03/10	0	0.00	1	35.65	36.50	-1	3,084	-0.03%
2022/03/09	1	36.55	7	36.54	37.00	-6	3,038	-0.20%
2022/03/08	4	36.91	5	37.40	36.45	-1	2,997	-0.03%
2022/03/07	26	38.49	19	38.39	37.70	7	2,875	0.24%
2022/03/04	7	38.07	8	37.03	36.75	-1	2,610	-0.04%
2022/03/03	2	35.20	0	0.00	36.45	2	2,456	0.08%
2022/03/02	8	36.64	8	36.41	35.80	0	2,417	0.00%
2022/03/01	6	34.88	1	35.90	35.10	5	2,274	0.22%
2022/02/25	3	38.47	8.1	38.42	36.50	-5.1	2,148	-0.24%
2022/02/24	28	39.39	45.5	39.80	40.35	-17.5	1,855	-0.94%
2022/02/23	7	37.61	4.1	38.07	36.90	2.9	1,212	0.24%
2022/02/22	8	38.15	12	38.04	37.70	-4	998	-0.40%
2022/02/21	13	36.81	4	36.01	35.50	9	703	1.28%
2022/02/18	12	37.37	11	37.33	36.00	1	622	0.16%
2022/02/17	0	0.00	2	35.30	35.20	-2	430	-0.46%
2022/02/16	2	33.38	0	0.00	33.70	2	382	0.52%
2022/02/15	1	35.10	0	0.00	34.90	1	365	0.27%
2022/02/14	0	0.00	34	35.11	34.60	-34	338	-10.05%
2022/02/07	0.1	32.60	0	0.00	32.70	0.1	267	0.04%
2022/01/24	2	32.05	0	0.00	32.20	2	276	0.72%
2022/01/13	1	33.80	1	34.00	33.70	0	269	0.00%
2022/01/12	1	32.60	0	0.00	32.60	1	260	0.38%
2022/01/10	0	0.00	1	33.10	33.10	-1	272	-0.37%
2022/01/07	1	32.75	0	0.00	32.80	1	290	0.34%
2022/01/04	0.1	33.75	0	0.00	33.65	0.1	304	0.03%
2022/01/03	4	33.78	0	0.00	33.75	4	305	1.31%
2021/12/30	0	0.00	3	34.00	33.75	-3	308	-0.97%
2021/12/27	0	0.00	2	34.45	34.55	-2	323	-0.62%
2021/12/22	5	33.65	0	0.00	33.65	5	332	1.50%
2021/12/21	15	33.68	0	0.00	33.65	15	332	4.51%
2021/12/14	1	32.80	0	0.00	33.00	1	341	0.29%
2021/12/13	0	0.00	1	33.15	33.35	-1	344	-0.29%
2021/12/07	1	33.55	1	33.75	33.50	0	362	0.00%
2021/11/29	0.1	32.40	0	0.00	32.35	0.1	398	0.03%
2021/11/22	0	0.00	0.8	33.45	34.00	-0.8	415	-0.18%
2021/11/18	1.1	33.74	0	0.00	33.75	1.1	420	0.26%
2021/11/17	0.1	34.45	4	34.20	34.20	-3.9	420	-0.93%
2021/11/16	2	34.55	0	0.00	34.50	2	426	0.47%
2021/11/08	1.1	34.93	1	35.00	34.90	0.1	460	0.02%
2021/11/01	1	34.90	2	34.40	34.95	-1	530	-0.19%
2021/10/26	0.1	34.10	0	0.00	33.80	0.1	644	0.02%
2021/10/22	1	33.50	0	0.00	33.30	1	733	0.14%
2021/10/21	1	34.15	0	0.00	34.20	1	855	0.12%
2021/10/08	3	32.57	0	0.00	32.55	3	960	0.31%
2021/10/07	2	32.55	2	32.20	32.55	0	978	0.00%
2021/10/05	2	32.70	2	32.50	32.70	0	1,002	0.00%
2021/09/29	1	35.00	0	0.00	34.40	1	1,043	0.10%
2021/09/23	1	35.30	0	0.00	35.40	1	1,129	0.09%
2021/09/15	1	36.45	0	0.00	36.55	1	1,237	0.08%
2021/09/14	2	37.10	0	0.00	37.10	2	1,260	0.16%
2021/09/13	0	0.00	1	37.90	37.55	-1	1,300	-0.08%
2021/09/10	1	36.10	0	0.00	36.75	1	1,340	0.07%
2021/09/09	0	0.00	1	38.20	38.20	-1	1,375	-0.07%
2021/09/06	1	39.00	0	0.00	38.90	1	1,441	0.07%
2021/09/01	0.1	39.90	0	0.00	39.95	0.1	1,498	0.01%
2021/08/30	1	39.20	0	0.00	39.50	1	1,563	0.06%
2021/08/24	1	38.10	0	0.00	37.80	1	1,786	0.06%
2021/08/23	2	37.95	3	37.80	37.95	-1	1,995	-0.05%
2021/08/18	2	37.85	2	37.40	38.05	0	2,340	0.00%
2021/08/17	3	37.10	3	37.80	37.00	0	2,386	0.00%
2021/08/10	1	39.70	0	0.00	39.85	1	2,776	0.04%
2021/08/09	1	40.50	0	0.00	40.55	1	2,854	0.04%
2021/08/06	1	41.50	0	0.00	41.50	1	2,922	0.03%
2021/08/05	1	42.55	1	42.95	41.75	0	3,030	0.00%
2021/08/04	0	0.00	2	42.88	42.70	-2	3,187	-0.06%
2021/08/03	0	0.00	2	43.40	42.60	-2	3,363	-0.06%
2021/07/30	1	41.90	0	0.00	41.70	1	3,696	0.03%
2021/07/29	3	41.90	5	42.09	41.90	-2	4,059	-0.05%
2021/07/27	13	43.29	7	43.14	42.20	6	4,427	0.14%
2021/07/26	0	0.00	1	41.10	41.70	-1	4,466	-0.02%
2021/07/22	2	40.13	1	40.00	39.95	1	5,262	0.02%
2021/07/20	0.1	41.30	10	41.05	40.95	-9.9	5,488	-0.18%
2021/07/19	14.1	42.79	1	42.05	42.20	13.1	5,757	0.23%
2021/07/14	0	0.00	2	39.85	40.10	-2	6,207	-0.03%
2021/07/12	0.1	41.54	0	0.00	41.25	0.1	6,521	0.00%
2021/07/09	0.2	41.93	0	0.00	41.50	0.2	6,529	0.00%
2021/07/05	0.3	42.00	10	42.55	42.30	-9.7	6,685	-0.15%
2021/07/02	0.1	41.70	1	41.30	41.20	-0.9	6,929	-0.01%
2021/07/01	2	41.87	2	41.70	41.45	0	6,991	0.00%
2021/06/30	0	0.00	3	42.95	42.50	-3	7,018	-0.04%
2021/06/29	5.3	43.63	2	42.55	42.35	3.3	7,009	0.05%
2021/06/28	2	43.10	1	42.65	43.20	1	6,980	0.01%
2021/06/25	0.1	42.40	1	42.20	41.85	-0.9	6,968	-0.01%
2021/06/24	0.1	41.95	1	42.30	41.80	-0.9	7,046	-0.01%
2021/06/23	0	0.00	3	42.57	41.65	-3	7,058	-0.04%
2021/06/22	5	41.88	8	41.43	41.95	-3	7,045	-0.04%
2021/06/21	7.2	40.28	0	0.00	40.25	7.2	7,022	0.10%
2021/06/18	6	43.02	5	43.13	42.65	1	7,023	0.01%
2021/06/17	22	43.93	1	43.95	44.10	21	7,031	0.30%
2021/06/16	3.2	44.36	5	44.73	44.65	-1.9	7,029	-0.03%
2021/06/15	0	0.00	10	44.17	45.35	-10	7,010	-0.14%
2021/06/10	3	43.30	1	42.95	43.35	2	6,993	0.03%
2021/06/09	3	43.57	0.5	43.84	43.35	2.5	7,002	0.04%
2021/06/08	0	0.00	0.4	44.90	44.75	-0.4	6,989	-0.01%
2021/06/07	1	42.50	5	44.54	45.05	-4	6,983	-0.06%
2021/06/04	4.1	44.18	0	0.00	43.65	4.1	6,951	0.06%
2021/06/03	0	0.00	1	45.70	45.70	-1	6,906	-0.01%
2021/06/02	2	46.35	7	46.76	46.20	-5	6,878	-0.07%
2021/06/01	12.1	46.33	17	46.02	46.65	-4.9	6,824	-0.07%
2021/05/28	26.6	45.32	10.6	45.83	46.30	16	6,631	0.24%
2021/05/27	17.2	41.83	19	41.17	42.50	-1.9	6,492	-0.03%
2021/05/26	0	0.00	2	40.25	40.25	-2	6,433	-0.03%
2021/05/25	6	39.80	6	40.38	40.00	0	6,490	0.00%
2021/05/24	4	39.35	8	39.31	39.40	-4	6,571	-0.06%
2021/05/21	1	38.90	1	38.10	38.25	0	6,860	0.00%
2021/05/20	6	38.72	4	38.90	38.00	2	6,883	0.03%
2021/05/19	8	39.45	8	40.29	40.10	0	6,838	0.00%
2021/05/18	16	35.37	17	37.08	37.20	-1	6,740	-0.01%
2021/05/17	1.1	34.53	0	0.00	33.85	1.1	6,679	0.02%
2021/05/14	5.2	37.47	5	40.05	37.60	0.2	6,591	0.00%
2021/05/13	1.5	39.23	7	38.01	39.25	-5.5	6,503	-0.08%
2021/05/12	14.1	45.56	361.4	41.20	40.85	-347.3	6,394	-5.43%	大賣/鉅額交易
2021/05/11	10	46.51	203	44.63	45.10	-193	6,238	-3.09%	大賣/鉅額交易
2021/05/10	41	49.84	21	49.26	49.45	20	6,060	0.33%
2021/05/07	15	48.22	10	47.30	48.00	5	5,846	0.09%
2021/05/06	571	48.58	12	48.81	47.00	559	5,669	9.86%	大買/鉅額交易
2021/05/05	1	46.00	3	45.80	46.00	-2	5,291	-0.04%
2021/05/04	6	44.26	11	42.05	41.85	-5	5,039	-0.10%
2021/05/03	9.1	50.12	42	49.42	46.05	-32.9	4,855	-0.68%
2021/04/29	47	49.86	50	50.15	49.10	-3	4,701	-0.06%
2021/04/28	17	50.20	492	50.99	51.40	-475	4,365	-10.88%	大賣/鉅額交易
2021/04/27	0	0.00	42.2	46.75	46.75	-42.2	3,913	-1.08%
2021/04/26	90	42.28	6	42.18	42.50	84	3,850	2.18%
2021/04/23	433	42.36	8.1	41.75	40.00	424.9	3,703	11.47%	大買/鉅額交易
2021/04/22	38	38.83	57	40.50	41.50	-19	3,454	-0.55%
2021/04/21	11	37.34	3	37.22	37.75	8	3,143	0.25%
2021/04/20	3	38.13	24	39.27	37.20	-21	3,117	-0.67%
2021/04/19	43	37.78	2	37.68	37.60	41	3,037	1.35%
2021/04/16	36	36.22	13	36.61	36.90	23	2,890	0.80%
2021/04/15	0	0.00	3	35.23	35.15	-3	2,792	-0.11%
2021/04/14	3	33.42	1	34.15	34.30	2	2,928	0.07%
2021/04/13	3	35.03	0	0.00	34.85	3	2,954	0.10%
2021/04/12	0	0.00	29	36.02	35.95	-29	3,015	-0.96%
2021/04/09	3.4	35.92	31	36.40	36.30	-27.6	3,003	-0.92%
2021/04/08	59	36.50	16	36.83	37.00	43	2,909	1.48%
2021/04/06	0	0.00	11	34.53	34.25	-11	2,630	-0.42%
2021/04/01	1	32.60	0	0.00	33.00	1	2,614	0.04%
2021/03/31	11	33.04	0	0.00	32.85	11	2,629	0.42%
2021/03/30	0	0.00	1	33.15	33.25	-1	2,692	-0.04%
2021/03/29	10	32.51	22	32.99	33.55	-12	2,768	-0.43%
2021/03/25	14	34.64	1	34.95	34.55	13	3,232	0.40%
2021/03/24	1	34.60	0	0.00	35.00	1	3,654	0.03%
2021/03/22	0	0.00	8	35.30	36.00	-8	3,699	-0.22%
2021/03/19	1	34.20	0	0.00	34.40	1	3,671	0.03%
2021/03/18	0	0.00	2	34.00	34.25	-2	3,677	-0.05%
2021/03/16	0	0.00	1	34.35	34.40	-1	3,783	-0.03%
2021/03/15	0	0.00	5	34.60	34.60	-5	3,794	-0.13%
2021/03/12	1	33.90	2	33.95	34.00	-1	3,815	-0.03%
2021/03/11	1	33.60	0	0.00	33.75	1	3,893	0.03%
2021/03/09	1	32.55	0	0.00	32.80	1	4,075	0.02%
2021/03/08	1	32.70	0	0.00	32.65	1	4,512	0.02%
2021/03/05	4	32.55	0	0.00	32.40	4	4,590	0.09%
2021/03/04	1	33.25	0	0.00	33.00	1	4,696	0.02%
2021/03/03	22	33.42	1	32.55	33.30	21	4,716	0.45%
2021/03/02	1	33.35	25	33.42	33.30	-24	4,749	-0.51%
2021/02/26	6	34.76	20	34.80	34.75	-14	4,690	-0.30%
2021/02/25	23	36.66	1	35.55	35.60	22	4,681	0.47%
2021/02/24	4	37.25	1	35.85	36.10	3	4,690	0.06%
2021/02/23	11.1	37.44	26.8	38.20	37.95	-15.7	4,572	-0.34%
2021/02/22	1	35.05	11.1	35.05	35.05	-10.1	4,201	-0.24%
2021/02/19	0	31.20	2	31.45	31.90	-2	4,148	-0.05%
2021/02/18	30.4	30.29	4	30.64	30.80	26.4	4,122	0.64%
2021/02/17	1	30.00	6	29.88	30.15	-5	4,119	-0.12%
2021/02/03	0	0.00	25	29.13	28.90	-25	4,143	-0.60%
2021/02/02	27	29.68	0	0.00	29.20	27	4,140	0.65%
2021/01/29	1	29.05	0	0.00	28.80	1	4,119	0.02%
2021/01/28	4	29.00	12	29.02	29.00	-8	4,110	-0.19%
2021/01/27	1	29.30	0.1	29.45	29.25	0.9	4,097	0.02%
2021/01/26	3	29.67	0	0.00	29.55	3	4,089	0.07%
2021/01/22	0	0.00	3	29.77	29.70	-3	4,067	-0.07%
2021/01/21	4	29.23	2	29.75	29.30	2	4,057	0.05%
2021/01/20	4.3	29.46	0	0.00	29.25	4.3	4,045	0.11%
2021/01/19	2	30.55	2	30.68	30.40	0	4,022	0.00%
2021/01/18	5	29.20	22	30.00	30.70	-17	4,010	-0.42%
2021/01/15	17	30.94	1	30.50	30.50	16	3,980	0.40%
2021/01/14	5	31.83	2	31.75	31.80	3	3,947	0.08%
2021/01/13	3	32.60	0.1	32.42	32.20	2.9	3,928	0.07%
2021/01/12	5	32.25	0	0.00	31.90	5	3,892	0.13%
2021/01/11	5	33.02	0	0.00	32.90	5	3,842	0.13%
2021/01/08	10	32.33	11	33.03	32.90	-1	3,802	-0.03%
2021/01/07	6	33.36	28.3	33.25	33.15	-22.3	3,744	-0.60%
2021/01/06	12.6	31.65	4	31.93	31.80	8.6	3,591	0.24%
2021/01/05	43	32.24	37	32.40	32.00	6	3,554	0.17%
2021/01/04	1	31.10	0	0.00	31.50	1	3,458	0.03%
2020/12/31	4	30.88	0	0.00	30.80	4	3,432	0.12%
2020/12/30	3	31.12	1	31.10	31.05	2	3,416	0.06%
2020/12/29	8	30.99	5	30.90	30.70	3	3,401	0.09%
2020/12/28	4	31.65	0	0.00	31.65	4	3,357	0.12%
2020/12/25	4	32.01	0	0.00	31.95	4	3,320	0.12%
2020/12/24	4	32.10	0	0.00	32.20	4	3,289	0.12%
2020/12/23	7	31.85	4	32.51	32.05	3	3,209	0.09%
2020/12/22	8	32.58	7	35.18	31.75	1	3,119	0.03%
2020/12/21	12	35.58	2	34.28	35.15	10	2,829	0.35%
2020/12/18	3	33.85	11.2	32.75	33.30	-8.2	2,565	-0.32%
2020/12/17	2	30.60	1	30.55	31.05	1	2,139	0.05%
2020/12/16	5	31.30	1	31.50	30.95	4	2,117	0.19%
2020/12/15	1	29.55	0	0.00	30.05	1	2,044	0.05%
2020/12/14	0	0.00	2	30.55	30.55	-2	2,023	-0.10%
2020/12/11	1	29.80	0	0.00	30.75	1	2,009	0.05%
2020/12/10	1	31.35	2	31.10	31.10	-1	1,955	-0.05%
2020/12/09	1	30.35	0	0.00	30.40	1	1,886	0.05%
2020/12/08	2	31.05	0	0.00	30.20	2	1,873	0.11%
2020/12/07	10	32.20	25	30.92	30.75	-15	1,829	-0.82%
2020/12/04	4	32.70	3	32.38	32.10	1	1,743	0.06%
2020/12/03	1	32.25	2	32.13	31.65	-1	1,652	-0.06%
2020/12/02	25	32.53	24	32.54	31.85	1	1,548	0.06%
2020/12/01	0	0.00	16	30.55	30.55	-16	1,113	-1.44%
2020/11/30	1	27.80	2	27.43	27.80	-1	1,028	-0.10%
2020/11/27	24	26.03	0	0.00	26.35	24	917	2.62%
2020/11/26	2	26.18	12	26.13	26.25	-10	881	-1.13%
2020/11/25	0	0.00	2	25.03	24.85	-2	792	-0.25%
2020/11/24	10	25.23	4	25.05	25.00	6	779	0.77%
2020/11/23	11	24.34	8	24.75	25.70	3	758	0.40%
2020/11/18	5	23.80	0	0.00	23.75	5	659	0.76%
2020/11/11	0	0.00	1	24.55	24.45	-1	707	-0.14%
2020/11/10	0	0.00	1	23.25	23.30	-1	691	-0.14%
2020/11/09	0	0.00	2	23.45	23.75	-2	709	-0.28%
2020/11/06	1	23.10	0	0.00	23.15	1	735	0.14%
2020/11/02	1	22.30	0	0.00	22.35	1	1,026	0.10%
2020/10/30	1	22.70	0	0.00	22.50	1	1,060	0.09%
2020/10/26	0	0.00	6	23.30	23.25	-6	1,178	-0.51%
2020/10/23	0	0.00	5	23.30	23.25	-5	1,205	-0.41%
2020/10/22	0	0.00	9	23.08	23.20	-9	1,242	-0.72%
2020/10/20	1	22.90	0	0.00	22.95	1	1,304	0.08%
2020/10/19	1	22.85	0	0.00	22.90	1	1,330	0.08%
2020/10/13	20	23.25	0	0.00	23.20	20	1,421	1.41%
2020/09/24	0	0.00	100	21.36	20.85	-100	1,770	-5.65%
2020/09/22	0	0.00	2	22.85	22.70	-2	1,837	-0.11%
2020/09/14	7	23.15	7	23.15	23.45	0	1,895	0.00%
2020/09/11	0	0.00	2	23.60	22.90	-2	1,887	-0.11%
2020/09/09	0	0.00	2.3	23.93	24.15	-2.3	1,883	-0.12%
2020/09/08	2	24.60	0	0.00	24.10	2	1,891	0.11%
2020/09/07	0	0.00	2	24.20	24.15	-2	1,880	-0.11%
2020/09/04	0	0.00	15	24.10	24.15	-15	1,884	-0.80%
2020/09/02	1	24.80	0	0.00	24.65	1	1,923	0.05%
2020/09/01	0	0.00	10	24.58	24.65	-10	1,981	-0.50%
2020/08/28	0	0.00	11	24.55	24.65	-11	1,977	-0.56%
2020/08/27	31	24.91	0	0.00	24.80	31	1,969	1.57%
2020/08/26	0	0.00	1	24.30	24.30	-1	1,944	-0.05%
2020/08/24	0	0.00	5	24.95	24.90	-5	1,929	-0.26%
2020/08/21	0	0.00	35	24.43	24.50	-35	1,916	-1.83%
2020/08/20	5	23.79	3	24.70	23.95	2	1,896	0.11%
2020/08/18	4	26.01	2	26.30	26.15	2	1,837	0.11%
2020/08/17	1	25.60	0	0.00	25.40	1	1,812	0.06%
2020/08/12	38	26.19	38	25.94	26.20	0	1,768	0.00%
2020/08/10	6	28.85	2	27.30	27.45	4	1,750	0.23%
2020/08/07	2	27.85	8	28.61	29.25	-6	1,637	-0.37%
2020/08/06	1	26.75	0	0.00	26.60	1	1,504	0.07%
2020/08/05	2	27.30	3	27.35	26.75	-1	1,489	-0.07%
2020/08/04	0	0.00	10	26.90	26.55	-10	1,462	-0.68%
2020/08/03	1	26.80	27.8	26.87	26.75	-26.8	1,436	-1.86%
2020/07/31	12	27.04	0	0.00	27.10	12	1,423	0.84%
2020/07/30	23	28.05	2	27.60	27.60	21	1,410	1.49%
2020/07/29	0	0.00	1.1	26.26	27.50	-1.1	1,344	-0.08%
2020/07/28	3	24.98	5	26.48	25.00	-2	1,315	-0.15%
2020/07/27	4	26.84	1	28.60	26.55	3	1,279	0.23%
2020/07/24	2	26.88	3	28.07	27.00	-1	1,252	-0.08%
2020/07/23	4	28.19	0	0.00	28.55	4	1,213	0.33%
2020/07/22	7	28.67	1	28.90	29.30	6	1,189	0.50%
2020/07/21	1	29.40	10	29.10	29.40	-9	1,151	-0.78%
2020/07/20	0	0.00	2	26.60	28.00	-2	1,128	-0.18%
2020/07/17	0	0.00	2	27.60	27.40	-2	1,109	-0.18%
2020/07/15	3	29.67	1	30.40	29.10	2	1,079	0.19%
2020/07/13	10	30.60	4	31.13	30.60	6	1,003	0.60%
2020/07/10	1	30.60	111	34.54	30.60	-110	927	-11.86%	大賣/鉅額交易
2020/07/09	10	34.00	30	34.00	34.00	-20	882	-2.27%
2020/07/08	0	0.00	29	30.95	30.95	-29	861	-3.37%
2020/07/07	3	28.15	1	28.15	28.15	2	833	0.24%
2020/07/06	7	25.51	1	25.20	25.60	6	812	0.74%
2020/07/03	5	23.00	0	0.00	23.30	5	769	0.65%
2020/07/02	1	22.85	8	22.91	23.25	-7	733	-0.95%
2020/07/01	15	21.70	20	21.43	21.40	-5	662	-0.75%
2020/06/30	25	21.00	0	0.00	21.00	25	634	3.94%
2020/06/24	11	19.98	1	20.20	20.00	10	580	1.72%
2020/06/19	12	19.57	5	19.60	19.45	7	556	1.26%
2020/06/16	2	20.00	9	20.16	19.60	-7	545	-1.28%
2020/06/15	2	19.00	5	19.50	19.75	-3	536	-0.56%
2020/06/12	0	0.00	15	18.57	18.90	-15	522	-2.87%
2020/06/11	1	20.05	11	19.69	19.00	-10	519	-1.92%
2020/06/10	3	20.33	0	0.00	20.00	3	509	0.59%
2020/06/09	3	20.70	5	20.35	20.40	-2	501	-0.40%
2020/06/08	5	19.50	2	19.10	20.65	3	467	0.64%
2020/06/05	8	18.87	0	0.00	18.80	8	402	1.99%
2020/06/04	1	18.40	10	18.35	18.70	-9	399	-2.25%
2020/05/22	0	0.00	11	18.03	18.15	-11	425	-2.59%
2020/05/20	1	18.75	1	18.55	18.55	0	447	0.00%
2020/05/19	0	0.00	3	18.50	18.50	-3	446	-0.67%
2020/05/18	23	18.57	1	18.85	18.85	22	444	4.95%
2020/05/15	0	0.00	20	18.28	18.00	-20	400	-5.00%
2020/05/14	0	0.00	10	17.90	17.80	-10	395	-2.53%
2020/05/13	0	0.00	10	17.90	18.00	-10	396	-2.52%
2020/05/11	5	18.35	11	18.16	18.10	-6	398	-1.51%
2020/05/08	5	18.18	2	18.15	18.15	3	388	0.77%
2020/05/06	0	0.00	2	18.10	18.15	-2	390	-0.51%
2020/04/28	2	17.80	0	0.00	17.70	2	395	0.51%
2020/04/24	10	17.63	0	0.00	17.70	10	404	2.47%
2020/04/21	30	17.27	0	0.00	16.90	30	404	7.42%
2020/04/17	14	18.10	0	0.00	17.85	14	410	3.41%
2020/04/01	1	15.75	0	0.00	15.85	1	605	0.17%
2020/03/27	136	15.35	0	0.00	15.30	136	608	22.37%	大買/鉅額交易
2020/03/24	0	0.00	3	14.30	14.45	-3	591	-0.51%
2020/03/11	1	17.35	0	0.00	17.20	1	541	0.18%
2020/03/09	0	0.00	1	18.55	18.05	-1	530	-0.19%
2020/02/27	1	18.00	0	0.00	17.95	1	512	0.20%
2020/02/24	0	0.00	2	19.10	18.85	-2	498	-0.40%
2020/02/21	0	0.00	1	18.55	18.45	-1	482	-0.21%
2020/02/20	0	0.00	2	18.25	17.95	-2	468	-0.43%
2020/02/19	3	18.02	2	18.10	17.75	1	465	0.21%
2020/02/13	1	17.45	0	0.00	17.50	1	459	0.22%
2020/02/06	1	17.50	0	0.00	17.45	1	502	0.20%
2020/01/30	1	18.15	0	0.00	17.95	1	526	0.19%
2020/01/17	0	0.00	1	18.65	18.65	-1	516	-0.19%
2020/01/08	3	20.67	0	0.00	20.30	3	488	0.61%
2020/01/06	1	21.75	1	21.00	20.25	0	422	0.00%
2020/01/03	4	19.88	6	20.07	20.15	-2	356	-0.56%
2020/01/02	4	19.43	0	0.00	19.45	4	312	1.28%
2019/12/31	0	0.00	1	19.20	19.45	-1	310	-0.32%
2019/12/30	0	0.00	7	18.95	19.20	-7	290	-2.41%
2019/12/27	4	18.78	0	0.00	18.75	4	292	1.37%
2019/12/25	3	18.82	1	18.80	18.70	2	294	0.68%
2019/12/23	1	18.50	0	0.00	18.35	1	298	0.34%
2019/11/25	1	18.10	0	0.00	18.10	1	491	0.20%
2019/11/21	0	0.00	8	18.50	18.20	-8	534	-1.50%
2019/11/18	2	18.35	0	0.00	18.30	2	537	0.37%
2019/11/11	2	18.60	0	0.00	18.40	2	602	0.33%
2019/11/08	0	0.00	1	18.95	18.90	-1	625	-0.16%
2019/11/07	3	19.03	3	19.25	19.15	0	643	0.00%
2019/11/06	10	19.07	8	19.28	19.20	2	675	0.30%
2019/11/05	3	19.28	3	19.55	19.40	0	685	0.00%
2019/11/04	7	19.05	8	19.20	19.50	-1	755	-0.13%
2019/11/01	3	18.50	0	0.00	18.50	3	784	0.38%
2019/10/03	1	18.75	0	0.00	18.50	1	926	0.11%
2019/09/02	0	0.00	5	18.90	19.15	-5	1,095	-0.46%
2019/08/30	5	18.90	0	0.00	18.90	5	1,079	0.46%
2019/08/27	0	0.00	5	18.05	18.20	-5	1,082	-0.46%
2019/08/26	5	18.26	1	18.40	18.40	4	1,077	0.37%
2019/08/21	0	0.00	2	17.90	17.85	-2	1,042	-0.19%
2019/08/16	0	0.00	8	18.01	18.00	-8	1,054	-0.76%
2019/08/15	8	18.46	0	0.00	18.00	8	1,061	0.75%
2019/08/14	0	0.00	5	17.75	17.70	-5	1,032	-0.48%
2019/08/13	5	18.46	0	0.00	18.20	5	1,004	0.50%
2019/08/07	0	0.00	5	17.10	17.30	-5	918	-0.54%
2019/08/06	5	18.27	8	17.50	16.85	-3	897	-0.33%
2019/08/05	8	17.65	0	0.00	17.75	8	813	0.98%
2019/07/05	1	16.50	0	0.00	16.50	1	549	0.18%
2019/07/03	1	16.15	1	16.50	16.50	0	536	0.00%
2019/07/01	0	0.00	4	16.01	15.75	-4	495	-0.81%
2019/06/28	0	0.00	1	17.05	16.85	-1	473	-0.21%
2019/06/25	0	0.00	1	17.50	17.50	-1	430	-0.23%
2019/06/24	1	17.65	0	0.00	17.20	1	392	0.25%
2019/06/18	0	0.00	1	16.45	15.90	-1	300	-0.33%
2019/06/14	0	0.00	1	16.70	16.70	-1	280	-0.36%
2019/06/13	1	16.35	1	16.60	16.40	0	259	0.00%
2019/06/03	1	16.00	1	16.20	16.40	0	166	0.00%
2019/05/16	0	0.00	1	15.30	14.85	-1	72	-1.38%
2019/05/14	0	0.00	1	13.80	13.90	-1	56	-1.78%
2019/03/19	0	0.00	1	14.80	14.70	-1	60	-1.64%
2019/01/17	0	0.00	0.4	14.70	14.75	-0.4	62	-0.62%
2019/01/15	1	14.75	0	0.00	14.75	1	60	1.66%
2018/12/20	1	13.80	0	0.00	13.90	1	64	1.55%
2018/12/13	1	14.00	0	0.00	14.15	1	65	1.52%
2018/11/15	1	13.70	10	13.98	13.70	-9	72	-12.50%
2018/10/31	1	13.50	0	0.00	13.45	1	78	1.27%
2018/10/22	11	14.33	0	0.00	14.25	11	72	15.08%
2018/10/19	1	14.20	0	0.00	14.10	1	72	1.38%
2018/10/12	1	14.40	0	0.00	14.40	1	71	1.39%
2018/10/11	1	14.50	0	0.00	14.50	1	70	1.43%
2018/10/09	1	16.10	0	0.00	16.10	1	62	1.60%
2018/10/05	1	16.30	0	0.00	16.30	1	62	1.59%
2018/09/27	2	16.68	0	0.00	16.60	2	70	2.83%
2018/09/26	0	0.00	1	16.75	16.70	-1	71	-1.41%
2018/09/19	0	0.00	1	16.50	16.50	-1	75	-1.33%
2018/09/11	1	16.20	0	0.00	16.25	1	79	1.26%
2018/08/31	0	0.00	1	16.80	16.85	-1	89	-1.12%
2018/08/28	1	16.70	0	0.00	16.70	1	95	1.04%
2018/08/22	0	0.00	1	16.90	16.85	-1	103	-0.97%
2018/08/20	1	16.40	0	0.00	16.60	1	107	0.93%
2018/08/08	0	0.00	1	17.10	17.10	-1	148	-0.67%
2018/07/09	1	16.75	0	0.00	17.00	1	219	0.46%
2018/06/22	2	17.55	0	0.00	17.60	2	236	0.84%
2018/06/15	1	17.85	0	0.00	17.90	1	245	0.41%
2018/06/08	1	18.25	0	0.00	18.30	1	248	0.40%
2018/05/23	0	0.00	2	18.50	18.50	-2	255	-0.78%
2018/05/22	1	18.90	0	0.00	18.60	1	256	0.39%
2018/05/18	2	18.50	0	0.00	18.50	2	248	0.80%
2018/05/17	0	0.00	1	18.50	18.40	-1	249	-0.40%
2018/05/15	0	0.00	1	18.60	18.70	-1	232	-0.43%
2018/05/11	0	0.00	1	17.50	17.40	-1	230	-0.43%
2018/05/02	1	16.90	0	0.00	16.85	1	268	0.37%
2018/04/24	1	17.50	0	0.00	17.40	1	308	0.32%
2018/04/16	0	0.00	1	18.10	18.30	-1	480	-0.21%
2018/04/11	0	0.00	1	17.50	17.40	-1	592	-0.17%
2018/03/30	1	17.00	0	0.00	16.90	1	801	0.12%
2018/03/26	0	0.00	2	18.24	17.30	-2	796	-0.25%
2018/03/23	0	0.00	5	17.25	17.25	-5	789	-0.63%
2018/03/13	1	17.70	0	0.00	17.80	1	784	0.13%
2018/03/06	0	0.00	1	18.50	18.40	-1	778	-0.13%
2018/02/27	1	18.55	0	0.00	18.60	1	777	0.13%
2018/02/23	0	0.00	1	18.20	18.90	-1	770	-0.13%
2018/02/21	0	0.00	1	17.50	17.50	-1	760	-0.13%
2018/02/12	0	0.00	10	16.95	16.75	-10	758	-1.32%
2018/02/09	1	16.20	1	17.10	17.00	0	755	0.00%
2018/02/07	0	0.00	1	17.60	17.40	-1	750	-0.13%
2018/02/06	4	17.46	0	0.00	17.05	4	750	0.53%
2018/01/30	1	19.50	0	0.00	19.20	1	746	0.13%
2018/01/18	10	20.43	0	0.00	20.05	10	692	1.44%
2018/01/17	1	20.15	0	0.00	20.20	1	686	0.15%
2018/01/12	0	0.00	10	22.20	21.30	-10	637	-1.57%
2018/01/11	0	0.00	21	21.59	21.60	-21	614	-3.42%
2018/01/10	22	20.74	2	20.88	21.60	20	587	3.40%
2018/01/09	6	21.20	0	0.00	20.70	6	562	1.07%
2018/01/04	5	20.20	0	0.00	20.00	5	441	1.13%
2018/01/02	0	0.00	1	20.05	20.70	-1	401	-0.25%