三發地產 (9946)-國泰-高雄券商分點個股進出

台股 » 個股 » 三發地產 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

三發地產

(9946)

可現股當沖

股價
35.55
漲跌
▲2.55
漲幅
+7.73%
成交量
3,819張
產業
上市營建類股
114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

三發地產 (9946)籌碼相關－國泰-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	23	35.37	13.1	35.61	35.55	9.9	1,092	0.91%
2024/04/24	12	32.72	10	32.98	33.00	2	1,034	0.19%
2024/04/23	3	31.35	3.1	31.66	32.40	-0.1	1,004	-0.01%
2024/04/19	1	30.85	0.2	31.00	30.95	0.8	935	0.09%
2024/04/18	3	30.10	1	31.00	31.00	2	906	0.22%
2024/04/17	1	29.75	1	29.75	29.95	0	873	0.00%
2024/04/16	3.4	29.37	0	0.00	29.40	3.4	864	0.39%
2024/04/15	3	30.58	0	0.00	30.30	3	840	0.36%
2024/04/12	2.3	30.02	0	0.00	29.90	2.3	819	0.28%
2024/04/11	10.2	30.23	1	32.60	30.90	9.2	785	1.17%
2024/04/09	0	0.00	7	28.50	28.70	-7	703	-1.00%
2024/04/08	0	0.00	13	27.25	27.55	-13	684	-1.90%
2024/04/03	11	26.55	0	0.00	26.40	11	671	1.64%
2024/03/29	5	25.00	0	0.00	25.25	5	642	0.78%
2024/03/28	17	25.62	0	0.00	25.70	17	631	2.69%
2024/03/27	0	0.00	10	25.40	25.25	-10	619	-1.61%
2024/03/21	0	0.00	1.7	24.12	24.50	-1.7	590	-0.29%
2024/03/20	10	23.00	0	0.00	23.80	10	577	1.73%
2024/03/19	3	23.80	0	0.00	23.30	3	572	0.52%
2024/03/15	1	22.75	0	0.00	22.95	1	562	0.18%
2024/03/14	1	23.70	0	0.00	23.65	1	550	0.18%
2024/03/13	5	23.75	0	23.75	23.80	5	551	0.90%
2024/03/12	6.4	23.78	2	23.60	23.80	4.4	577	0.76%
2024/03/11	0.2	24.60	1	24.65	24.45	-0.9	560	-0.15%
2024/03/08	3.7	24.80	5	24.95	24.95	-1.3	550	-0.23%
2024/03/07	7	25.26	1	25.30	25.30	6	531	1.13%
2024/03/06	22	24.92	16.2	25.14	25.15	5.8	537	1.09%
2024/03/05	13	24.49	0	0.00	24.70	13	521	2.49%
2024/03/01	0	22.90	0	0.00	23.20	0	487	0.00%
2024/02/29	3.2	23.29	0	0.00	23.05	3.2	488	0.66%
2024/02/27	17	23.11	0	0.00	23.25	17	488	3.48%
2024/02/26	0	0.00	0.3	22.60	22.75	-0.3	485	-0.05%
2024/02/23	1.2	21.89	0	0.00	21.90	1.2	477	0.25%
2024/02/22	1	22.00	0	0.00	21.90	1	485	0.21%
2024/02/20	0.4	21.28	0	0.00	21.30	0.4	494	0.08%
2024/02/16	0.4	21.91	0	0.00	21.95	0.4	503	0.08%
2024/02/15	0.2	22.45	0	0.00	22.50	0.2	501	0.04%
2024/02/05	9	22.45	1	22.35	22.50	8	502	1.59%
2024/02/02	4	22.23	2	22.20	22.30	2	507	0.39%
2024/02/01	2	22.05	0	0.00	22.10	2	511	0.39%
2024/01/31	0	0.00	0.1	21.70	21.75	-0.1	515	-0.02%
2024/01/29	0	0.00	1	21.95	22.00	-1	530	-0.19%
2024/01/23	5	20.75	0	0.00	20.80	5	519	0.96%
2024/01/22	0	0.00	2.1	21.00	21.05	-2.1	520	-0.40%
2024/01/17	5	20.00	0	0.00	20.00	5	527	0.95%
2024/01/15	1	20.95	0	0.00	20.90	1	524	0.19%
2024/01/11	0.1	20.50	0	20.55	20.50	0.1	532	0.02%
2024/01/09	0	0.00	0.3	20.80	20.70	-0.3	566	-0.05%
2024/01/05	0	0.00	5	21.30	21.35	-5	576	-0.87%
2024/01/04	0	0.00	0.2	20.91	21.35	-0.2	574	-0.04%
2024/01/03	0	0.00	0.5	20.88	20.90	-0.5	576	-0.09%
2024/01/02	2	20.90	1	20.40	21.00	1	583	0.17%
2023/12/25	0	0.00	1	20.50	20.25	-1	608	-0.16%
2023/12/22	0	0.00	1.1	20.04	20.30	-1.1	605	-0.18%
2023/12/20	1	19.45	0	0.00	19.50	1	596	0.17%
2023/12/18	0.4	19.68	0	0.00	19.70	0.4	585	0.06%
2023/12/13	0	0.00	6	19.20	19.25	-6	576	-1.04%
2023/12/08	1	19.15	0	0.00	19.15	1	570	0.18%
2023/12/07	10.2	19.64	24	19.33	19.10	-13.8	562	-2.45%
2023/12/06	0.1	20.90	0	0.00	20.85	0.1	531	0.02%
2023/12/04	1	21.40	0	0.00	21.40	1	522	0.19%
2023/12/01	0	0.00	1.6	20.98	21.50	-1.6	516	-0.30%
2023/11/29	0	0.00	1	20.65	20.60	-1	494	-0.20%
2023/11/28	2	20.40	6	20.60	20.65	-4	491	-0.81%
2023/11/27	5	20.20	11	20.20	20.20	-6	485	-1.24%
2023/11/24	0.4	20.45	0	0.00	20.30	0.4	475	0.08%
2023/11/22	0	0.00	1	20.70	20.90	-1	462	-0.22%
2023/11/21	0	0.00	6.1	20.41	20.40	-6.1	454	-1.33%
2023/11/20	2	20.18	1	20.20	20.40	1	443	0.23%
2023/11/17	8	20.01	0	0.00	19.95	8	427	1.87%
2023/11/16	1.2	19.65	0	0.00	19.80	1.2	416	0.29%
2023/11/15	0.4	19.20	2	19.23	19.25	-1.6	399	-0.40%
2023/11/14	0	0.00	1	19.10	19.20	-1	391	-0.26%
2023/11/13	0	0.00	3.3	18.73	18.95	-3.3	382	-0.87%
2023/11/09	0.9	18.99	1	18.95	18.85	-0.1	363	-0.03%
2023/11/08	13.2	19.35	3	19.15	19.15	10.2	349	2.92%
2023/11/07	9.2	18.87	0.1	18.75	18.90	9.1	341	2.66%
2023/11/06	3	18.43	2	18.45	18.50	1	330	0.30%
2023/11/03	0.2	17.80	1	18.05	18.05	-0.9	325	-0.26%
2023/11/02	7	17.87	2	17.85	17.85	5	318	1.57%
2023/11/01	0	0.00	17	17.35	17.35	-17	309	-5.49%
2023/10/31	0	0.00	5.1	17.30	17.30	-5.1	306	-1.66%
2023/10/26	0	0.00	2	17.20	17.30	-2	298	-0.67%
2023/10/25	2	16.78	0	0.00	17.20	2	295	0.68%
2023/10/19	0	0.00	2.1	17.20	17.30	-2.1	268	-0.78%
2023/10/18	4	17.43	0	0.00	17.35	4	256	1.56%
2023/10/17	1	17.35	1	17.40	17.40	0	240	0.00%
2023/10/16	0	0.00	2.1	16.85	16.95	-2.1	218	-0.96%
2023/10/13	0.3	16.50	2	16.58	16.55	-1.7	207	-0.82%
2023/10/12	0	0.00	3.1	16.35	16.50	-3.1	201	-1.54%
2023/10/11	1	16.10	0	0.00	16.10	1	197	0.51%
2023/10/06	16	16.75	16	16.60	16.65	0	188	0.00%
2023/10/05	1	16.25	1.5	16.30	16.30	-0.5	178	-0.29%
2023/10/04	0	0.00	20.7	15.95	16.00	-20.7	168	-12.30%
2023/10/03	0	0.00	10.1	15.52	15.65	-10.1	159	-6.33%
2023/10/02	3	15.15	0	0.00	15.15	3	149	2.00%
2023/09/28	6	14.59	3.1	14.88	15.10	2.9	145	1.99%
2023/09/27	1	14.70	0	0.00	14.70	1	140	0.71%
2023/09/26	0	0.00	1	14.85	14.70	-1	142	-0.70%
2023/09/21	0	0.00	8	14.58	14.55	-8	143	-5.56%
2023/09/18	0	0.00	1.2	14.58	14.70	-1.2	140	-0.86%
2023/09/14	0	0.00	38	14.45	14.50	-38	138	-27.45%
2023/09/13	0	0.00	1	14.40	14.40	-1	138	-0.72%
2023/09/12	0	0.00	9	14.30	14.30	-9	139	-6.45%
2023/09/11	0	0.00	1	14.35	14.30	-1	140	-0.71%
2023/09/08	1	14.10	0	0.00	14.15	1	141	0.70%
2023/09/06	1	14.40	37.2	14.26	14.30	-36.2	140	-25.77%
2023/09/05	0	0.00	1	14.35	14.30	-1	141	-0.71%
2023/09/01	1	14.20	9	14.35	14.20	-8	139	-5.73%
2023/08/31	1	14.40	0	0.00	14.40	1	136	0.73%
2023/08/28	0	0.00	4	14.55	14.25	-4	134	-2.96%
2023/08/23	0	0.00	2	14.05	14.10	-2	130	-1.53%
2023/08/15	0.2	13.85	0	0.00	13.90	0.2	155	0.13%
2023/08/14	1.1	13.81	0	0.00	14.00	1.1	156	0.70%
2023/08/10	5	14.07	0	0.00	14.25	5	158	3.15%
2023/08/09	1	14.25	4	14.50	14.25	-3	159	-1.88%
2023/08/08	1	13.95	0	0.00	14.10	1	155	0.65%
2023/07/20	0	0.00	2	13.85	13.80	-2	182	-1.10%
2023/07/19	1	13.45	0	0.00	13.55	1	190	0.52%
2023/07/18	6.1	13.46	0	0.00	13.50	6.1	208	2.94%
2023/07/17	0.1	13.70	0	0.00	13.70	0.1	213	0.05%
2023/07/14	1	13.60	0	0.00	13.85	1	241	0.41%
2023/07/13	11.5	13.74	0	0.00	13.70	11.5	259	4.41%
2023/06/20	2	14.18	0	0.00	14.15	2	298	0.67%
2023/06/19	3	14.27	0	0.00	14.25	3	297	1.01%
2023/06/16	11	14.45	0	0.00	14.40	11	297	3.70%
2023/05/30	1	14.90	0	0.00	14.95	1	283	0.35%
2023/05/29	7	14.98	0	0.00	14.95	7	282	2.48%
2023/05/26	1	15.30	0	0.00	15.25	1	276	0.36%
2023/05/25	1	14.80	2	15.35	15.35	-1	276	-0.36%
2023/05/24	2	14.78	0	0.00	14.85	2	264	0.76%
2023/05/23	2	14.88	0	0.00	14.80	2	263	0.76%
2023/05/19	0	0.00	2	14.40	14.60	-2	252	-0.79%
2023/05/16	0	0.00	0.2	13.95	14.15	-0.2	243	-0.09%
2023/05/08	0	0.00	8.3	14.40	14.40	-8.3	233	-3.57%
2023/05/05	0	0.00	19	14.50	14.50	-19	229	-8.28%
2023/05/04	0	0.00	16.2	14.41	14.50	-16.2	225	-7.17%
2023/05/03	0	0.00	1	14.45	14.50	-1	225	-0.44%
2023/05/02	0	0.00	1	14.55	14.50	-1	223	-0.45%
2023/04/28	0	0.00	2	14.40	14.45	-2	218	-0.92%
2023/04/26	0	0.00	2	14.25	14.30	-2	212	-0.94%
2023/04/25	2	14.10	10	14.10	14.25	-8	209	-3.83%
2023/04/24	5	14.58	7	14.61	14.55	-2	198	-1.01%
2023/04/21	10	14.45	0.4	14.30	14.35	9.6	190	5.06%
2023/04/20	0	0.00	0	14.05	13.95	0	170	0.00%
2023/04/19	0	0.00	17	14.13	14.00	-17	162	-10.48%
2023/04/18	15	13.71	2	13.85	13.60	13	133	9.71%
2023/04/17	10	13.43	14	13.06	13.45	-4	113	-3.52%
2023/04/14	25	12.50	18.7	12.85	12.60	6.3	81	7.73%
2023/04/12	1.2	11.98	0	0.00	11.95	1.2	64	1.90%
2023/04/10	0	0.00	0.1	12.00	12.15	-0.1	61	-0.16%
2023/04/06	0	0.00	0	12.00	11.95	0	58	-0.08%
2023/03/31	0	0.00	0.1	11.90	12.00	-0.1	56	-0.18%
2023/03/30	0.2	11.80	0	0.00	11.90	0.2	52	0.35%
2023/03/29	0	11.80	0	0.00	11.90	0	51	0.01%
2023/03/28	0	11.75	0	0.00	11.90	0	51	0.00%
2023/03/24	3	11.85	0	0.00	11.85	3	53	5.63%
2023/03/23	0.2	11.85	0	0.00	11.95	0.2	52	0.32%
2023/03/22	3.4	11.89	0	0.00	11.90	3.4	52	6.53%
2023/03/15	0	12.33	0	12.45	11.95	0	52	-0.02%
2023/03/14	0	0.00	0	12.75	11.90	0	53	-0.01%
2023/03/13	0	0.00	0	13.00	11.95	0	54	-0.01%
2023/03/08	0	0.00	1	12.00	12.20	-1	55	-1.79%
2023/03/02	0	0.00	0	12.40	12.10	0	52	0.00%
2023/03/01	0	0.00	0	12.45	12.10	0	52	0.00%
2023/02/24	0	12.40	0	12.45	12.20	0	52	0.00%
2023/02/21	0	0.00	0	12.45	12.05	0	50	-0.01%
2023/02/20	0	12.00	0	12.95	12.00	0	50	0.00%
2023/02/17	0	12.10	0	12.95	11.85	0	50	0.00%
2023/02/16	0	0.00	0	12.40	11.90	0	49	-0.02%
2023/02/15	0	0.00	1	11.85	11.95	-1	49	-2.03%
2023/02/14	0	0.00	0	12.30	11.95	0	48	0.00%
2023/02/13	0.2	11.80	1.4	11.77	11.90	-1.2	47	-2.50%
2023/02/09	0	0.00	0	12.45	11.90	0	46	-0.01%
2023/02/08	1	11.95	0	0.00	11.95	1	46	2.17%
2023/01/04	0.2	12.25	0	0.00	12.25	0.2	47	0.48%
2022/12/08	3	12.30	3	12.30	12.30	0	84	0.00%
2022/11/30	3	12.00	4	12.00	12.00	-1	98	-1.01%
2022/11/25	0	0.00	2	11.80	11.75	-2	98	-2.03%
2022/11/24	0	0.00	2	11.80	11.85	-2	97	-2.04%
2022/11/17	0	0.00	7	11.71	11.75	-7	98	-7.12%
2022/11/14	0.1	11.80	0	0.00	11.80	0.1	96	0.10%
2022/11/07	0	0.00	5	11.64	11.70	-5	97	-5.15%
2022/10/25	0	0.00	2	11.55	11.50	-2	99	-2.02%
2022/10/13	5	11.68	5	11.69	11.35	0	98	0.00%
2022/10/07	0	0.00	2	12.35	12.25	-2	95	-2.10%
2022/10/05	1	12.10	0	0.00	12.15	1	95	1.05%
2022/10/04	2	12.05	0	0.00	12.15	2	95	2.10%
2022/09/30	4	12.20	4	12.20	12.15	0	92	0.00%
2022/09/29	0	0.00	1	12.15	12.20	-1	91	-1.09%
2022/09/27	4	12.60	4	12.60	12.70	0	88	0.00%
2022/09/26	1	12.40	0	0.00	12.70	1	89	1.12%
2022/09/23	0.7	12.65	0	0.00	12.75	0.7	86	0.79%
2022/09/22	3	12.53	10	12.65	12.70	-7	86	-8.07%
2022/09/21	20	13.05	4	12.90	12.80	16	85	18.64%
2022/09/19	1	13.30	0	0.00	13.30	1	81	1.22%
2022/09/16	4	13.80	5	13.80	13.85	-1	76	-1.31%
2022/09/13	15	13.92	15.1	13.82	14.15	-0.1	67	-0.13%
2022/09/12	1	13.20	1	13.10	13.20	0	56	0.00%
2022/09/07	0	12.95	0	0.00	13.00	0	56	0.00%
2022/08/31	0	0.00	1	13.05	13.05	-1	57	-1.75%
2022/08/24	0	0.00	0.2	13.10	13.10	-0.2	61	-0.30%
2022/08/23	1	12.90	1	13.05	13.05	0	61	0.00%
2022/08/22	1	12.95	1	13.10	13.10	0	62	0.00%
2022/08/17	0	0.00	1	13.15	13.00	-1	62	-1.59%
2022/07/26	0.1	12.95	0	0.00	13.10	0.1	81	0.12%
2022/07/22	0.1	12.95	0	0.00	12.85	0.1	82	0.12%
2022/07/21	0.1	12.85	0	0.00	12.80	0.1	84	0.09%
2022/07/20	0.1	12.85	0	0.00	12.80	0.1	85	0.09%
2022/07/15	0	12.75	0	0.00	12.75	0	89	0.04%
2022/07/14	0	12.90	0	0.00	12.80	0	88	0.05%
2022/07/11	1	13.00	1	13.15	12.95	0	88	0.00%
2022/07/08	5	13.00	5	13.00	12.90	0	88	0.00%
2022/07/07	5	12.50	5	12.51	12.40	0	87	0.00%
2022/07/05	0	0.00	1	12.85	12.85	-1	90	-1.11%
2022/06/30	10	13.05	10	13.05	12.85	0	95	0.00%
2022/06/27	5	13.25	5	13.25	13.15	0	96	0.00%
2022/06/23	1	12.80	0	0.00	12.80	1	98	1.02%
2022/06/22	7	12.82	5	12.85	12.75	2	100	1.99%
2022/06/17	1	12.90	0	0.00	12.85	1	107	0.93%
2022/06/16	5	13.28	5	13.28	12.95	0	107	0.00%
2022/06/14	5	12.50	5	12.50	12.65	0	106	0.00%
2022/06/13	1	12.80	0	0.00	12.75	1	105	0.95%
2022/06/08	5	13.40	5	13.40	13.20	0	104	0.00%
2022/06/06	0	13.35	0	13.00	13.15	0	104	0.00%
2022/06/01	5	12.95	5	12.95	13.00	0	106	0.00%
2022/05/25	5	12.65	5	12.65	12.60	0	106	0.00%
2022/05/16	5	12.40	5	12.40	12.55	0	136	0.00%
2022/05/12	5	12.05	5	12.05	11.80	0	135	0.00%
2022/05/06	5	12.50	5	12.50	12.50	0	133	0.00%
2022/05/04	5	12.65	5	12.65	12.65	0	132	0.00%
2022/04/29	0	0.00	3	12.80	12.75	-3	134	-2.24%
2022/04/27	0	13.45	0	0.00	12.70	0	134	0.00%
2022/04/26	1	12.75	0	0.00	12.75	1	133	0.75%
2022/04/25	4	12.85	1	12.95	12.85	3	134	2.23%
2022/04/19	5	13.20	5	13.20	13.15	0	134	0.00%
2022/04/14	0.4	13.25	0	0.00	13.20	0.4	137	0.27%
2022/04/12	0	13.40	1	13.35	13.35	-1	137	-0.73%
2022/04/08	5	13.55	8	13.50	13.70	-3	135	-2.22%
2022/04/06	7	13.19	5	13.20	13.25	2	133	1.50%
2022/04/01	1	13.40	0	0.00	13.50	1	129	0.77%
2022/03/30	5	13.45	5	13.45	13.55	0	127	0.00%
2022/03/29	0.4	13.55	0	0.00	13.40	0.4	127	0.33%
2022/03/25	6.1	13.69	5	13.68	13.65	1.1	124	0.88%
2022/03/24	0.2	13.80	0	0.00	13.70	0.2	122	0.18%
2022/03/23	1	13.80	0	0.00	13.75	1	124	0.80%
2022/03/22	1	13.90	0	0.00	13.90	1	122	0.81%
2022/03/21	0.1	14.00	0	0.00	14.00	0.1	120	0.09%
2022/03/10	6	13.93	5.5	13.95	13.95	0.5	124	0.42%
2022/03/09	5	13.75	5	13.75	13.85	0	125	0.00%
2022/03/08	0	0.00	0.3	13.90	13.75	-0.3	126	-0.20%
2022/03/07	5	14.00	5	14.00	13.90	0	125	0.00%
2022/03/04	0	0.00	1	14.20	14.25	-1	124	-0.84%
2022/03/02	1	14.20	0	0.00	14.30	1	129	0.77%
2022/02/24	0	0.00	1	14.00	14.00	-1	129	-0.77%
2022/02/23	6.2	14.23	5	14.21	14.25	1.2	127	0.91%
2022/02/22	0.1	14.30	0	0.00	14.20	0.1	125	0.08%
2022/02/21	0.1	14.20	0	0.00	14.30	0.1	124	0.08%
2022/02/18	5.2	14.75	5.2	14.75	14.75	0	116	-0.02%
2022/02/17	0	0.00	18.8	14.75	14.70	-18.8	115	-16.21%
2022/02/16	0	0.00	3	15.10	15.05	-3	111	-2.69%
2022/02/09	11	14.90	10	14.90	15.10	1	115	0.87%
2022/02/08	2	14.65	0.2	14.75	14.65	1.9	113	1.63%
2022/02/07	0	0.00	0	15.85	14.65	0	114	-0.01%
2022/01/24	5	14.45	5	14.45	14.60	0	117	0.00%
2022/01/20	1.1	14.65	0	0.00	14.75	1.1	115	0.95%
2022/01/19	5	14.70	5	14.70	14.65	0	116	0.00%
2022/01/18	1.1	14.65	0	0.00	14.70	1.1	117	0.90%
2022/01/17	0.1	14.65	0	0.00	14.65	0.1	117	0.08%
2022/01/13	2	14.90	0	0.00	14.80	2	116	1.72%
2022/01/07	0.1	14.85	0.1	14.85	14.85	-0.1	117	-0.08%
2022/01/06	5	14.90	5	14.90	14.95	0	116	0.00%
2021/12/24	0	0.00	1	14.95	14.90	-1	143	-0.70%
2021/12/21	1	14.80	0	0.00	14.80	1	155	0.64%
2021/12/20	1	14.90	0	0.00	14.85	1	156	0.64%
2021/12/17	3	15.00	0	0.00	14.90	3	160	1.87%
2021/12/10	0.1	15.16	0	0.00	15.15	0.1	167	0.04%
2021/12/08	0.1	15.20	0	0.00	15.25	0.1	171	0.06%
2021/12/06	0	15.20	0	0.00	15.20	0	180	0.03%
2021/12/02	0	0.00	0.2	15.30	15.30	-0.2	189	-0.08%
2021/11/26	5	15.15	5	15.15	15.20	0	229	0.00%
2021/11/19	0	15.45	0	0.00	15.45	0	242	0.02%
2021/11/18	0	0.00	3	15.50	15.45	-3	252	-1.19%
2021/11/11	5	15.55	6.3	15.50	15.50	-1.3	276	-0.45%
2021/11/10	5.1	15.45	15	15.48	15.55	-9.9	285	-3.47%
2021/11/09	0	0.00	1.4	15.30	15.25	-1.4	287	-0.49%
2021/11/03	1	14.95	0	0.00	15.05	1	307	0.33%
2021/11/01	1	15.00	0	16.00	14.95	1	310	0.32%
2021/10/29	0	0.00	0	16.00	15.20	0	318	0.00%
2021/10/25	0	0.00	0	16.00	15.35	0	322	0.00%
2021/10/22	5	15.20	5	15.20	15.20	0	324	0.00%
2021/10/20	6	15.00	0	0.00	15.00	6	335	1.79%
2021/10/14	10	14.95	10	14.95	14.85	0	341	0.00%
2021/10/08	5	15.35	5	15.35	15.20	0	340	0.00%
2021/10/06	6	14.75	5	14.75	14.70	1	341	0.29%
2021/10/05	6	14.48	5	14.50	14.60	1	341	0.29%
2021/10/04	5	14.95	5	14.95	14.50	0	334	0.00%
2021/10/01	5	15.25	5	15.25	15.00	0	327	0.00%
2021/09/30	6	15.51	0	0.00	15.45	6	324	1.85%
2021/09/29	5	15.55	15	15.55	15.45	-10	326	-3.06%
2021/09/28	0	0.00	26	16.71	16.70	-26	323	-8.04%
2021/09/22	6	16.58	10	16.55	16.40	-4	317	-1.26%
2021/09/17	7	16.79	7	16.71	16.80	0	314	0.00%
2021/09/15	5	16.35	5	16.35	16.40	0	311	0.00%
2021/09/10	5	16.10	5	16.10	16.10	0	315	0.00%
2021/09/08	10	16.75	28	16.71	16.50	-18	305	-5.88%
2021/09/07	5	16.95	38.4	16.81	17.00	-33.4	301	-11.07%
2021/09/06	0	0.00	3	17.20	17.15	-3	297	-1.01%
2021/09/03	33.1	17.24	19	17.13	17.40	14.1	290	4.86%
2021/09/02	23	16.94	35	16.94	16.90	-12	270	-4.43%
2021/09/01	12	16.87	0	0.00	16.80	12	267	4.49%
2021/08/31	8	16.53	20.6	16.60	16.50	-12.6	262	-4.81%
2021/08/30	8	16.83	5	16.85	16.80	3	258	1.16%
2021/08/27	11	16.76	0	0.00	16.80	11	256	4.28%
2021/08/26	0	0.00	24	16.35	16.75	-24	256	-9.36%
2021/08/25	2	16.65	2	16.60	16.50	0	254	0.00%
2021/08/24	5	16.60	5	16.55	16.50	0	251	0.00%
2021/08/23	31	16.46	15	16.28	16.50	16	243	6.56%
2021/08/20	0.1	15.95	0	0.00	16.10	0.1	235	0.04%
2021/08/17	10	16.05	0	0.00	16.00	10	229	4.35%
2021/08/16	0	0.00	0	15.90	16.00	0	224	0.00%
2021/08/13	0	0.00	10.2	16.10	16.10	-10.2	214	-4.75%
2021/08/12	0	0.00	10	16.05	16.10	-10	206	-4.85%
2021/08/05	0	0.00	0	15.90	16.05	0	207	-0.01%
2021/08/04	5	15.90	5	15.88	15.90	0	220	0.01%
2021/08/02	0	0.00	0.3	15.20	15.20	-0.3	218	-0.12%
2021/07/30	0	0.00	0.2	15.20	15.30	-0.2	223	-0.09%
2021/07/28	2	15.10	12	15.13	15.20	-10	227	-4.40%
2021/07/27	10	15.45	20	15.20	15.25	-10	234	-4.27%
2021/07/26	5	15.35	5	15.35	15.45	0	232	0.00%
2021/07/14	2	14.70	0	0.00	14.70	2	286	0.70%
2021/07/09	0	0.00	15	14.90	14.90	-15	300	-4.99%
2021/07/06	5	14.75	5	14.75	14.75	0	324	0.00%
2021/07/02	0	0.00	2	14.70	14.75	-2	340	-0.59%
2021/06/21	0.3	14.55	0	0.00	14.55	0.3	536	0.06%
2021/06/11	0	0.00	5.1	15.20	15.30	-5.1	618	-0.82%
2021/06/10	0.1	14.80	0	0.00	14.95	0.1	647	0.02%
2021/06/03	0	0.00	5	15.05	15.00	-5	684	-0.73%
2021/06/02	0.3	15.00	0	0.00	14.90	0.3	689	0.05%
2021/06/01	0	0.00	9	14.95	14.90	-9	693	-1.30%
2021/05/31	0	15.00	0.2	15.00	14.85	-0.2	705	-0.03%
2021/05/28	0	0.00	0	15.20	15.10	0	708	0.00%
2021/05/26	5	15.20	5.2	15.20	15.30	-0.2	717	-0.03%
2021/05/25	5	15.00	5.1	15.00	14.85	-0.1	720	-0.01%
2021/05/21	3	14.50	3	14.50	14.45	0	733	0.00%
2021/05/19	0.2	14.15	0	0.00	14.25	0.2	740	0.02%
2021/05/18	3.4	14.14	3	14.15	14.25	0.4	744	0.06%
2021/05/17	3	13.70	3	13.70	13.70	0	743	0.00%
2021/05/14	2.1	14.47	8.2	14.71	14.65	-6	741	-0.81%
2021/05/13	5	14.65	5.6	14.64	14.75	-0.6	752	-0.07%
2021/05/12	0	0.00	17	14.55	14.80	-17	752	-2.26%
2021/05/11	0	0.00	3	15.80	15.90	-3	741	-0.40%
2021/05/10	1	16.50	0	0.00	16.45	1	736	0.14%
2021/05/07	0.1	16.20	0	0.00	16.55	0.1	735	0.01%
2021/05/05	1	15.85	3	15.87	16.00	-2	735	-0.27%
2021/04/28	6.1	16.61	5	16.61	16.60	1.1	733	0.15%
2021/04/27	0	0.00	3	16.75	16.70	-3	738	-0.41%
2021/04/23	0	0.00	10	16.55	17.00	-10	732	-1.36%
2021/04/22	1	16.95	8	16.80	16.65	-7	732	-0.96%
2021/04/21	13	17.24	3	17.05	17.15	10	726	1.38%
2021/04/20	1.3	16.64	1	16.90	17.10	0.3	712	0.04%
2021/04/19	2	16.40	0	0.00	16.60	2	713	0.28%
2021/04/16	1	16.50	0	0.00	16.40	1	712	0.14%
2021/04/14	0.2	16.48	0	0.00	16.40	0.2	709	0.02%
2021/04/13	2	16.83	0	0.00	16.75	2	707	0.28%
2021/04/09	2	16.90	0	0.00	16.90	2	700	0.29%
2021/04/08	8	16.70	1	16.75	16.65	7	695	1.01%
2021/04/07	1	16.95	0	0.00	16.95	1	688	0.15%
2021/04/06	1.4	17.21	7.3	17.18	17.15	-5.9	684	-0.86%
2021/04/01	0	0.00	3	17.45	17.30	-3	677	-0.44%
2021/03/31	7	17.34	0.7	17.28	17.30	6.3	664	0.95%
2021/03/30	10	16.75	0	0.00	16.60	10	643	1.55%
2021/03/29	0	17.70	0	0.00	17.70	0	612	0.00%
2021/03/26	5	18.01	5	18.04	17.90	0	597	0.00%
2021/03/25	3	17.85	6	17.85	18.00	-3	566	-0.53%
2021/03/24	5	17.10	33	17.12	17.85	-28	541	-5.17%
2021/03/23	5	16.80	6	16.78	17.10	-1	513	-0.19%
2021/03/22	11	16.45	0	0.00	16.65	11	484	2.27%
2021/03/19	10	16.54	0	0.00	16.55	10	469	2.13%
2021/03/17	0	16.25	0	0.00	16.45	0	451	0.00%
2021/03/16	0	16.40	1	16.25	16.40	-1	449	-0.22%
2021/03/15	0	0.00	5	15.90	16.00	-5	444	-1.12%
2021/03/12	0	15.85	0	0.00	15.90	0	457	0.00%
2021/03/09	0	15.90	0	0.00	15.95	0	458	0.00%
2021/03/05	4.8	15.98	0	0.00	16.10	4.8	485	1.00%
2021/03/04	0	16.10	0	0.00	16.10	0	490	0.00%
2021/03/03	0.3	15.95	0	0.00	15.90	0.3	486	0.06%
2021/03/02	11.5	16.17	22.5	16.20	16.05	-11	487	-2.25%
2021/02/26	2	16.25	4	16.45	16.30	-2	492	-0.41%
2021/02/25	5	16.55	4.4	16.54	16.35	0.6	501	0.12%
2021/02/23	4	16.25	4	16.25	16.25	0	502	0.00%
2021/02/22	4	15.80	4.3	15.80	15.85	-0.3	518	-0.06%
2021/02/19	0	15.60	0	0.00	15.65	0	539	0.00%
2021/02/18	4.9	15.45	5	15.45	15.60	-0.1	562	-0.02%
2021/02/17	0.1	15.10	0	0.00	15.35	0.1	579	0.01%
2021/02/05	2	15.00	0	0.00	15.00	2	601	0.33%
2021/02/04	4	14.89	48	14.84	14.80	-44	603	-7.29%
2021/02/02	3.1	14.10	11	14.10	14.05	-7.9	587	-1.34%
2021/02/01	1	13.90	0	0.00	14.00	1	584	0.17%
2021/01/29	1	13.95	0.1	14.00	13.95	0.9	582	0.15%
2021/01/27	0	0.00	0.5	14.20	14.10	-0.5	585	-0.08%
2021/01/25	2	13.90	1	14.15	14.15	1	588	0.17%
2021/01/21	11	14.60	0.1	14.35	14.45	10.9	584	1.86%
2021/01/20	0.1	14.50	0	0.00	14.50	0.1	581	0.02%
2021/01/14	6	15.04	5	15.05	14.95	1	584	0.17%
2021/01/13	2	15.13	0	0.00	15.20	2	578	0.35%
2021/01/11	0	0.00	3	15.60	15.60	-3	570	-0.53%
2021/01/05	0	16.15	21	16.05	16.15	-21	565	-3.71%
2020/12/29	1	16.05	0	0.00	16.05	1	554	0.18%
2020/12/24	5	16.13	0	0.00	16.15	5	545	0.92%
2020/12/18	0	0.00	0	16.90	16.25	0	540	0.00%
2020/12/15	0	0.00	1	15.80	15.80	-1	530	-0.19%
2020/12/11	5	15.95	0	0.00	16.05	5	526	0.95%
2020/12/09	7	15.89	9	15.99	16.10	-2	521	-0.38%
2020/12/08	1	16.55	0.5	16.55	16.50	0.5	501	0.11%
2020/12/04	0	17.70	1	17.60	17.55	-1	481	-0.21%
2020/12/03	14	17.66	5	17.60	17.80	9	474	1.90%
2020/12/02	0	0.00	1	18.00	18.00	-1	464	-0.22%
2020/12/01	2	18.25	0	0.00	18.20	2	456	0.44%
2020/11/27	0	0.00	4	17.30	17.30	-4	439	-0.91%
2020/11/25	1	17.15	2	17.25	17.30	-1	427	-0.23%
2020/11/24	1	17.10	0	0.00	17.15	1	420	0.24%
2020/11/23	0.1	17.30	0	0.00	17.30	0.1	407	0.02%
2020/11/20	5	17.10	0	0.00	17.30	5	405	1.23%
2020/11/19	0	0.00	31	17.05	17.35	-31	400	-7.75%
2020/11/18	29	18.95	0	0.00	19.05	29	376	7.71%
2020/11/17	10.3	18.66	0	0.00	19.05	10.3	354	2.91%
2020/11/16	5	19.55	0	0.00	19.30	5	340	1.47%
2020/11/13	2	19.73	12	19.90	19.90	-10	318	-3.14%
2020/11/05	6	18.65	1	18.60	18.55	5	304	1.64%
2020/11/04	1	19.15	0	0.00	19.10	1	304	0.33%
2020/10/26	5	19.75	0	0.00	19.65	5	373	1.34%
2020/10/23	3	19.55	0	0.00	19.65	3	364	0.82%
2020/10/20	0	0.00	2	18.60	18.65	-2	359	-0.56%
2020/10/08	0	0.00	1	18.45	18.50	-1	354	-0.28%
2020/09/24	1	18.30	12	18.32	18.20	-11	406	-2.71%
2020/09/23	0	0.00	8	18.10	18.10	-8	404	-1.98%
2020/09/22	0	0.00	10	18.00	18.10	-10	411	-2.43%
2020/09/15	0	0.00	1	17.90	17.90	-1	458	-0.22%
2020/09/14	7	17.95	1	17.90	17.95	6	459	1.31%
2020/09/11	0	0.00	1	17.65	18.00	-1	460	-0.22%
2020/08/28	0	0.00	8	16.85	17.15	-8	447	-1.79%
2020/08/26	10	16.53	0	0.00	16.85	10	442	2.26%
2020/08/25	0	0.00	15	16.90	16.80	-15	434	-3.45%
2020/08/21	8	16.83	0	0.00	16.85	8	435	1.84%
2020/08/20	6	16.30	0	0.00	16.50	6	433	1.38%
2020/08/19	0	0.00	18	17.65	17.70	-18	421	-4.27%
2020/08/17	1	17.75	0.6	17.90	17.90	0.4	422	0.10%
2020/08/10	0	0.00	2	18.55	18.40	-2	416	-0.48%
2020/08/07	0	0.00	1	18.45	18.35	-1	422	-0.24%
2020/08/04	0	0.00	1	18.00	18.00	-1	413	-0.24%
2020/08/03	0	0.00	21	17.98	17.90	-21	411	-5.11%
2020/07/31	1.5	17.63	22	17.71	17.70	-20.5	403	-5.08%
2020/07/30	3	16.68	4	16.93	17.05	-1	382	-0.26%
2020/07/29	6	15.43	0	0.00	15.50	6	354	1.69%
2020/07/28	10	15.55	0	0.00	15.35	10	358	2.79%
2020/07/24	0	0.00	3	15.83	15.70	-3	354	-0.85%
2020/07/21	0	0.00	1	15.95	15.95	-1	381	-0.26%
2020/07/16	5	15.98	0	0.00	16.05	5	377	1.32%
2020/07/14	4	15.71	0	0.00	15.95	4	387	1.03%
2020/07/08	0	0.00	2	15.35	15.25	-2	385	-0.52%
2020/07/06	0	0.00	0.6	15.25	15.25	-0.6	378	-0.15%
2020/07/02	0	0.00	1	15.00	15.00	-1	372	-0.27%
2020/07/01	0	0.00	4	15.10	15.05	-4	385	-1.04%
2020/06/22	2	14.70	0	0.00	14.90	2	411	0.49%
2020/06/18	1	14.85	0	0.00	14.95	1	412	0.24%
2020/06/17	10.9	14.96	0	0.00	15.10	10.9	458	2.38%
2020/06/16	0	0.00	1	14.95	15.05	-1	489	-0.20%
2020/06/15	0	15.00	0	0.00	15.00	0	487	0.00%
2020/06/11	3	15.35	0	0.00	15.50	3	495	0.61%
2020/06/10	0	0.00	1	15.10	15.45	-1	533	-0.19%
2020/06/08	12	15.28	0	0.00	15.10	12	719	1.67%
2020/06/04	3	15.25	0	0.00	15.40	3	828	0.36%
2020/06/01	2.8	15.39	0	0.00	15.40	2.8	904	0.31%
2020/05/25	3	15.42	0	0.00	15.65	3	1,045	0.29%
2020/05/22	10	15.36	0	0.00	15.65	10	1,063	0.94%
2020/05/21	0	0.00	2	15.35	15.35	-2	1,098	-0.18%
2020/05/20	0	0.00	1	15.00	15.05	-1	1,120	-0.09%
2020/05/18	4	14.95	0	0.00	15.00	4	1,153	0.35%
2020/05/15	3	14.92	0	0.00	14.95	3	1,171	0.26%
2020/05/14	6	15.59	1	15.35	15.20	5	1,200	0.42%
2020/05/13	2	14.90	1	15.00	15.20	1	1,208	0.08%
2020/05/12	0	0.00	1	15.30	15.25	-1	1,256	-0.08%
2020/04/27	7	16.55	0	0.00	16.55	7	1,802	0.39%
2020/04/14	0	0.00	13	13.59	13.75	-13	2,000	-0.65%
2020/04/09	6	12.75	5	12.70	12.65	1	2,053	0.05%
2020/04/07	8	12.00	0	0.00	11.25	8	2,056	0.39%
2020/04/06	8	12.25	9	12.41	12.25	-1	2,053	-0.05%
2020/03/26	0	0.00	40	12.08	12.15	-40	2,067	-1.93%
2020/03/23	5	9.19	0	0.00	9.18	5	2,074	0.24%
2020/03/16	24	15.75	12	15.73	15.40	12	2,119	0.57%
2020/03/13	8	14.72	9	14.78	15.40	-1	2,087	-0.05%
2020/03/12	27	15.55	7	15.61	15.95	20	2,040	0.98%
2020/03/11	13	17.59	9	17.32	17.20	4	1,936	0.21%
2020/03/10	4	18.01	3	18.52	18.45	1	1,869	0.05%
2020/03/09	12	19.21	3	18.55	18.55	9	1,855	0.49%
2020/03/06	2	20.15	2	20.05	20.05	0	1,830	0.00%
2020/03/05	2	20.30	2	20.30	20.25	0	1,836	0.00%
2020/03/02	1	19.90	23	20.10	20.00	-22	1,914	-1.15%
2020/02/27	11	21.09	26	20.55	20.65	-15	1,936	-0.77%
2020/02/26	3	21.80	7	21.51	21.50	-4	1,923	-0.21%
2020/02/25	3	20.10	3	20.27	20.40	0	1,898	0.00%
2020/02/24	6	20.56	1	20.55	20.45	5	1,909	0.26%
2020/02/21	2	21.18	2	21.05	21.05	0	1,919	0.00%
2020/02/20	3	21.27	0	0.00	21.20	3	2,089	0.14%
2020/02/19	1	21.80	0	0.00	21.65	1	2,210	0.05%
2020/02/18	9	21.69	0	0.00	21.60	9	2,240	0.40%
2020/02/17	8	22.19	0	0.00	21.90	8	2,267	0.35%
2020/02/14	3	22.75	0	0.00	22.70	3	2,293	0.13%
2020/02/13	2	22.85	3	22.92	22.90	-1	2,350	-0.04%
2020/02/12	14	22.00	7	21.49	22.05	7	2,352	0.30%
2020/02/11	45	23.32	1	22.85	22.85	44	2,222	1.98%
2020/02/10	1	25.45	4	25.43	25.35	-3	2,133	-0.14%
2020/02/06	0	0.00	20	26.05	26.15	-20	2,111	-0.95%
2020/01/31	26	25.78	0	0.00	26.00	26	2,049	1.27%
2020/01/30	12	25.79	0	0.00	25.20	12	2,030	0.59%
2020/01/20	21	27.81	0	0.00	27.80	21	1,978	1.06%
2020/01/13	4	28.06	10	28.37	28.10	-6	1,971	-0.30%
2020/01/10	1	27.85	0	0.00	27.85	1	1,915	0.05%
2020/01/09	20	27.20	10	27.25	27.20	10	1,913	0.52%
2020/01/08	0	0.00	20	27.50	27.00	-20	1,925	-1.04%
2020/01/07	0	0.00	19	27.35	27.60	-19	1,913	-0.99%
2020/01/03	0	0.00	1	27.50	27.15	-1	1,886	-0.05%
2019/12/30	0	0.00	3	27.20	27.25	-3	1,879	-0.16%
2019/12/25	10	27.20	0	0.00	27.20	10	1,907	0.52%
2019/12/24	10	27.00	0	0.00	27.35	10	1,912	0.52%
2019/12/20	1	26.65	0	0.00	26.80	1	1,929	0.05%
2019/12/19	1	26.20	0	0.00	26.25	1	1,927	0.05%
2019/12/17	1	26.40	0	0.00	26.30	1	1,945	0.05%
2019/12/16	0	0.00	6	26.36	26.40	-6	1,941	-0.31%
2019/12/13	1	26.80	0	0.00	26.35	1	1,930	0.05%
2019/12/12	10	27.05	0	0.00	27.10	10	1,892	0.53%
2019/12/11	1	27.30	7	27.82	27.20	-6	1,901	-0.32%
2019/12/10	1	27.35	0	0.00	27.30	1	1,871	0.05%
2019/12/09	6	27.17	0	0.00	27.15	6	1,883	0.32%
2019/12/06	0	0.00	0.1	27.15	27.15	-0.1	1,888	0.00%
2019/12/05	1	27.55	1	27.55	27.50	0	1,896	0.00%
2019/12/04	0	0.00	3	27.40	27.45	-3	1,929	-0.16%
2019/12/02	21	27.45	2	27.65	27.25	19	1,989	0.95%
2019/11/29	0	0.00	2	27.73	27.75	-2	2,003	-0.10%
2019/11/28	1	27.70	0	0.00	27.60	1	1,993	0.05%
2019/11/27	5	28.24	1	28.60	28.25	4	1,986	0.20%
2019/11/26	4	28.13	15	27.83	28.40	-11	1,935	-0.57%
2019/11/25	0	0.00	0.7	27.30	27.30	-0.7	1,911	-0.04%
2019/11/21	0.1	27.65	0	0.00	27.75	0.1	1,907	0.01%
2019/11/20	10	28.05	4	27.55	28.10	6	1,904	0.32%
2019/11/19	18	28.48	11	28.34	28.10	7	1,892	0.37%
2019/11/18	19	26.91	27	27.60	27.90	-8	1,736	-0.46%
2019/11/15	10	25.95	2.3	25.94	25.75	7.7	1,714	0.45%
2019/11/14	5	25.42	36.1	25.88	25.50	-31.1	1,743	-1.78%
2019/11/13	1	26.05	0	0.00	25.95	1	1,826	0.05%
2019/11/12	8	25.42	38.2	25.40	25.70	-30.2	1,876	-1.61%
2019/11/11	1	25.10	12	24.86	24.40	-11	1,867	-0.59%
2019/11/08	3	24.57	20	24.58	24.50	-17	1,904	-0.89%
2019/11/07	51	24.32	2	24.53	24.20	49	1,952	2.51%
2019/11/06	20	23.50	0	0.00	23.40	20	1,985	1.01%
2019/10/31	0	0.00	2	23.38	23.35	-2	2,138	-0.09%
2019/10/29	5	23.20	0	0.00	23.20	5	2,153	0.23%
2019/10/25	5	23.80	1	23.95	23.80	4	2,181	0.18%
2019/10/18	0	0.00	34	23.35	23.40	-34	2,260	-1.50%
2019/10/17	0	0.00	1	23.75	23.65	-1	2,247	-0.04%
2019/10/16	0	0.00	1	23.15	23.30	-1	2,219	-0.05%
2019/10/15	0	0.00	1	23.00	22.65	-1	2,202	-0.05%
2019/10/14	0	0.00	1	22.70	23.00	-1	2,205	-0.05%
2019/10/08	1	22.35	0	0.00	22.35	1	2,213	0.05%
2019/10/07	0	0.00	14	22.27	22.25	-14	2,231	-0.63%
2019/10/04	1	22.35	4	22.40	22.40	-3	2,244	-0.13%
2019/10/03	1	22.35	0	0.00	22.60	1	2,251	0.04%
2019/10/02	0	0.00	0.3	22.15	22.20	-0.3	2,261	-0.01%
2019/09/27	0	0.00	0.1	22.85	22.85	-0.1	2,247	0.00%
2019/09/26	0	0.00	1	23.00	23.30	-1	2,242	-0.04%
2019/09/25	1	22.85	0	0.00	22.70	1	2,245	0.04%
2019/09/24	0.9	23.00	1	23.20	23.10	-0.1	2,220	-0.01%
2019/09/11	1	23.75	1	23.70	23.75	0	2,276	0.00%
2019/09/05	5	24.53	4	24.60	24.75	1	2,217	0.05%
2019/09/04	1	23.70	0	0.00	23.70	1	2,176	0.05%
2019/08/28	0	0.00	5	23.85	23.90	-5	2,271	-0.22%
2019/08/27	0	0.00	1	24.25	24.10	-1	2,279	-0.04%
2019/08/23	1	24.30	5	24.21	24.40	-4	2,283	-0.18%
2019/08/22	5	24.15	1	24.45	24.50	4	2,270	0.18%
2019/08/21	1	24.00	6	23.90	23.90	-5	2,279	-0.22%
2019/08/20	9	24.18	31	23.92	23.55	-22	2,293	-0.96%
2019/08/19	3	25.02	11	25.01	25.30	-8	2,195	-0.36%
2019/08/16	14	26.32	6	26.43	26.30	8	2,145	0.37%
2019/08/15	11	25.00	64.3	25.33	25.70	-53.3	2,036	-2.62%
2019/08/14	5	24.55	20	24.88	24.50	-15	1,947	-0.77%
2019/08/13	7	24.91	45	24.85	24.60	-38	1,890	-2.01%
2019/08/12	4	24.63	46	24.78	24.70	-42	1,819	-2.31%
2019/08/08	24	23.66	155	23.68	24.10	-131	1,789	-7.32%	大賣/鉅額交易
2019/08/07	15	22.85	137	23.15	22.95	-122	1,704	-7.16%	大賣/鉅額交易
2019/08/06	5	22.36	0	0.00	22.25	5	1,644	0.30%
2019/08/05	4	23.05	5	23.10	23.00	-1	1,609	-0.06%
2019/08/02	1	22.25	0	0.00	22.40	1	1,590	0.06%
2019/07/31	0	0.00	28	22.26	22.20	-28	1,577	-1.77%
2019/07/30	7	21.96	20	21.90	22.00	-13	1,570	-0.83%
2019/07/29	10	22.75	10	22.60	22.60	0	1,553	0.00%
2019/07/26	0	0.00	44	22.75	22.85	-44	1,552	-2.83%
2019/07/25	7	22.71	2	22.70	22.80	5	1,551	0.32%
2019/07/24	62	22.25	7	22.31	22.85	55	1,536	3.58%
2019/07/23	0	0.00	5	21.60	21.60	-5	1,533	-0.33%
2019/07/22	0	0.00	5	21.20	21.20	-5	1,529	-0.33%
2019/07/19	5	20.85	0	0.00	20.95	5	1,552	0.32%
2019/07/17	2	21.15	0	0.00	21.15	2	1,557	0.13%
2019/07/11	0	0.00	4	21.25	21.20	-4	1,536	-0.26%
2019/07/08	0	0.00	3	21.60	21.70	-3	1,511	-0.20%
2019/07/04	0	0.00	3	21.17	21.25	-3	1,534	-0.20%
2019/07/03	5	21.00	0	0.00	21.00	5	1,542	0.32%
2019/07/02	0	0.00	3	21.05	21.10	-3	1,577	-0.19%
2019/06/28	0	0.00	20	20.86	20.75	-20	1,569	-1.27%
2019/06/25	1	20.70	0	0.00	20.90	1	1,539	0.06%
2019/06/24	22	20.85	0	0.00	20.65	22	1,541	1.43%
2019/06/21	0	0.00	5	20.89	20.90	-5	1,523	-0.33%
2019/06/19	0	0.00	3	20.30	20.70	-3	1,505	-0.20%
2019/06/13	1	20.60	9	20.80	20.80	-8	1,440	-0.56%
2019/06/11	2	21.35	34	21.37	20.85	-32	1,408	-2.27%
2019/06/10	4	20.90	16	20.97	20.85	-12	1,350	-0.89%
2019/06/06	27	20.31	35	20.60	20.60	-8	1,326	-0.60%
2019/06/05	10	20.35	0	0.00	20.60	10	1,303	0.77%
2019/06/04	20	21.35	10	22.00	21.35	10	1,276	0.78%
2019/05/31	10	21.00	0	0.00	21.20	10	1,210	0.83%
2019/05/29	10	20.70	0	0.00	20.80	10	1,161	0.86%
2019/05/28	23	20.95	3	21.55	21.00	20	1,146	1.74%
2019/05/27	5	20.70	0	0.00	21.35	5	1,100	0.45%
2019/05/24	0	0.00	14	20.11	20.25	-14	1,051	-1.33%
2019/05/23	3	20.10	0	0.00	20.05	3	1,028	0.29%
2019/05/21	0	0.00	4	19.45	19.90	-4	985	-0.41%
2019/05/20	0	0.00	12	19.43	19.50	-12	966	-1.24%
2019/05/16	0	0.00	1	19.85	19.70	-1	944	-0.11%
2019/05/15	10	19.30	0	0.00	19.30	10	877	1.14%
2019/05/10	2	18.70	0	0.00	18.65	2	811	0.25%
2019/05/08	4	18.90	0	0.00	18.90	4	782	0.51%
2019/05/07	10	18.69	16	18.70	18.75	-6	776	-0.77%
2019/05/06	5	18.85	0	0.00	18.80	5	767	0.65%
2019/04/30	15	19.45	0	0.00	19.20	15	720	2.08%
2019/04/26	10	18.35	0	0.00	18.35	10	635	1.57%
2019/04/25	2	18.50	0	0.00	18.35	2	610	0.33%
2019/04/22	20	17.45	2	17.40	17.50	18	546	3.29%
2019/04/19	0.9	17.20	0	0.00	17.30	0.9	538	0.16%
2019/04/17	0	0.00	1	17.35	17.40	-1	515	-0.19%
2019/04/11	66	17.41	0	0.00	17.20	66	467	14.12%
2019/04/10	40	17.93	0	0.00	17.95	40	436	9.17%
2019/04/09	26	17.55	0	0.00	17.80	26	400	6.49%
2019/04/08	5	17.45	1	17.45	17.50	4	375	1.06%
2019/04/03	11	16.12	2	16.15	16.20	9	328	2.74%
2019/04/02	0	0.00	3	16.30	16.25	-3	315	-0.95%
2019/04/01	42	15.77	0	0.00	15.90	42	294	14.27%
2019/03/28	60	15.24	1	15.25	15.20	59	261	22.55%
2019/03/26	25	14.77	10	14.75	14.75	15	232	6.45%
2019/03/25	0	0.00	11	14.60	14.70	-11	224	-4.89%
2019/03/22	81	14.80	0	0.00	14.65	81	212	38.11%
2019/03/21	0	0.00	5	14.59	14.75	-5	208	-2.40%
2019/03/18	64	14.08	0	0.00	14.15	64	182	35.13%
2019/03/15	0	0.00	20.6	14.06	14.05	-20.6	175	-11.73%
2019/03/14	0	0.00	15.8	14.06	14.15	-15.8	173	-9.09%
2019/03/13	0	0.00	26	14.06	14.20	-26	171	-15.14%
2019/03/12	0	0.00	30	14.00	14.15	-30	169	-17.69%
2019/03/08	3	14.10	0	0.00	13.60	3	149	2.01%
2019/03/04	0	0.00	0.3	13.95	14.00	-0.3	121	-0.25%
2019/01/11	64	12.40	0	0.00	12.40	64	107	59.68%
2018/12/17	0	0.00	1	12.50	12.60	-1	130	-0.76%
2018/12/12	0	0.00	4.4	12.30	12.35	-4.4	124	-3.55%
2018/11/21	0	12.00	0	0.00	12.10	0	224	0.02%
2018/11/19	0.2	11.95	0	0.00	12.00	0.2	237	0.09%
2018/10/16	0	0.00	15	12.00	12.10	-15	262	-5.72%
2018/09/25	0	0.00	15	13.24	13.30	-15	268	-5.59%
2018/09/14	0.3	13.30	0	0.00	13.30	0.3	282	0.09%
2018/09/06	0	0.00	4	13.50	13.70	-4	266	-1.50%
2018/09/05	0	0.00	30.5	14.75	14.70	-30.5	248	-12.27%
2018/09/04	0	0.00	35	14.75	14.80	-35	241	-14.48%
2018/09/03	12	15.05	0	0.00	14.90	12	240	4.99%
2018/08/31	0	0.00	16	14.96	15.00	-16	238	-6.70%
2018/08/30	0	0.00	15	15.20	15.00	-15	270	-5.54%
2018/08/13	10	14.15	0	0.00	14.20	10	271	3.69%
2018/07/31	0	0.00	12	14.35	14.35	-12	289	-4.15%
2018/07/27	0	0.00	30	14.27	14.30	-30	292	-10.25%
2018/07/26	0	0.00	19	14.30	14.30	-19	296	-6.40%
2018/07/24	0	0.00	30	14.20	14.20	-30	302	-9.90%
2018/07/18	0	0.00	144	14.22	14.20	-144	325	-44.23%	大賣/鉅額交易
2018/07/16	0	0.00	25	14.33	14.50	-25	364	-6.86%
2018/07/06	0	0.00	5	13.90	14.10	-5	432	-1.16%
2018/06/25	5	15.25	0	0.00	15.05	5	536	0.93%
2018/06/12	30	15.32	10	15.25	15.25	20	523	3.82%
2018/06/11	0	0.00	10	15.25	15.05	-10	524	-1.91%
2018/06/08	0	0.00	21	15.24	15.05	-21	524	-4.00%
2018/06/07	1	15.35	20	15.58	15.30	-19	516	-3.68%
2018/06/06	0	0.00	1	14.50	15.40	-1	484	-0.21%
2018/06/04	0	0.00	11	14.25	14.35	-11	464	-2.37%
2018/05/23	0	0.00	1	14.15	14.15	-1	446	-0.22%
2018/05/16	1	14.40	0	0.00	14.40	1	444	0.22%
2018/05/11	1	14.45	1	14.45	14.40	0	447	0.00%
2018/04/26	2	14.50	0	0.00	14.50	2	444	0.45%
2018/04/25	0	0.00	1	14.50	14.45	-1	440	-0.23%
2018/04/23	2	15.00	0	0.00	15.05	2	428	0.47%
2018/04/20	1	15.15	0	0.00	15.20	1	421	0.24%
2018/04/19	0	0.00	15	14.75	15.10	-15	396	-3.79%
2018/04/18	0	0.00	2	14.50	14.65	-2	389	-0.51%
2018/04/17	0	0.00	7	14.15	14.10	-7	373	-1.87%
2018/04/16	0	0.00	15	14.53	14.35	-15	370	-4.05%
2018/04/12	0	0.00	10	14.10	14.05	-10	361	-2.77%
2018/04/10	8	14.56	10	15.09	14.35	-2	358	-0.56%
2018/04/09	0	0.00	19	14.08	14.05	-19	334	-5.69%
2018/03/29	0	0.00	18	12.85	12.80	-18	356	-5.04%
2018/03/28	0	0.00	15	12.85	12.85	-15	361	-4.15%
2018/03/20	0	0.00	1	13.15	13.10	-1	358	-0.28%
2018/02/12	0	0.00	2	12.20	12.15	-2	317	-0.63%
2018/02/05	0	0.00	5	13.20	13.20	-5	297	-1.68%
2018/02/02	0	0.00	53	13.04	13.20	-53	296	-17.86%
2018/02/01	4	12.85	8	13.02	13.05	-4	297	-1.35%
2018/01/26	1	13.00	1	13.15	12.95	0	289	0.00%
2018/01/25	15	13.20	0	0.00	13.15	15	284	5.28%
2018/01/12	0	0.00	19	13.19	13.10	-19	269	-7.06%
2018/01/11	1	13.20	10	13.30	13.15	-9	267	-3.37%
2018/01/10	10	13.40	13	13.25	13.40	-3	267	-1.12%
2018/01/09	1	13.25	15	13.37	13.20	-14	263	-5.31%
2018/01/05	0	0.00	1	13.80	13.70	-1	247	-0.40%
2018/01/04	1	13.70	3	13.62	13.70	-2	238	-0.84%
2018/01/03	25	13.66	0	0.00	14.10	25	217	11.49%
2018/01/02	8	13.10	4	13.30	13.45	4	183	2.19%