統振 (6170)-群益金鼎-東大券商分點個股進出

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

統振

(6170)

可現股當沖

股價
48.05
漲跌
▲0.20
漲幅
+0.42%
成交量
106張
產業
上櫃通信網路類股0.00%
169人加入追蹤

立即追蹤
本地時間:13:30

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

統振 (6170)籌碼相關－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/11/21	0	0.00	1	47.85	48.05	-1	323	-0.31%
2024/11/20	0	48.10	0	0.00	47.85	0	326	0.00%
2024/11/19	1	48.20	0	0.00	48.15	1	327	0.31%
2024/11/18	0	0.00	2	48.00	47.65	-2	329	-0.61%
2024/11/15	0	0.00	5	48.95	48.00	-5	329	-1.52%
2024/11/12	1	48.00	0	0.00	48.50	1	329	0.30%
2024/11/08	0	0.00	0.3	50.30	49.55	-0.3	325	-0.08%
2024/10/21	1	45.20	0	0.00	45.70	1	357	0.28%
2024/10/11	1	44.70	0	0.00	45.30	1	438	0.23%
2024/10/04	0	44.15	0	0.00	43.80	0	478	0.00%
2024/09/26	0	0.00	0	46.50	46.25	0	497	0.00%
2024/09/19	0	0.00	0	45.50	45.00	0	528	0.00%
2024/09/18	0	45.60	0	0.00	45.00	0	536	0.00%
2024/09/12	0	0.00	1	43.90	44.50	-1	571	-0.18%
2024/09/09	0	0.00	7	43.54	43.45	-7	630	-1.11%
2024/09/06	0	44.00	0	0.00	43.75	0	645	0.00%
2024/09/05	0	44.50	0	0.00	43.65	0	664	0.00%
2024/09/02	0	46.90	0	0.00	46.55	0	744	0.00%
2024/08/30	5	46.60	0	0.00	46.65	5	768	0.65%
2024/08/15	1	47.25	0	0.00	47.15	1	901	0.11%
2024/08/14	0	47.45	0	0.00	47.25	0	905	0.00%
2024/08/09	0	0.00	12	49.16	48.15	-12	907	-1.32%
2024/08/08	0	0.00	10	48.00	47.85	-10	911	-1.10%
2024/08/07	0	48.50	0	0.00	47.65	0	928	0.00%
2024/08/05	0	46.80	0	0.00	45.70	0	933	0.00%
2024/07/29	0	52.00	0	0.00	50.70	0	936	0.00%
2024/07/22	0	52.00	0	0.00	52.40	0	928	0.01%
2024/07/17	0	0.00	11	54.40	54.40	-11	907	-1.21%
2024/07/15	1.1	55.65	0	0.00	54.80	1.1	914	0.12%
2024/07/08	0	58.30	0	0.00	57.30	0	844	0.00%
2024/07/02	0	58.00	0	0.00	57.40	0	860	0.00%
2024/07/01	1	58.40	0	0.00	57.70	1	854	0.12%
2024/06/25	0.1	57.80	0	0.00	57.70	0.1	846	0.01%
2024/06/21	5	59.20	0	0.00	58.90	5	837	0.60%
2024/06/20	5	60.00	6	59.30	59.30	-1	831	-0.12%
2024/06/19	3	60.10	0.1	60.10	60.10	2.9	820	0.35%
2024/06/18	12	61.90	9	61.18	60.90	3	811	0.37%
2024/06/14	0	59.40	0	0.00	59.60	0	779	0.00%
2024/06/12	0	0.00	1	59.10	58.90	-1	769	-0.13%
2024/06/11	9	59.13	0	0.00	58.80	9	753	1.19%
2024/06/07	2	59.40	2.1	59.79	59.90	-0.1	740	-0.01%
2024/06/06	0	0.00	3	58.83	58.90	-3	711	-0.42%
2024/06/05	9	57.61	2	58.30	57.60	7	691	1.01%
2024/06/03	1	56.50	2	58.10	57.70	-1	695	-0.14%
2024/05/31	3	57.27	2	57.70	57.20	1	685	0.15%
2024/05/30	1.2	55.95	1	55.50	56.20	0.2	637	0.03%
2024/05/27	0.2	54.35	0	0.00	55.30	0.2	622	0.03%
2024/05/24	0	0.00	3	53.40	53.50	-3	638	-0.47%
2024/05/23	0	0.00	0	54.10	53.50	0	661	0.00%
2024/05/21	1	54.60	0	0.00	54.00	1	710	0.14%
2024/05/20	0	0.00	1	55.80	54.80	-1	729	-0.14%
2024/05/15	0	0.00	1	53.60	54.10	-1	844	-0.12%
2024/05/13	16	54.61	0	0.00	54.30	16	837	1.91%
2024/05/09	0	55.70	0	0.00	55.60	0	814	0.00%
2024/05/08	0	0.00	1	55.70	55.50	-1	800	-0.12%
2024/05/06	0	0.00	0	55.30	55.10	0	793	0.00%
2024/04/17	0	0.00	1	53.50	53.80	-1	797	-0.13%
2024/04/16	1	52.90	0	0.00	52.90	1	802	0.12%
2024/04/12	3	55.20	0	0.00	55.40	3	803	0.37%
2024/04/11	2	54.90	0	0.00	54.70	2	819	0.24%
2024/04/01	0	54.30	0	0.00	53.90	0	919	0.00%
2024/03/11	0	54.60	0	0.00	54.40	0	1,075	0.00%
2024/03/06	1	56.00	0	0.00	54.80	1	1,031	0.10%
2024/02/29	1	55.30	0	0.00	55.60	1	1,000	0.10%
2024/02/26	3	57.40	0	0.00	56.20	3	980	0.31%
2024/02/22	0	0.00	4	61.00	59.10	-4	944	-0.42%
2024/02/21	0	0.00	2	58.00	58.40	-2	907	-0.22%
2024/02/02	0	0.00	3	53.20	52.90	-3	795	-0.38%
2024/01/29	3	53.57	0	0.00	53.30	3	818	0.37%
2024/01/11	0	0.00	1	54.70	54.60	-1	816	-0.12%
2024/01/10	3	56.17	0	0.00	55.70	3	804	0.37%
2024/01/09	0	0.00	1	56.30	55.80	-1	807	-0.12%
2024/01/08	1	57.40	0	0.00	56.40	1	813	0.12%
2024/01/05	0	0.00	1	58.40	58.20	-1	836	-0.12%
2024/01/03	1	58.00	0	0.00	57.60	1	843	0.12%
2024/01/02	0	0.00	3	58.80	59.00	-3	823	-0.36%
2023/12/15	0	0.00	1	58.00	57.60	-1	801	-0.12%
2023/12/14	3	58.83	1	60.00	58.50	2	804	0.25%
2023/12/11	2	60.55	1	59.90	59.90	1	768	0.13%
2023/12/08	5	57.86	5	58.06	58.60	0	737	0.00%
2023/12/06	1	54.90	2	55.10	55.00	-1	721	-0.14%
2023/11/28	2	54.00	0	0.00	53.80	2	827	0.24%
2023/11/13	1	53.00	0	0.00	53.00	1	1,801	0.06%
2023/10/25	0	0.00	1	56.70	57.80	-1	2,092	-0.05%
2023/10/24	0	0.00	2	56.00	56.20	-2	2,093	-0.10%
2023/10/19	1	56.00	0	0.00	55.90	1	2,118	0.05%
2023/10/16	0	0.00	1	59.70	58.70	-1	2,111	-0.05%
2023/10/13	0	0.00	1	61.70	60.00	-1	2,106	-0.05%
2023/10/11	0	0.00	2	61.20	58.00	-2	2,055	-0.10%
2023/10/06	0	0.00	1	58.00	59.00	-1	2,036	-0.05%
2023/10/04	0	0.00	1	56.60	57.40	-1	2,081	-0.05%
2023/10/03	0	0.00	2	57.55	57.40	-2	2,095	-0.10%
2023/09/28	0	0.00	1	55.40	55.00	-1	2,059	-0.05%
2023/09/19	1	57.00	0	0.00	55.60	1	2,029	0.05%
2023/09/15	0	0.00	1	57.00	57.10	-1	2,054	-0.05%
2023/09/14	0	0.00	1	57.60	57.00	-1	2,043	-0.05%
2023/09/13	0	0.00	0.4	54.10	53.70	-0.4	2,028	-0.02%
2023/09/12	0.4	52.20	0.2	53.02	52.50	0.2	2,011	0.01%
2023/09/11	0	0.00	0.1	55.00	53.40	-0.1	1,995	-0.01%
2023/09/07	1	57.00	0	0.00	56.30	1	1,960	0.05%
2023/09/06	3	56.93	0	0.00	56.50	3	1,941	0.15%
2023/09/05	0	0.00	11	57.72	56.50	-11	1,918	-0.57%
2023/09/04	0	0.00	2	57.10	57.80	-2	1,898	-0.11%
2023/08/31	1.3	60.43	1	60.90	60.00	0.3	1,851	0.02%
2023/08/29	2	60.20	3	60.67	60.50	-1	1,759	-0.06%
2023/08/28	1	59.50	1	61.80	61.00	0	1,728	0.00%
2023/08/25	9	62.86	13	62.48	62.60	-4	1,673	-0.24%
2023/08/24	10	61.43	7	62.23	60.60	3	1,527	0.20%
2023/08/23	11	62.27	5.5	60.11	63.20	5.6	1,390	0.40%
2023/08/22	16	60.06	12	59.48	57.50	4	1,194	0.33%
2023/08/21	5	53.20	0	0.00	55.20	5	978	0.51%
2023/08/18	0	50.90	0	0.00	50.20	0	898	0.00%
2023/08/17	1	49.55	0	0.00	49.60	1	847	0.12%
2023/08/16	0	0.00	1	52.00	49.90	-1	827	-0.12%
2023/08/15	3	50.40	0	0.00	50.20	3	741	0.40%
2023/08/09	1	48.50	1	49.30	48.65	0	678	0.00%
2023/07/28	0	0.00	4	47.50	47.70	-4	515	-0.78%
2023/07/13	2	45.83	0	0.00	43.85	2	365	0.55%
2023/07/06	0	0.00	4	42.05	42.05	-4	265	-1.51%
2023/06/26	0	0.00	1	42.30	42.60	-1	264	-0.38%
2023/06/21	4	43.35	0	0.00	43.35	4	260	1.54%
2023/06/15	0	0.00	2	39.15	39.05	-2	188	-1.06%
2023/06/14	0	0.00	1	39.10	38.90	-1	189	-0.53%
2023/05/11	0	38.70	0	40.00	37.45	0	327	0.00%
2023/05/09	0	37.80	0.1	39.00	38.55	-0.1	324	-0.04%
2023/05/04	0	38.10	0	0.00	38.30	0	321	0.01%
2023/04/20	0	0.00	0.1	39.00	38.95	-0.1	318	-0.03%
2023/04/18	0	0.00	0.1	40.00	39.85	-0.1	315	-0.02%
2023/04/17	0.1	40.05	0	0.00	40.25	0.1	314	0.02%
2023/04/13	0	40.60	0	0.00	40.50	0	311	0.00%
2023/04/07	0.1	40.35	0	0.00	40.55	0.1	305	0.05%
2023/03/30	0.1	40.35	0	0.00	40.55	0.1	300	0.02%
2023/03/24	0	0.00	0.1	40.05	40.00	-0.1	296	-0.03%
2023/03/23	0	39.30	0	0.00	39.40	0	296	0.00%
2023/03/20	0	0.00	0	39.00	38.50	0	297	0.00%
2023/03/16	1	37.30	0	0.00	37.50	1	298	0.34%
2023/03/13	0	0.00	0	39.00	38.60	0	303	0.00%
2023/03/10	3	38.65	0	0.00	38.75	3	298	1.01%
2023/03/08	0.1	40.55	0	0.00	40.40	0.1	309	0.03%
2023/03/03	0	0.00	10	41.40	40.90	-10	293	-3.41%
2023/03/02	10	41.95	4	41.43	42.00	6	249	2.40%
2023/03/01	0	0.00	0.2	38.09	38.20	-0.2	186	-0.12%
2023/02/24	0.2	37.00	0	0.00	37.20	0.2	185	0.12%
2023/02/22	0	0.00	0.5	37.00	37.00	-0.5	191	-0.24%
2023/02/21	0	0.00	0	36.45	36.50	0	193	0.00%
2023/02/20	0.1	36.20	0.1	37.00	36.40	0	195	0.00%
2023/02/17	0.4	36.30	0	0.00	36.50	0.4	195	0.20%
2023/02/13	0	0.00	2	36.40	36.60	-2	198	-1.01%
2023/02/09	2.1	37.14	0	0.00	36.95	2.1	199	1.04%
2023/02/06	0	35.95	0	0.00	35.80	0	195	0.00%
2023/02/03	0	35.73	0	0.00	36.10	0	196	0.00%
2023/02/02	0	0.00	0.5	36.00	36.25	-0.5	194	-0.26%
2023/01/16	0	0.00	0	37.00	34.70	0	191	0.00%
2022/12/21	0.5	35.25	0	0.00	35.50	0.5	257	0.18%
2022/12/15	0	35.90	0	0.00	36.00	0	287	0.01%
2022/12/14	0	34.30	0	0.00	35.15	0	285	0.00%
2022/12/13	0	0.00	0	36.00	34.25	0	286	0.00%
2022/12/09	0	35.10	0	0.00	35.25	0	285	0.00%
2022/12/08	0	34.35	0	0.00	34.80	0	283	0.00%
2022/12/07	0	0.00	2	34.55	34.50	-2	287	-0.70%
2022/12/01	0	0.00	0.9	35.00	35.15	-0.9	282	-0.31%
2022/11/23	0	33.50	0	34.00	33.65	0	282	-0.01%
2022/11/18	0	32.80	0	0.00	32.35	0	273	0.00%
2022/11/16	0	0.00	0.1	32.00	31.70	-0.1	278	-0.02%
2022/11/14	0.3	31.30	0	31.15	31.60	0.3	296	0.12%
2022/11/11	0	0.00	0.2	31.00	30.90	-0.2	349	-0.06%
2022/11/09	0.4	31.01	0	0.00	31.65	0.4	368	0.11%
2022/11/02	0.1	32.05	0	0.00	32.20	0.1	383	0.01%
2022/11/01	0.2	31.36	0	0.00	31.85	0.2	386	0.04%
2022/10/31	0.2	30.35	1.1	31.00	30.90	-0.9	394	-0.22%
2022/10/28	1.1	30.33	0.8	30.10	30.10	0.2	400	0.06%
2022/10/26	0.3	30.90	0	0.00	30.70	0.3	405	0.07%
2022/10/21	0.1	31.20	0	0.00	31.25	0.1	409	0.03%
2022/10/20	0.1	32.15	1	32.80	32.00	-1	414	-0.23%
2022/10/19	6.1	33.70	7	33.46	32.80	-0.9	412	-0.22%
2022/10/18	1	31.95	1	31.90	32.00	0	389	0.00%
2022/10/17	3.3	32.35	3	32.22	31.95	0.3	390	0.08%
2022/10/14	0	0.00	1	30.80	30.75	-1	385	-0.26%
2022/10/13	2	31.00	1	30.75	30.75	1	388	0.26%
2022/09/26	1	28.85	0	0.00	28.70	1	441	0.23%
2022/08/19	0	0.00	1.3	30.85	30.55	-1.3	522	-0.26%
2022/08/18	2.8	32.18	2	32.15	31.40	0.8	510	0.17%
2022/08/17	0.5	31.75	4	29.65	31.75	-3.5	460	-0.76%
2022/08/05	0	0.00	4	27.41	28.00	-4	469	-0.85%
2022/08/03	0	0.00	3	26.45	26.45	-3	462	-0.65%
2022/07/29	0	0.00	2	25.75	25.75	-2	481	-0.42%
2022/07/28	0	25.90	0	0.00	25.55	0	494	0.00%
2022/07/26	0	0.00	0.2	25.00	24.60	-0.2	506	-0.04%
2022/07/25	0	0.00	0.2	25.00	25.05	-0.2	516	-0.04%
2022/07/21	1	24.95	0	0.00	24.95	1	547	0.18%
2022/07/19	0	0.00	0	26.00	25.25	0	565	0.00%
2022/07/18	0.4	25.40	0	0.00	25.50	0.4	588	0.07%
2022/07/15	1	25.40	0	0.00	25.65	1	612	0.16%
2022/07/07	0	25.90	2	26.25	26.25	-2	615	-0.32%
2022/07/06	2	25.35	0	0.00	25.20	2	615	0.33%
2022/07/04	0	0.00	1.3	26.64	25.95	-1.3	611	-0.22%
2022/07/01	1	25.95	0.5	26.93	25.95	0.5	612	0.07%
2022/06/30	5	27.60	0.1	28.00	27.10	4.9	608	0.81%
2022/06/29	3	28.72	2	28.80	28.70	1	611	0.16%
2022/06/28	1	29.40	0	0.00	29.40	1	608	0.16%
2022/06/27	0.5	30.15	3	30.25	30.30	-2.5	613	-0.41%
2022/06/23	0	0.00	0.1	29.00	28.95	-0.1	635	-0.01%
2022/06/22	2	29.10	1	29.55	28.70	1	636	0.16%
2022/06/21	13	30.17	7	30.10	30.30	6	632	0.95%
2022/06/20	23	29.84	21	29.72	29.20	2	635	0.31%
2022/06/16	2	31.80	1.2	33.58	31.80	0.8	632	0.13%
2022/06/15	15	33.49	18	33.44	33.35	-3	625	-0.48%
2022/06/13	0.6	34.25	0	0.00	34.40	0.6	622	0.10%
2022/06/10	0	35.25	0	0.00	35.40	0	627	0.00%
2022/06/09	0	0.00	1	38.00	36.45	-1	621	-0.16%
2022/06/08	0.2	35.25	0	0.00	35.45	0.2	595	0.04%
2022/06/07	5	35.78	4	35.83	35.30	1	601	0.17%
2022/06/06	0	35.00	1	35.70	35.65	-1	606	-0.16%
2022/06/02	0	0.00	2.2	36.30	35.65	-2.2	616	-0.36%
2022/06/01	16.2	35.39	15	35.63	36.65	1.2	620	0.19%
2022/05/31	0	0.00	1	34.85	34.80	-1	610	-0.16%
2022/05/30	17	34.50	7	34.27	34.25	10	609	1.64%
2022/05/27	3	33.67	13	33.75	33.85	-10	609	-1.64%
2022/05/25	0.1	33.25	0	0.00	33.50	0.1	623	0.01%
2022/05/19	50	34.59	30	34.37	34.80	20	629	3.18%
2022/05/18	3	33.95	23	34.11	34.30	-20	629	-3.18%
2022/05/17	0.1	33.55	0	0.00	33.75	0.1	627	0.02%
2022/05/16	1	34.00	3	34.92	33.85	-2	624	-0.32%
2022/05/13	2.6	34.40	1	34.45	34.45	1.6	611	0.26%
2022/05/12	1	32.50	0	0.00	32.50	1	607	0.16%
2022/05/10	0	34.20	1	33.10	34.40	-1	604	-0.17%
2022/05/09	0.2	33.90	0	0.00	33.85	0.2	605	0.04%
2022/05/06	100.2	34.89	40	34.90	35.35	60.2	602	9.98%
2022/05/05	28	35.02	64	34.81	35.50	-36	594	-6.05%
2022/05/03	1.6	34.04	0	0.00	34.30	1.6	577	0.27%
2022/04/27	0	0.00	2	32.75	32.40	-2	578	-0.35%
2022/04/26	2	32.60	0	0.00	32.95	2	554	0.36%
2022/04/21	12	30.94	6	31.76	33.05	6	578	1.04%
2022/04/20	19	30.42	52	30.53	30.55	-33	612	-5.39%
2022/04/19	0	0.00	4	29.49	29.90	-4	612	-0.65%
2022/04/18	15	29.46	15	29.64	28.50	0	611	0.00%
2022/04/15	15	30.12	15	30.13	30.05	0	607	0.00%
2022/04/13	0	0.00	3	30.93	31.10	-3	620	-0.48%
2022/04/12	6	30.02	0	0.00	30.00	6	625	0.96%
2022/04/11	0	0.00	4	30.75	30.60	-4	633	-0.63%
2022/04/08	72	32.46	52	32.45	32.15	20	641	3.12%
2022/04/07	27	32.56	44	33.22	31.85	-17	643	-2.64%
2022/04/01	0	33.15	1	34.45	34.40	-1	662	-0.15%
2022/03/31	1	32.90	0	0.00	32.95	1	671	0.15%
2022/03/30	1	33.45	0	0.00	33.45	1	690	0.14%
2022/03/29	0	0.00	8	33.73	33.70	-8	723	-1.11%
2022/03/28	0	0.00	1	32.10	32.50	-1	838	-0.12%
2022/03/23	0	0.00	1	32.60	32.50	-1	882	-0.11%
2022/03/15	3	30.35	1	32.00	30.20	2	896	0.22%
2022/03/09	0	0.00	2	31.95	32.20	-2	902	-0.22%
2022/03/07	8	33.25	0	0.00	32.50	8	898	0.89%
2022/03/04	0	0.00	2	36.45	36.10	-2	888	-0.23%
2022/03/03	0	0.00	2	37.25	36.85	-2	904	-0.22%
2022/03/02	137	36.70	100	36.71	36.65	37	920	4.02%	大買/
2022/03/01	96	37.03	103	36.92	37.00	-7	934	-0.75%	大賣/
2022/02/25	84	36.45	102	36.21	36.30	-18	962	-1.87%	大賣/
2022/02/24	136	37.02	98	36.82	35.90	38	973	3.90%	大買/
2022/02/23	10	37.04	57	37.58	37.05	-47	987	-4.76%
2022/02/21	85	38.25	35	38.01	37.80	50	1,088	4.59%
2022/02/18	12	37.63	58	38.01	37.80	-46	1,100	-4.18%
2022/02/17	1	37.35	0	0.00	37.45	1	1,125	0.09%
2022/02/15	8	37.44	0	0.00	37.50	8	1,191	0.67%
2022/02/14	4	36.55	17	36.76	36.95	-13	1,229	-1.06%
2022/02/10	0	0.00	1	38.40	38.10	-1	1,273	-0.08%
2022/02/09	100	38.72	31	38.69	38.60	69	1,306	5.28%
2022/02/08	24	38.04	93	38.05	38.40	-69	1,362	-5.07%
2022/01/26	1	35.50	0	0.00	35.60	1	1,530	0.07%
2022/01/24	0	0.00	32	35.59	36.10	-32	1,784	-1.79%
2022/01/21	170	38.43	97	38.10	37.40	73	2,006	3.64%	大買/
2022/01/20	11	37.91	51	38.29	38.70	-40	2,248	-1.78%
2022/01/17	12	38.47	11	38.71	38.75	1	2,489	0.04%
2022/01/14	0	0.00	1	38.05	38.30	-1	2,503	-0.04%
2022/01/12	13	43.62	11	43.22	42.15	2	2,549	0.08%
2022/01/11	67	43.51	28	43.20	42.85	39	2,569	1.52%
2022/01/10	16	43.57	56	43.53	43.85	-40	2,657	-1.51%
2022/01/07	4	42.86	0	0.00	42.90	4	2,678	0.15%
2022/01/06	57	44.67	21	44.40	44.15	36	2,674	1.35%
2022/01/05	11	44.10	46	44.19	44.15	-35	2,681	-1.31%
2022/01/04	61	45.12	16	45.34	44.85	45	2,707	1.66%
2022/01/03	8	44.50	54	44.23	44.85	-46	2,703	-1.70%
2021/12/30	0	0.00	12	43.54	43.60	-12	2,698	-0.44%
2021/12/28	0	0.00	2	43.80	43.70	-2	2,712	-0.07%
2021/12/27	0	0.00	1	45.80	45.00	-1	2,707	-0.04%
2021/12/24	10	47.58	10	46.75	46.75	0	2,720	0.00%
2021/12/23	15	47.85	15	46.80	46.80	0	2,710	0.00%
2021/12/22	23	47.31	12	47.72	47.50	11	2,705	0.41%
2021/12/21	1	46.70	0	0.00	46.95	1	2,598	0.04%
2021/12/20	0	42.40	0	0.00	42.70	0	2,596	0.00%
2021/12/14	1	42.75	0	0.00	42.20	1	2,794	0.04%
2021/12/09	0	0.00	1	44.70	44.15	-1	2,884	-0.03%
2021/12/03	1	45.20	1	45.70	44.55	0	3,013	0.00%
2021/12/02	1	44.25	15	44.03	44.00	-14	3,234	-0.43%
2021/12/01	1	44.60	1	45.00	44.40	0	3,300	0.00%
2021/11/29	1	44.40	0	0.00	44.70	1	3,310	0.03%
2021/11/26	0	0.00	1	46.65	45.10	-1	3,310	-0.03%
2021/11/25	164	47.29	53	47.27	46.85	111	3,310	3.35%	大買/鉅額交易
2021/11/24	80	47.44	197	46.88	47.70	-117	3,305	-3.54%	大賣/鉅額交易
2021/11/23	9	45.76	7	46.10	45.55	2	3,283	0.06%
2021/11/22	3	46.20	0.1	46.65	46.10	2.9	3,282	0.09%
2021/11/19	6	47.08	0	0.00	47.05	6	3,293	0.18%
2021/11/18	2	49.98	1	50.40	48.30	1	3,280	0.03%
2021/11/17	7	48.01	0.1	47.90	48.10	6.9	3,225	0.21%
2021/11/16	0.1	48.55	1	48.15	48.10	-0.9	3,240	-0.03%
2021/11/15	1.1	48.33	0	0.00	49.05	1.1	3,233	0.03%
2021/11/12	2	46.55	0	0.00	46.30	2	3,236	0.06%
2021/11/11	2	47.93	0	0.00	46.50	2	3,287	0.06%
2021/11/09	1	47.95	0	0.00	48.00	1	3,279	0.03%
2021/11/08	6	48.63	0	0.00	47.70	6	3,262	0.18%
2021/11/05	0	0.00	2	48.53	47.50	-2	3,250	-0.06%
2021/11/04	4	49.68	3	49.30	49.00	1	3,212	0.03%
2021/11/03	0	0.00	12	49.30	48.75	-12	3,192	-0.38%
2021/11/02	3	52.57	3	52.43	53.00	0	3,097	0.00%
2021/11/01	4	54.40	6	53.60	54.30	-2	3,001	-0.07%
2021/10/29	17	51.32	12.2	51.64	51.40	4.8	2,867	0.17%
2021/10/28	1	50.90	3.1	49.88	51.70	-2.1	2,648	-0.08%
2021/10/27	7	46.78	10	46.70	47.00	-3	2,431	-0.12%
2021/10/26	6.3	45.49	1	45.25	44.25	5.3	2,357	0.22%
2021/10/25	2	43.20	2	44.00	44.40	0	2,315	0.00%
2021/10/22	2	42.55	16	42.37	43.05	-14	2,339	-0.60%
2021/10/21	16	42.98	106	42.82	42.00	-90	2,380	-3.78%	大賣/
2021/10/20	104	43.21	1	43.20	43.85	103	2,390	4.31%	大買/鉅額交易
2021/10/19	1	41.25	1	41.30	41.25	0	2,361	0.00%
2021/10/18	3	41.02	1	41.45	40.85	2	2,475	0.08%
2021/10/12	10	39.41	10	39.39	39.35	0	2,916	0.00%
2021/10/01	0	0.00	2	38.18	37.90	-2	3,197	-0.06%
2021/09/23	1	40.60	2	41.30	40.90	-1	3,763	-0.03%
2021/09/22	4	40.88	6	39.87	41.20	-2	3,937	-0.05%
2021/09/17	0	0.00	2	41.03	39.85	-2	3,900	-0.05%
2021/09/16	0	0.00	0.1	39.60	39.55	-0.1	3,884	0.00%
2021/09/15	1	40.05	3.2	40.36	39.95	-2.2	3,883	-0.06%
2021/09/14	6.1	41.62	3	41.45	40.60	3.1	3,873	0.08%
2021/09/13	2	41.73	1	41.95	42.00	1	3,792	0.03%
2021/09/10	0.1	39.05	0	0.00	39.20	0.1	3,753	0.00%
2021/09/09	2	39.15	0	0.00	39.50	2	3,744	0.05%
2021/09/08	2	38.70	0	0.00	38.90	2	3,731	0.05%
2021/09/07	2	44.68	5.8	39.85	38.20	-3.8	3,670	-0.10%
2021/09/06	2.2	41.68	0	0.00	42.35	2.2	3,439	0.06%
2021/09/03	0	37.42	0	0.00	38.50	0	3,366	0.00%
2021/09/02	0.3	38.25	0	0.00	38.85	0.3	3,365	0.01%
2021/09/01	2.3	40.02	3	39.17	38.30	-0.7	3,351	-0.02%
2021/08/31	0	0.00	1	39.80	39.85	-1	3,332	-0.03%
2021/08/27	0	0.00	2	39.32	38.90	-2	3,310	-0.06%
2021/08/26	3	39.20	0	0.00	39.20	3	3,300	0.09%
2021/08/25	0	0.00	1	38.30	39.15	-1	3,292	-0.03%
2021/08/24	0	37.05	1	38.15	37.30	-1	3,265	-0.03%
2021/08/23	3	37.48	0	0.00	37.80	3	3,260	0.09%
2021/08/19	0	0.00	1	36.25	34.25	-1	3,218	-0.03%
2021/08/18	3	34.27	3	34.63	36.20	0	3,201	0.00%
2021/08/17	3.3	33.73	2	34.50	33.90	1.3	3,174	0.04%
2021/08/16	1	34.60	0	34.61	34.60	1	3,100	0.03%
2021/08/13	0	38.20	0	0.00	38.40	0	3,067	0.00%
2021/08/12	0.1	38.55	0	0.00	38.75	0.1	3,071	0.00%
2021/08/11	0	38.50	1	39.00	38.80	-1	3,080	-0.03%
2021/08/10	0	0.00	0.4	39.45	39.40	-0.4	3,078	-0.01%
2021/08/09	1	39.95	0	0.00	38.55	1	3,085	0.03%
2021/08/05	0.8	38.50	0	38.80	38.70	0.8	3,096	0.03%
2021/08/04	1	39.00	1	39.80	38.80	0	3,156	0.00%
2021/08/03	0.2	39.30	0	0.00	39.60	0.2	3,184	0.01%
2021/08/02	0.7	38.95	1	38.40	39.10	-0.3	3,188	-0.01%
2021/07/30	2	39.95	0	0.00	38.65	2	3,165	0.06%
2021/07/29	2	40.00	2	40.65	40.60	0	3,151	0.00%
2021/07/28	2.3	40.15	3.3	39.92	38.50	-1	3,132	-0.03%
2021/07/27	2	44.08	3	43.20	42.35	-1	3,123	-0.03%
2021/07/26	1.3	42.70	0	0.00	42.95	1.3	3,106	0.04%
2021/07/23	3	43.48	1	44.20	43.00	2	3,041	0.07%
2021/07/22	8	46.03	6	46.52	44.80	2	3,031	0.07%
2021/07/21	4	46.14	2	44.93	46.90	2	2,978	0.07%
2021/07/20	8	42.56	31	44.27	42.65	-23	2,899	-0.79%
2021/07/19	63	46.20	40	46.83	44.65	23	2,841	0.81%
2021/07/16	5	45.93	19	45.72	43.65	-14	2,695	-0.52%
2021/07/15	17	46.04	9	45.29	47.15	8	2,551	0.31%
2021/07/14	2	41.43	9	40.96	42.90	-7	2,465	-0.28%
2021/07/13	8	40.36	13	39.92	39.00	-5	2,388	-0.21%
2021/07/12	12	39.85	6	39.48	40.50	6	2,367	0.25%
2021/07/09	2	38.00	0	0.00	38.50	2	2,345	0.09%
2021/07/07	7	36.70	4	36.80	36.45	3	2,389	0.13%
2021/07/06	3	35.20	2	35.45	35.10	1	2,398	0.04%
2021/07/05	34.3	39.85	6	39.32	38.30	28.3	2,388	1.19%
2021/07/02	8	40.79	38	41.05	41.60	-30	2,308	-1.30%
2021/07/01	17.7	39.00	14	38.26	39.25	3.7	2,231	0.16%
2021/06/29	2	33.03	10	32.95	33.05	-8	1,991	-0.40%
2021/06/28	4	30.00	1	29.15	30.05	3	1,829	0.16%
2021/06/25	4	27.30	1	27.35	27.35	3	1,951	0.15%
2021/06/24	0	24.80	0	0.00	24.90	0	1,906	0.00%
2021/06/23	0	0.00	0	25.05	24.90	0	1,919	0.00%
2021/06/22	0	24.25	0	0.00	24.50	0	1,944	0.00%
2021/06/17	0	0.00	0	24.75	24.60	0	2,195	0.00%
2021/06/16	0	23.66	0	0.00	24.05	0	2,249	0.00%
2021/06/10	1	23.45	0	0.00	23.50	1	2,262	0.04%
2021/06/07	0	0.00	3	23.00	24.15	-3	2,260	-0.13%
2021/06/04	0	0.00	0.2	24.45	24.30	-0.2	2,279	-0.01%
2021/06/02	0	0.00	0.1	24.80	24.70	-0.1	2,287	0.00%
2021/06/01	0	0.00	0.1	25.20	25.15	-0.1	2,284	-0.01%
2021/05/28	0.2	24.20	0	0.00	24.40	0.2	2,266	0.01%
2021/05/27	0	0.00	0.2	24.50	24.40	-0.2	2,258	-0.01%
2021/05/25	0	24.00	0.8	24.57	24.50	-0.8	2,253	-0.03%
2021/05/24	0	0.00	0.1	24.41	24.50	-0.1	2,244	0.00%
2021/05/20	3	24.25	1	24.20	23.90	2	2,229	0.09%
2021/05/19	2.7	23.71	2	23.60	23.60	0.7	2,216	0.03%
2021/05/18	1	22.35	0	0.00	23.65	1	2,200	0.05%
2021/05/17	0	0.00	0.4	21.55	21.55	-0.4	2,195	-0.02%
2021/05/14	2.6	23.02	13	23.25	22.60	-10.4	2,165	-0.48%
2021/05/13	1	21.85	2	22.75	22.85	-1	2,129	-0.05%
2021/05/12	2	22.18	2	22.25	22.15	0	2,092	0.00%
2021/05/11	2	24.48	0	0.00	24.20	2	2,020	0.10%
2021/05/10	0	0.00	26	26.83	26.20	-26	1,980	-1.31%
2021/05/07	0.4	26.15	0	0.00	26.50	0.4	1,962	0.02%
2021/05/06	8.1	26.27	3	25.25	26.10	5.1	1,950	0.26%
2021/05/05	6.4	25.85	10	26.97	25.65	-3.6	1,920	-0.19%
2021/05/04	33.8	26.63	5	26.96	27.15	28.8	1,911	1.51%
2021/05/03	14	28.11	11	28.06	27.50	3	1,846	0.16%
2021/04/29	0.1	29.05	1	29.20	29.15	-0.9	1,803	-0.05%
2021/04/28	3	29.36	0	0.00	29.05	3	1,782	0.17%
2021/04/27	9.3	27.84	31	28.13	28.95	-21.7	1,730	-1.26%
2021/04/26	3	26.83	1	26.85	26.90	2	1,655	0.12%
2021/04/23	28	26.19	0	0.00	26.70	28	1,609	1.74%
2021/04/22	10	26.50	74	25.93	25.00	-64	1,570	-4.08%
2021/04/21	11	26.16	1	26.15	26.15	10	1,529	0.65%
2021/04/20	0.5	25.95	0.2	26.10	26.10	0.3	1,524	0.02%
2021/04/19	14	26.40	0	0.00	26.30	14	1,511	0.93%
2021/04/16	20.4	25.73	0	0.00	26.00	20.4	1,517	1.35%
2021/04/15	18	25.57	22	25.68	25.45	-4	1,491	-0.27%
2021/04/14	11.1	25.09	0	0.00	25.10	11.1	1,460	0.76%
2021/04/13	8	25.84	1	25.40	25.60	7	1,411	0.50%
2021/04/12	4	25.63	0	0.00	25.60	4	1,389	0.29%
2021/04/09	4.1	25.17	0	0.00	26.20	4.1	1,330	0.31%
2021/04/01	0	0.00	1	23.80	23.85	-1	1,160	-0.09%
2021/03/31	1	23.00	0	0.00	23.00	1	1,063	0.09%
2021/03/30	1	22.50	4	22.85	23.30	-3	1,021	-0.29%
2021/03/26	1	21.65	0	0.00	21.50	1	852	0.12%
2021/03/22	7	21.77	11	21.55	22.20	-4	661	-0.60%
2021/03/02	5	17.90	0	0.00	17.80	5	660	0.76%
2021/02/23	0	0.00	0.7	17.95	17.95	-0.7	748	-0.09%
2021/02/22	0.2	17.75	0	0.00	17.85	0.2	749	0.03%
2021/02/18	0.2	17.25	0	0.00	17.40	0.2	770	0.02%
2021/02/17	0.3	17.05	0	0.00	17.15	0.3	784	0.04%
2021/02/05	0	0.00	0.1	16.90	16.90	-0.1	776	-0.01%
2021/02/02	0	0.00	0	16.80	16.85	0	780	0.00%
2021/02/01	0	0.00	0.2	16.75	16.75	-0.2	787	-0.02%
2021/01/29	0	0.00	0.1	17.10	17.05	-0.1	805	-0.02%
2021/01/20	0.5	17.00	0	0.00	17.15	0.5	793	0.06%
2021/01/15	0	0.00	0.4	17.80	17.65	-0.4	830	-0.04%
2021/01/14	0	0.00	0.5	18.25	18.20	-0.5	823	-0.06%
2021/01/12	0	0.00	0.1	18.15	18.15	-0.1	822	-0.01%
2021/01/08	0.1	18.95	0	0.00	19.10	0.1	788	0.01%
2021/01/06	0.9	18.90	0	0.00	19.05	0.9	778	0.11%
2021/01/05	0	0.00	0.2	20.00	19.80	-0.2	768	-0.02%
2020/12/31	0	0.00	0	19.40	19.40	0	739	0.00%
2020/12/30	0	0.00	0.1	19.50	19.45	-0.1	736	-0.01%
2020/12/25	0	0.00	0.1	19.05	19.05	-0.1	725	-0.02%
2020/12/21	0	0.00	0.1	19.15	19.10	-0.1	745	-0.01%
2020/12/15	0.5	19.20	0	0.00	19.35	0.5	761	0.07%
2020/12/14	0	0.00	1	19.70	19.65	-1	760	-0.13%
2020/12/09	0.9	19.55	0	0.00	19.65	0.9	746	0.12%
2020/12/07	0	0.00	0.2	19.40	19.35	-0.2	749	-0.02%
2020/12/03	0	0.00	1	19.75	19.90	-1	746	-0.13%
2020/12/02	1.3	19.60	0	0.00	19.75	1.3	739	0.17%
2020/11/27	0	0.00	1	20.05	20.25	-1	716	-0.14%
2020/11/26	3	20.48	2	20.78	20.50	1	691	0.14%
2020/11/25	2	19.90	2	19.80	20.10	0	601	0.00%
2020/11/06	0	0.00	3	18.90	18.70	-3	620	-0.48%
2020/10/28	5	18.70	20	18.65	18.50	-15	1,141	-1.31%
2020/10/27	1	18.60	1	18.75	18.80	0	1,159	0.00%
2020/10/26	20	18.75	15	18.68	18.95	5	1,154	0.43%
2020/10/21	1	17.80	0	0.00	18.05	1	1,140	0.09%
2020/10/20	0	0.00	0.1	17.40	17.40	-0.1	1,166	-0.01%
2020/10/16	0.1	17.10	0	0.00	17.25	0.1	1,183	0.01%
2020/10/12	2	17.40	0	0.00	17.40	2	1,264	0.16%
2020/09/25	3	17.10	0	0.00	17.30	3	1,679	0.18%
2020/09/24	2	18.15	0	0.00	18.00	2	1,728	0.12%
2020/09/22	0	0.00	0.9	19.00	18.95	-0.9	1,939	-0.04%
2020/09/18	0.4	19.00	0	0.00	19.10	0.4	1,950	0.02%
2020/09/15	0	0.00	1	19.30	19.10	-1	1,994	-0.05%
2020/09/14	1	19.10	1	19.00	19.30	0	2,012	0.00%
2020/09/11	0.8	18.80	0	0.00	18.95	0.8	2,018	0.04%
2020/09/10	0.6	19.10	0	0.00	19.25	0.6	2,027	0.03%
2020/09/09	0	0.00	1	19.35	19.30	-1	2,070	-0.05%
2020/09/02	0	0.00	3	19.30	19.30	-3	2,180	-0.14%
2020/08/20	5	19.12	0	0.00	18.70	5	2,398	0.21%
2020/08/19	0	0.00	1	20.65	20.55	-1	2,377	-0.04%
2020/08/18	0.3	20.50	0	0.00	20.60	0.3	2,379	0.01%
2020/08/14	0.7	20.25	0	0.00	20.40	0.7	2,385	0.03%
2020/08/11	1	20.45	0	0.00	20.05	1	2,435	0.04%
2020/08/10	1	20.50	1	21.10	20.50	0	2,466	0.00%
2020/08/07	1	20.50	0	0.00	21.00	1	2,465	0.04%
2020/08/06	0	0.00	5.5	21.99	20.90	-5.5	2,465	-0.22%
2020/08/05	0	0.00	1	23.15	23.20	-1	2,351	-0.04%
2020/08/04	7	22.10	14	21.82	22.10	-7	2,258	-0.31%
2020/08/03	5	20.73	3	20.55	20.75	2	2,141	0.09%
2020/07/31	1.5	19.97	2	20.10	19.90	-0.5	2,139	-0.02%
2020/07/30	4	19.70	0	0.00	19.50	4	2,134	0.19%
2020/07/29	0	19.00	0	0.00	19.15	0	2,159	0.00%
2020/07/24	0	0.00	10.4	20.00	20.10	-10.4	2,395	-0.44%
2020/07/22	0.2	20.55	0	0.00	20.65	0.2	2,366	0.01%
2020/07/17	0	0.00	0.1	20.35	20.25	-0.1	2,351	0.00%
2020/07/14	0	0.00	0.2	21.55	21.35	-0.2	2,311	-0.01%
2020/07/13	4	21.45	4	21.30	22.45	0	2,256	0.00%
2020/07/10	0	0.00	0.3	20.45	20.45	-0.3	2,194	-0.01%
2020/07/08	0.6	20.75	0	0.00	20.85	0.6	2,169	0.03%
2020/07/07	3	20.55	0	0.00	20.80	3	2,145	0.14%
2020/07/06	5	21.80	4	21.88	21.90	1	2,095	0.05%
2020/07/03	4	20.90	0	0.00	20.50	4	2,016	0.20%
2020/07/02	15	20.14	10	20.22	20.80	5	1,968	0.25%
2020/07/01	5	19.55	0	0.00	19.60	5	1,861	0.27%
2020/06/24	0	0.00	0	18.05	18.05	0	1,750	0.00%
2020/06/19	0.3	18.00	30	18.20	18.15	-29.7	1,784	-1.67%
2020/06/11	0	0.00	1	18.00	17.50	-1	1,781	-0.06%
2020/06/10	0.2	17.80	24	17.78	17.90	-23.8	1,791	-1.33%
2020/06/09	0	0.00	15	18.10	17.90	-15	1,827	-0.82%
2020/06/08	49	18.37	10	18.15	18.55	39	1,805	2.16%
2020/06/05	0.1	17.25	0	0.00	17.35	0.1	1,720	0.00%
2020/06/04	0	0.00	0.1	17.15	17.10	-0.1	1,690	-0.01%
2020/06/03	0.3	17.30	0	0.00	17.40	0.3	1,714	0.02%
2020/05/29	0.5	17.10	1	17.05	17.25	-0.5	1,745	-0.03%
2020/05/28	1	17.60	0.2	17.10	17.10	0.8	1,751	0.04%
2020/05/22	0	0.00	4	16.75	16.70	-4	1,729	-0.23%
2020/05/21	0.3	17.10	12	17.24	17.25	-11.7	1,737	-0.68%
2020/05/20	2	17.50	0	0.00	17.25	2	1,794	0.11%
2020/05/18	14	17.81	4	17.75	17.45	10	1,767	0.57%
2020/05/14	0	0.00	4	16.88	16.70	-4	1,738	-0.23%
2020/05/13	20	17.00	43	17.04	16.75	-23	1,711	-1.34%
2020/05/12	5.1	16.60	0	0.00	16.50	5.1	1,645	0.31%
2020/05/11	17	16.50	0.1	16.95	16.45	16.9	1,649	1.03%
2020/05/07	25	16.32	0	0.00	16.35	25	1,618	1.54%
2020/04/22	0	0.00	2	14.30	14.25	-2	1,505	-0.13%
2020/03/12	0	0.00	1	14.20	13.90	-1	2,954	-0.03%
2020/03/06	4	16.35	0	0.00	16.20	4	2,859	0.14%
2020/02/27	0	0.00	4.5	17.39	16.85	-4.5	2,856	-0.16%
2020/02/25	1.2	18.40	1	18.55	18.50	0.2	2,845	0.01%
2020/02/24	0	0.00	7	18.46	18.50	-7	2,841	-0.25%
2020/02/21	11	18.90	10	18.91	18.95	1	2,839	0.04%
2020/02/19	0	0.00	4	18.30	18.30	-4	2,776	-0.14%
2020/02/18	2	18.53	12	18.49	17.85	-10	2,774	-0.36%
2020/02/17	10	18.44	3	18.20	18.40	7	2,758	0.25%
2020/02/14	0	0.00	0.7	17.60	17.60	-0.7	2,778	-0.02%
2020/02/13	0.4	16.95	0	0.00	17.05	0.4	2,789	0.02%
2020/02/12	0	0.00	3	17.50	17.45	-3	2,791	-0.11%
2020/02/11	0.2	16.90	0	0.00	17.00	0.2	2,778	0.01%
2020/02/10	1	16.80	1	16.45	16.55	0	2,776	0.00%
2020/02/07	0.1	16.85	0	0.00	16.95	0.1	2,766	0.01%
2020/02/06	1	16.80	1	16.95	17.50	0	2,761	0.00%
2020/02/05	1	16.80	1	16.90	16.75	0	2,747	0.00%
2020/02/04	1	16.60	6	16.73	16.90	-5	2,736	-0.18%
2020/02/03	0	0.00	0	16.55	16.55	0	2,720	0.00%
2020/01/31	1	17.20	2.3	17.13	17.10	-1.3	2,697	-0.05%
2020/01/30	4	17.35	0	0.00	17.15	4	2,674	0.15%
2020/01/20	0.5	18.80	0	0.00	18.95	0.5	2,643	0.02%
2020/01/17	10	19.30	17	19.18	19.00	-7	2,631	-0.27%
2020/01/16	8	19.00	0	0.00	18.95	8	2,582	0.31%
2020/01/15	1	18.85	0	0.00	18.90	1	2,538	0.04%
2020/01/14	12	18.90	12	19.01	18.95	0	2,523	0.00%
2020/01/13	0	0.00	2	18.80	18.80	-2	2,488	-0.08%
2020/01/09	10	18.80	0	0.00	18.45	10	2,429	0.41%
2020/01/03	1	19.50	5.3	18.60	18.60	-4.3	2,233	-0.19%
2020/01/02	1	19.80	7	20.00	19.50	-6	2,153	-0.28%
2019/12/31	1	18.95	1.8	19.03	18.75	-0.8	2,025	-0.04%
2019/12/30	0.8	18.50	0	0.00	18.65	0.8	1,939	0.04%
2019/12/27	1	18.40	1	18.40	18.55	0	1,876	0.00%
2019/12/26	2	17.10	3	17.20	17.55	-1	1,713	-0.06%
2019/12/25	5.6	17.68	0	0.00	17.65	5.6	1,690	0.33%
2019/12/20	19.1	17.44	10	17.57	16.60	9.1	1,597	0.57%
2019/12/19	2	16.48	3	16.77	17.05	-1	1,320	-0.08%
2019/12/17	0.3	15.00	0	0.00	15.10	0.3	1,159	0.03%
2019/12/16	0	0.00	1	15.10	15.10	-1	1,155	-0.09%
2019/12/13	0.2	14.90	0	0.00	15.05	0.2	1,161	0.01%
2019/12/12	0	15.00	0	0.00	15.10	0	1,156	0.00%
2019/12/10	0	14.75	0	0.00	14.85	0	1,146	0.00%
2019/12/05	0.5	14.80	0	0.00	14.90	0.5	1,210	0.04%
2019/12/04	0	0.00	0.3	14.80	14.80	-0.3	1,211	-0.02%
2019/12/02	0	0.00	0	14.85	14.80	0	1,220	0.00%
2019/11/29	0	0.00	0.2	15.10	15.10	-0.2	1,211	-0.02%
2019/11/26	0.1	15.70	0	0.00	15.85	0.1	1,181	0.01%
2019/11/25	12	15.90	1	15.95	15.75	11	1,166	0.94%
2019/11/13	0.1	15.10	0	0.00	15.25	0.1	1,052	0.01%
2019/11/11	0	0.00	0	14.45	14.35	0	981	0.00%
2019/11/07	0	14.20	0	0.00	14.30	0	975	0.00%
2019/11/06	0.3	14.25	5	14.30	14.35	-4.7	969	-0.48%
2019/11/04	0.5	14.10	1	14.30	14.20	-0.5	976	-0.05%
2019/11/01	0	14.20	0	0.00	14.25	0	979	0.00%
2019/10/22	0.4	14.30	0	0.00	14.40	0.4	1,079	0.04%
2019/10/21	0	0.00	0.4	14.35	14.30	-0.4	1,093	-0.03%
2019/10/17	0.3	14.30	0	0.00	14.40	0.3	1,144	0.03%
2019/10/15	0.3	14.35	0	0.00	14.45	0.3	1,170	0.03%
2019/10/14	0.3	14.15	0	0.00	14.25	0.3	1,201	0.03%
2019/10/01	0	0.00	5	15.00	14.65	-5	1,259	-0.40%
2019/09/27	10	15.90	0	0.00	15.30	10	1,228	0.81%
2019/09/24	10	15.70	10.9	16.08	15.90	-0.9	1,024	-0.09%
2019/09/12	0.4	15.60	0	0.00	15.75	0.4	819	0.05%
2019/09/11	0.5	15.60	0	0.00	15.70	0.5	819	0.06%
2019/09/09	2	16.73	2.5	16.12	16.00	-0.5	803	-0.06%
2019/09/05	0.5	15.60	0	0.00	15.70	0.5	755	0.07%
2019/08/30	0	0.00	0.2	15.50	15.45	-0.2	740	-0.02%
2019/08/26	0	0.00	0.1	14.80	14.80	-0.1	761	-0.01%
2019/08/22	0.2	15.00	0	0.00	15.10	0.2	751	0.03%
2019/08/15	0	0.00	1	15.00	15.00	-1	787	-0.13%
2019/08/14	1	15.20	0	0.00	15.25	1	802	0.12%
2019/08/05	0	0.00	1	15.10	14.95	-1	918	-0.11%
2019/08/02	0	15.00	0	0.00	15.10	0	962	0.01%
2019/08/01	0.7	15.55	0	0.00	15.65	0.7	1,011	0.07%
2019/07/30	0.1	15.80	0	0.00	15.85	0.1	1,092	0.01%
2019/07/26	0	0.00	1	16.00	16.00	-1	1,185	-0.08%
2019/07/25	1.1	15.78	1	15.80	15.70	0.1	1,209	0.01%
2019/07/24	0.6	15.60	0	0.00	15.70	0.6	1,201	0.05%
2019/07/22	0	0.00	1	15.30	15.85	-1	1,370	-0.07%
2019/07/19	1	15.10	0	0.00	15.20	1	1,353	0.07%
2019/07/18	0.5	15.00	0	0.00	15.10	0.5	1,393	0.04%
2019/07/09	1	15.00	0	0.00	15.00	1	1,435	0.07%
2019/07/03	0	0.00	1	13.70	13.65	-1	1,468	-0.07%
2019/07/02	0.5	13.60	0	0.00	13.70	0.5	1,470	0.03%
2019/06/27	0.5	13.30	0	0.00	13.40	0.5	1,472	0.03%
2019/06/18	0	0.00	1	14.05	13.90	-1	1,489	-0.07%
2019/06/17	0	13.90	0	0.00	14.00	0	1,491	0.00%
2019/06/14	0.5	13.90	0	0.00	13.95	0.5	1,497	0.03%
2019/06/12	0.2	14.30	0	0.00	14.35	0.2	1,480	0.01%
2019/06/11	0.3	14.40	0	0.00	14.50	0.3	1,479	0.02%
2019/05/31	1	14.70	1	14.95	14.25	0	1,607	0.00%
2019/05/15	2	16.90	0	0.00	16.90	2	1,521	0.13%
2019/05/14	0	0.00	2	15.95	16.55	-2	1,485	-0.13%
2019/05/13	2	16.15	2	16.15	16.15	0	1,464	0.00%
2019/05/09	1	16.50	2	17.35	16.45	-1	1,397	-0.07%
2019/05/08	6	17.29	16	17.22	17.30	-10	1,328	-0.75%
2019/05/07	9	17.43	0	0.00	17.35	9	1,284	0.70%
2019/05/06	2	16.70	0	0.00	16.20	2	1,226	0.16%
2019/05/03	3	16.57	3	16.95	16.90	0	1,179	0.00%
2019/05/02	0	0.00	2	15.90	15.90	-2	1,079	-0.19%
2019/04/26	2	15.75	0	0.00	15.25	2	1,008	0.20%
2019/04/23	4	15.63	4	15.40	14.90	0	761	0.00%
2019/04/17	0	0.00	2	13.95	13.85	-2	608	-0.33%
2019/04/11	2	14.10	0	0.00	14.05	2	560	0.36%
2019/04/10	0	0.00	1	13.20	13.60	-1	529	-0.19%
2019/04/09	1	13.50	0	0.00	13.10	1	502	0.20%
2019/03/14	10	12.45	0	0.00	12.45	10	447	2.24%
2019/03/12	0	0.00	1	13.00	12.70	-1	490	-0.20%
2019/02/13	0	10.20	0	0.00	10.20	0	223	0.00%
2018/09/13	0	0.00	2	10.80	10.85	-2	338	-0.59%
2018/09/06	0	0.00	2	11.60	11.50	-2	331	-0.60%
2018/08/30	0	0.00	2	11.60	11.25	-2	352	-0.57%
2018/08/29	0	0.00	3	11.00	11.15	-3	349	-0.86%
2018/08/28	8	11.39	1	11.55	11.15	7	356	1.96%
2018/07/20	7	12.40	5	12.81	11.80	2	407	0.49%
2018/07/19	0	0.00	2	12.65	12.40	-2	336	-0.59%
2018/07/03	2	12.10	0	0.00	11.80	2	344	0.58%
2018/05/31	2	12.25	2	12.40	12.10	0	647	0.00%
2018/05/30	2	12.00	2	11.95	11.95	0	620	0.00%
2018/05/24	5	11.55	5	11.50	11.50	0	641	0.00%
2018/04/03	0	0.00	34	12.45	12.45	-34	1,736	-1.96%
2018/04/02	1	12.90	65	12.58	12.50	-64	1,730	-3.70%
2018/03/31	95	12.53	2	12.50	12.75	93	1,712	5.43%
2018/03/23	0	0.00	15	11.90	11.75	-15	1,617	-0.93%
2018/03/20	0	0.00	5	12.25	12.15	-5	1,636	-0.31%
2018/03/13	22	12.70	2	12.68	12.50	20	1,627	1.23%
2018/02/26	0	0.00	5	12.37	12.15	-5	1,682	-0.30%
2018/02/22	1	11.90	2	11.95	12.05	-1	1,667	-0.06%
2018/02/12	1	11.15	1	11.25	11.20	0	1,655	0.00%
2018/02/05	2	12.83	1	12.90	13.05	1	1,596	0.06%
2018/02/02	9	14.82	6	14.45	13.65	3	1,570	0.19%
2018/02/01	0	0.00	2	13.80	14.50	-2	1,402	-0.14%
2018/01/31	2	13.65	2	13.50	13.50	0	1,398	0.00%
2018/01/30	5	14.14	46	14.07	13.50	-41	1,369	-2.99%
2018/01/29	43	14.16	10	13.97	13.95	33	1,259	2.62%
2018/01/26	10	12.95	0	0.00	13.05	10	1,125	0.89%
2018/01/25	5	12.84	0	0.00	12.60	5	1,138	0.44%
2018/01/24	4	12.85	4	12.88	12.90	0	1,159	0.00%
2018/01/23	0	0.00	10	12.38	12.50	-10	1,141	-0.88%
2018/01/19	0	0.00	3	12.88	12.50	-3	1,201	-0.25%
2018/01/18	0	0.00	1	13.05	12.80	-1	1,207	-0.08%
2018/01/17	0	0.00	11	12.88	12.80	-11	1,239	-0.89%
2018/01/16	10	12.80	0	0.00	12.65	10	1,250	0.80%
2018/01/11	9	12.48	0	0.00	12.45	9	1,365	0.66%
2018/01/09	3	12.85	0	0.00	12.80	3	1,472	0.20%
2018/01/08	3	13.10	1	13.30	13.30	2	1,512	0.13%
2018/01/05	4	13.09	3	13.18	13.20	1	1,521	0.07%