優盛 (4121)-群益金鼎-大甲券商分點個股進出

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

優盛

(4121)

可現股當沖

股價
22.40
漲跌
▼0.40
漲幅
-1.75%
成交量
453張
產業
上櫃生技醫療類股
157人加入追蹤

立即追蹤
本地時間:13:35(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

優盛 (4121)籌碼相關－群益金鼎-大甲券商分點個股進出

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-大甲券商分點個股進出
群益金鼎-大甲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
2024/04/19	1	22.80	0	0.00	22.80	1	424	0.24%
2024/04/10	0	0.00	2	24.70	24.75	-2	416	-0.48%
2024/04/09	1	24.75	0	0.00	24.75	1	452	0.22%
2024/04/08	0	0.00	14	25.06	25.10	-14	446	-3.13%
2024/04/02	1	25.15	0	0.00	25.25	1	442	0.23%
2024/03/29	2	25.73	0	0.00	25.45	2	437	0.46%
2024/03/26	1	26.50	1	26.65	26.65	0	437	0.00%
2024/03/25	2	26.18	0	0.00	26.00	2	441	0.45%
2024/03/22	0	0.00	2	27.68	27.90	-2	439	-0.45%
2024/03/20	0	0.00	1	26.70	26.90	-1	415	-0.24%
2024/03/19	0	0.00	5	26.48	26.65	-5	411	-1.22%
2024/03/18	4	26.30	0	0.00	26.40	4	403	0.99%
2024/03/13	0	0.00	3	26.07	26.20	-3	390	-0.77%
2024/03/08	0	0.00	1	25.50	25.65	-1	407	-0.25%
2024/03/07	0	0.00	1	25.50	25.75	-1	422	-0.24%
2024/03/06	1	25.85	0	0.00	25.85	1	483	0.21%
2024/02/27	1	24.35	0	0.00	24.35	1	687	0.15%
2024/02/23	0	24.75	1	24.75	24.60	-1	682	-0.15%
2024/02/22	1	24.50	0	0.00	24.35	1	677	0.15%
2024/02/20	1	24.50	1	24.85	24.45	0	679	0.00%
2024/02/19	1	24.75	2	24.75	24.80	-1	677	-0.15%
2024/01/31	3	23.75	0	0.00	23.80	3	680	0.44%
2024/01/25	1	23.90	0	0.00	23.95	1	699	0.14%
2024/01/24	1	24.00	0	0.00	23.95	1	699	0.14%
2024/01/18	0	0.00	3	23.40	23.65	-3	711	-0.42%
2024/01/16	0	0.00	2	23.90	23.90	-2	706	-0.28%
2024/01/15	1	23.85	0	0.00	24.15	1	706	0.14%
2024/01/08	0	0.00	3	25.00	24.85	-3	709	-0.42%
2024/01/05	0	0.00	1	25.00	24.95	-1	709	-0.14%
2024/01/03	0	0.00	7	25.93	25.40	-7	704	-0.99%
2023/12/27	0	0.00	4	24.95	25.00	-4	663	-0.60%
2023/12/21	6	25.83	5	25.49	25.35	1	654	0.15%
2023/12/20	6	25.53	0	0.00	25.45	6	639	0.94%
2023/12/19	2	25.40	1	25.45	26.00	1	623	0.16%
2023/12/15	2	24.90	0	0.00	24.90	2	589	0.34%
2023/12/12	1	25.10	15	25.05	25.05	-14	588	-2.38%
2023/12/08	1	25.20	0	0.00	25.25	1	587	0.17%
2023/12/07	1	25.40	0	0.00	25.30	1	584	0.17%
2023/12/06	2	25.70	0	0.00	25.60	2	579	0.34%
2023/12/05	0	0.00	1	26.10	26.15	-1	562	-0.18%
2023/12/04	6	27.31	2	27.15	27.05	4	545	0.73%
2023/12/01	11	27.29	13	27.67	27.25	-2	516	-0.39%
2023/11/30	1	26.30	8	26.56	26.50	-7	447	-1.56%
2023/11/29	18	26.94	4	26.94	26.95	14	427	3.27%
2023/11/28	15	26.15	8.1	26.21	26.25	6.9	356	1.94%
2023/11/27	6	26.43	6	26.73	26.80	0	285	0.00%
2023/11/23	1	24.15	0	0.00	24.15	1	214	0.47%
2023/11/20	0	0.00	3	24.20	24.10	-3	223	-1.34%
2023/11/10	3	23.97	5	23.80	23.65	-2	242	-0.83%
2023/11/09	0.1	24.65	0	0.00	24.30	0.1	244	0.04%
2023/11/07	1	24.75	4.2	24.61	24.80	-3.2	260	-1.23%
2023/11/06	2	23.75	1	23.85	23.80	1	259	0.39%
2023/10/31	2	23.40	0	0.00	23.25	2	286	0.70%
2023/10/27	1.2	23.65	1	23.50	23.50	0.2	299	0.07%
2023/10/26	0	0.00	3	22.85	22.80	-3	311	-0.96%
2023/10/25	0	0.00	5	22.65	22.90	-5	321	-1.56%
2023/10/24	0	0.00	1	22.60	22.65	-1	331	-0.30%
2023/10/19	1	22.75	0	0.00	22.70	1	383	0.26%
2023/10/18	1	22.45	0	0.00	22.35	1	410	0.24%
2023/10/17	1	22.75	0	0.00	22.70	1	438	0.23%
2023/10/02	1	24.00	0	0.00	24.10	1	793	0.13%
2023/09/21	5	23.85	0	0.00	23.85	5	1,312	0.38%
2023/09/15	15	24.25	0	0.00	24.25	15	1,688	0.89%
2023/09/14	0	0.00	1	24.30	24.50	-1	1,701	-0.06%
2023/09/08	0	0.00	2	23.70	23.70	-2	1,773	-0.11%
2023/08/28	1	23.50	0	0.00	23.35	1	2,030	0.05%
2023/08/21	0	0.00	0.1	23.95	23.90	-0.1	2,118	0.00%
2023/08/15	0	0.00	1	24.30	24.60	-1	2,277	-0.04%
2023/08/14	0	0.00	3	24.08	24.15	-3	2,303	-0.13%
2023/08/11	1	24.95	0	0.00	24.90	1	2,312	0.04%
2023/08/10	3	25.35	1	26.05	25.35	2	2,323	0.09%
2023/08/08	3	26.60	3	26.55	26.50	0	2,438	0.00%
2023/08/07	2	26.70	1	26.90	27.15	1	2,576	0.04%
2023/08/04	0	0.00	2	26.75	27.20	-2	2,619	-0.08%
2023/08/02	1	26.80	0	0.00	26.85	1	2,739	0.04%
2023/07/31	3	27.55	0	0.00	27.40	3	3,006	0.10%
2023/07/28	2	28.13	1	28.10	28.00	1	3,308	0.03%
2023/07/27	1	28.60	0	0.00	28.40	1	3,529	0.03%
2023/07/26	1	28.45	0	0.00	28.40	1	4,032	0.02%
2023/07/25	0	0.00	3	28.52	29.10	-3	4,120	-0.07%
2023/07/24	1	28.50	0	0.00	28.25	1	4,267	0.02%
2023/07/21	0	0.00	1	30.00	29.20	-1	4,314	-0.02%
2023/07/20	1	30.65	4	29.93	30.00	-3	4,445	-0.07%
2023/07/19	5	30.50	2	30.58	30.35	3	4,449	0.07%
2023/07/18	7	30.03	3	30.02	29.85	4	4,382	0.09%
2023/07/17	0	0.00	0.8	29.50	29.20	-0.8	4,298	-0.02%
2023/07/14	0	0.00	2	28.60	28.85	-2	4,297	-0.05%
2023/07/13	1	27.85	0	0.00	27.80	1	4,305	0.02%
2023/07/12	0	0.00	2	28.53	28.10	-2	4,306	-0.05%
2023/07/11	0	0.00	3	28.35	28.30	-3	4,300	-0.07%
2023/07/07	0	0.00	2	29.45	29.25	-2	4,278	-0.05%
2023/07/06	1	29.60	0	0.00	29.65	1	4,260	0.02%
2023/07/05	2	30.30	9	29.99	30.15	-7	4,230	-0.17%
2023/07/03	5	30.12	1	30.25	30.25	4	4,166	0.10%
2023/06/30	14	30.32	11	30.50	30.70	3	4,107	0.07%
2023/06/29	3	29.90	9	29.97	30.05	-6	3,948	-0.15%
2023/06/28	15	31.11	7	29.64	28.55	8	3,765	0.21%
2023/06/27	11	28.34	24	29.16	29.45	-13	3,494	-0.37%
2023/06/21	3	26.50	0	0.00	26.75	3	3,398	0.09%
2023/06/19	3	27.27	10	27.25	27.05	-7	3,382	-0.21%
2023/06/16	7	28.44	0	0.00	28.65	7	3,370	0.21%
2023/06/14	1	27.85	5	27.96	27.85	-4	3,331	-0.12%
2023/06/13	3	27.95	0	0.00	27.90	3	3,328	0.09%
2023/06/12	1	28.05	0	28.45	28.10	1	3,317	0.03%
2023/06/09	0	0.00	0	28.40	28.85	0	3,299	0.00%
2023/06/08	5	28.39	3	28.20	28.20	2	3,283	0.06%
2023/06/07	5	28.95	0	29.10	28.90	5	3,278	0.15%
2023/06/06	7	29.24	4	29.40	29.35	3	3,251	0.09%
2023/06/05	0	28.50	1	28.20	28.40	-1	3,185	-0.03%
2023/06/02	3	27.70	0	0.00	27.55	3	3,165	0.09%
2023/05/31	2	27.43	0	0.00	27.40	2	3,153	0.06%
2023/05/29	0	0.00	1	27.80	27.70	-1	3,160	-0.03%
2023/05/26	3	27.58	1	28.05	27.55	2	3,155	0.06%
2023/05/25	1	28.75	2	28.28	28.20	-1	3,127	-0.03%
2023/05/24	1	28.90	0	0.00	28.70	1	3,118	0.03%
2023/05/23	3	29.62	3	29.40	29.40	0	3,133	0.00%
2023/05/22	5	27.73	5	28.14	28.30	0	3,077	0.00%
2023/05/19	5	28.53	2	28.30	28.00	3	3,034	0.10%
2023/05/18	3	29.03	2	29.13	28.90	1	3,000	0.03%
2023/05/17	4	28.89	1	29.05	29.00	3	2,974	0.10%
2023/05/16	2	29.00	1	28.80	28.75	1	2,952	0.03%
2023/05/12	0	0.00	2	29.05	29.45	-2	2,880	-0.07%
2023/05/11	8	30.20	0	0.00	29.90	8	2,815	0.28%
2023/05/10	0	33.35	4	33.05	33.20	-4	2,687	-0.15%
2023/05/09	9.6	33.95	2	35.40	33.55	7.6	2,643	0.29%
2023/05/08	0	0.00	2	34.73	34.55	-2	2,525	-0.08%
2023/05/05	4	34.96	1	35.30	34.75	3	2,429	0.12%
2023/05/04	8	35.23	3	35.25	36.10	5	2,260	0.22%
2023/05/03	1.2	35.59	4	35.08	35.85	-2.8	1,953	-0.14%
2023/05/02	10	34.50	10	34.66	34.60	0	1,731	0.00%
2023/04/28	1	32.85	32	33.56	33.60	-31	1,226	-2.53%
2023/04/27	1	29.95	21.1	28.85	30.55	-20.1	1,131	-1.78%
2023/04/26	3	27.43	1.1	27.41	27.80	1.9	981	0.19%
2023/04/25	6	27.57	7.1	26.94	27.50	-1.1	919	-0.12%
2023/04/24	0	0.00	3.2	25.92	26.25	-3.2	803	-0.40%
2023/04/21	0	0.00	0.1	25.40	24.85	-0.1	786	-0.01%
2023/04/20	1	25.70	5.1	26.09	25.50	-4.1	771	-0.53%
2023/04/19	5	25.40	5	25.46	25.40	0	742	0.00%
2023/04/18	0	0.00	3	25.30	25.05	-3	734	-0.41%
2023/04/17	4	24.76	8	24.75	24.90	-4	740	-0.54%
2023/04/14	7	24.45	1	24.55	24.45	6	755	0.79%
2023/04/13	0	0.00	46	24.30	24.40	-46	824	-5.58%
2023/04/12	2	24.45	0	0.00	24.45	2	836	0.24%
2023/04/11	1	24.15	0	0.00	24.10	1	879	0.11%
2023/04/10	0	0.00	5	23.95	23.95	-5	926	-0.54%
2023/04/07	4	24.19	4	24.35	24.15	0	1,020	0.00%
2023/04/06	1	24.00	0	0.00	24.05	1	1,235	0.08%
2023/03/27	5	24.15	0	0.00	24.05	5	2,005	0.25%
2023/03/24	1	23.60	0	0.00	23.90	1	2,079	0.05%
2023/03/21	2	23.85	3	24.00	23.90	-1	2,313	-0.04%
2023/03/16	2	23.40	0	0.00	23.05	2	2,447	0.08%
2023/03/14	4	22.81	2	22.80	22.80	2	2,487	0.08%
2023/03/13	0	0.00	1	22.80	22.95	-1	2,499	-0.04%
2023/03/10	4	23.31	3	23.00	23.05	1	2,495	0.04%
2023/03/09	3	23.92	0	0.00	23.90	3	2,482	0.12%
2023/03/08	2	24.13	0	0.00	24.05	2	2,478	0.08%
2023/03/07	2	24.30	0	0.00	24.20	2	2,472	0.08%
2023/03/03	1	24.70	1	24.50	24.60	0	2,462	0.00%
2023/03/02	1	24.45	23	24.38	24.60	-22	2,453	-0.90%
2023/03/01	4	23.90	0	0.00	23.90	4	2,434	0.16%
2023/02/24	0	0.00	3	24.20	24.20	-3	2,424	-0.12%
2023/02/22	0	0.00	2	23.80	24.30	-2	2,413	-0.08%
2023/02/21	0	24.40	0	0.00	24.25	0	2,413	0.00%
2023/02/17	0	0.00	0	23.65	23.60	0	2,364	0.00%
2023/02/16	0	0.00	3.2	23.55	23.45	-3.2	2,366	-0.13%
2023/02/15	0	0.00	0	23.50	23.55	0	2,370	0.00%
2023/02/14	2	23.45	0	0.00	23.55	2	2,367	0.08%
2023/02/10	0	0.00	2	23.80	23.40	-2	2,368	-0.08%
2023/02/09	2	23.90	2	23.75	23.70	0	2,366	0.00%
2023/02/06	2	24.25	0	0.00	24.35	2	2,334	0.09%
2023/02/03	2	24.20	1	24.40	24.15	1	2,334	0.04%
2023/02/02	3	24.23	0	24.25	24.20	3	2,325	0.13%
2023/02/01	0	24.05	0	24.20	23.90	0	2,314	0.00%
2023/01/31	0	0.00	50	23.52	23.70	-50	2,305	-2.17%
2023/01/17	0	23.70	0	24.10	23.55	0	2,295	0.00%
2023/01/16	0	23.78	0	0.00	23.85	0	2,291	0.00%
2023/01/13	0	0.00	5	23.35	23.35	-5	2,278	-0.22%
2023/01/12	7	23.95	0	0.00	23.35	7	2,270	0.31%
2023/01/11	2	23.50	2	23.90	23.90	0	2,228	0.00%
2023/01/10	0	23.70	0	0.00	23.40	0	2,209	0.00%
2023/01/09	0	23.40	51.5	23.50	23.75	-51.4	2,206	-2.33%
2023/01/06	1	23.35	2	23.30	23.30	-1	2,192	-0.05%
2023/01/05	1	23.55	0	0.00	23.35	1	2,183	0.05%
2023/01/04	109	24.84	7	24.79	24.00	102	2,152	4.74%	大買/鉅額交易
2023/01/03	2	24.25	0	24.80	24.60	2	2,126	0.09%
2022/12/30	1	24.25	2	24.40	24.45	-1	2,054	-0.05%
2022/12/29	1	24.55	0	0.00	24.55	1	2,038	0.05%
2022/12/28	22.1	24.36	7	24.35	24.10	15.1	1,992	0.76%
2022/12/27	12.2	24.84	6	24.83	25.20	6.2	1,949	0.32%
2022/12/26	34.1	25.76	36	25.58	25.95	-1.9	1,855	-0.10%
2022/12/23	15.1	25.21	1	24.50	24.50	14.1	1,636	0.86%
2022/12/22	4	24.20	5	23.80	24.20	-1	1,465	-0.07%
2022/12/21	5.1	24.05	12	24.23	24.00	-6.9	1,410	-0.49%
2022/12/20	37	25.40	51	25.10	24.05	-14	1,317	-1.06%
2022/12/19	1	23.95	4	24.61	24.85	-3	944	-0.32%
2022/12/16	0.1	23.11	1	23.00	22.60	-1	907	-0.10%
2022/12/15	4	22.63	2	22.73	22.45	2	840	0.24%
2022/12/14	2	23.30	3	23.17	23.50	-1	819	-0.12%
2022/12/13	7	23.64	9	23.80	23.80	-2	767	-0.26%
2022/12/12	12	23.34	21	22.88	22.90	-9	622	-1.45%
2022/12/09	14	22.31	0	0.00	22.20	14	552	2.53%
2022/12/08	4	22.31	10	22.47	22.60	-6	551	-1.09%
2022/12/07	13	22.58	2	22.58	22.75	11	530	2.07%
2022/12/02	0	0.00	2	20.80	20.80	-2	514	-0.39%
2022/12/01	6	20.80	0	0.00	20.75	6	520	1.15%
2022/11/30	0	0.00	2	20.75	20.70	-2	544	-0.37%
2022/11/25	5	20.22	1	20.16	20.15	4	761	0.52%
2022/11/24	3	20.37	3	20.80	20.45	0	826	0.00%
2022/11/22	2	20.30	0	0.00	20.25	2	839	0.24%
2022/11/17	1	20.60	2	20.48	20.45	-1	894	-0.11%
2022/11/09	0	0.00	1	20.15	20.10	-1	1,117	-0.09%
2022/11/07	1	20.05	0	0.00	20.10	1	1,138	0.09%
2022/11/04	0	19.80	0	0.00	19.80	0	1,142	0.00%
2022/11/02	1	19.65	0	0.00	19.65	1	1,153	0.09%
2022/10/27	0	0.00	1	19.20	19.30	-1	1,170	-0.09%
2022/10/21	20	19.40	0	0.00	19.25	20	1,191	1.68%
2022/10/19	1	19.60	0	0.00	19.60	1	1,220	0.08%
2022/10/17	0	0.00	1	19.25	19.55	-1	1,242	-0.08%
2022/10/06	0	21.75	0	0.00	20.85	0	1,255	0.00%
2022/10/04	1	21.15	0	0.00	21.15	1	1,279	0.08%
2022/09/29	0	0.00	11	20.50	20.80	-11	1,293	-0.85%
2022/09/28	3	20.25	3	20.80	19.80	0	1,290	0.00%
2022/09/27	0	0.00	3	20.25	21.20	-3	1,287	-0.23%
2022/09/26	6	20.48	8	21.04	20.30	-2	1,285	-0.16%
2022/09/23	7	21.74	0	0.00	21.50	7	1,294	0.54%
2022/09/22	1	22.40	3.1	22.60	22.40	-2.1	1,298	-0.16%
2022/09/21	2	22.40	0	0.00	22.40	2	1,296	0.15%
2022/09/20	4	22.88	0	0.00	23.10	4	1,297	0.31%
2022/09/19	2	22.30	0	0.00	22.45	2	1,298	0.15%
2022/09/15	8	23.01	3	22.90	22.85	5	1,305	0.38%
2022/09/14	10	23.42	0	0.00	23.40	10	1,294	0.77%
2022/09/13	4	24.04	0	0.00	23.85	4	1,279	0.31%
2022/09/12	1	24.60	0	0.00	24.60	1	1,283	0.08%
2022/09/08	0	0.00	2	24.15	24.25	-2	1,291	-0.15%
2022/09/07	4	23.64	0	0.00	23.55	4	1,294	0.31%
2022/09/06	2	23.63	9	24.32	23.85	-7	1,298	-0.54%
2022/09/05	9	25.83	1	24.75	24.45	8	1,301	0.61%
2022/09/02	2.1	25.05	3	25.43	24.80	-0.9	1,278	-0.07%
2022/09/01	1	25.25	12	25.82	25.60	-11	1,287	-0.85%
2022/08/31	2	24.80	3	24.78	24.50	-1	1,262	-0.08%
2022/08/30	0	0.00	1	24.20	24.00	-1	1,202	-0.08%
2022/08/29	2	24.05	7	23.56	23.85	-5	1,196	-0.42%
2022/08/26	4	23.94	2	24.30	23.85	2	1,201	0.17%
2022/08/24	5	24.15	5	24.11	23.80	0	1,199	0.00%
2022/08/22	5	23.82	1	24.10	23.25	4	1,183	0.34%
2022/08/19	0	0.00	6	23.41	23.40	-6	1,140	-0.53%
2022/08/18	13	23.26	9	23.25	22.95	4	1,138	0.35%
2022/08/17	1	22.00	4	23.03	23.10	-3	1,098	-0.27%
2022/08/16	0	0.00	11	21.87	21.80	-11	1,074	-1.02%
2022/08/15	1	21.70	1	21.70	21.80	0	1,107	0.00%
2022/08/11	2	20.28	0	0.00	20.55	2	1,272	0.16%
2022/08/10	4	20.21	0	0.00	20.40	4	1,348	0.30%
2022/08/09	3	20.25	2	20.35	20.40	1	1,382	0.07%
2022/08/05	0	19.90	0	19.85	19.95	0	1,554	0.00%
2022/08/04	0	0.00	2	19.20	19.35	-2	1,667	-0.12%
2022/08/03	0	0.00	10	20.01	19.50	-10	1,806	-0.55%
2022/08/02	3	19.90	4	19.90	19.95	-1	2,026	-0.05%
2022/08/01	1	20.35	0	0.00	20.25	1	2,167	0.05%
2022/07/27	0	0.00	7	20.16	20.40	-7	2,933	-0.24%
2022/07/26	5	19.62	1	19.85	19.65	4	3,222	0.12%
2022/07/25	3	19.67	0	0.00	19.65	3	3,564	0.08%
2022/07/22	0	0.00	1	19.55	19.70	-1	4,710	-0.02%
2022/07/21	1	19.20	0	0.00	19.20	1	5,357	0.02%
2022/07/20	4	19.19	0	0.00	19.25	4	5,632	0.07%
2022/07/15	1	19.30	1	19.40	19.30	0	7,989	0.00%
2022/07/14	1	19.40	2	19.60	19.50	-1	8,459	-0.01%
2022/07/13	1	19.65	0	0.00	19.40	1	8,977	0.01%
2022/07/12	2	20.15	1	19.35	19.30	1	9,055	0.01%
2022/07/11	2	20.95	0	0.00	20.95	2	9,262	0.02%
2022/07/08	1	20.30	0	0.00	20.50	1	9,359	0.01%
2022/07/06	0	0.00	3	19.48	19.35	-3	9,431	-0.03%
2022/06/29	3	20.80	0	0.00	20.60	3	9,614	0.03%
2022/06/27	2	20.75	0	0.00	21.00	2	9,600	0.02%
2022/06/24	0	20.50	0	0.00	20.55	0	9,594	0.00%
2022/06/23	1	20.90	0	0.00	20.40	1	9,607	0.01%
2022/06/22	1	20.30	0	0.00	20.25	1	9,592	0.01%
2022/06/21	0	0.00	3	21.30	21.10	-3	9,580	-0.03%
2022/06/20	0	20.97	0	0.00	20.35	0	9,571	0.00%
2022/06/17	0	21.15	0	0.00	21.25	0	9,557	0.00%
2022/06/15	2	21.50	0	0.00	21.40	2	9,526	0.02%
2022/06/14	8	21.43	1	21.50	21.35	7	9,517	0.07%
2022/06/13	9	22.51	11	22.48	22.30	-2	9,488	-0.02%
2022/06/10	9	23.55	2	23.90	23.40	7	9,448	0.07%
2022/06/09	9	23.93	6	23.90	23.95	3	9,391	0.03%
2022/06/08	2	22.95	0	22.95	22.85	2	9,310	0.02%
2022/06/07	1	22.85	0.1	22.86	22.80	1	9,299	0.01%
2022/06/06	1	23.05	15	22.88	22.80	-14	9,289	-0.15%
2022/06/02	4	23.43	0	0.00	23.10	4	9,276	0.04%
2022/06/01	15	23.62	1	23.45	23.50	14	9,262	0.15%
2022/05/30	0	0.00	1	23.50	23.60	-1	9,232	-0.01%
2022/05/27	2	22.80	0	0.00	22.80	2	9,210	0.02%
2022/05/25	0	0.00	1	22.95	23.10	-1	9,175	-0.01%
2022/05/23	1	23.45	1	23.45	23.30	0	9,132	0.00%
2022/05/20	1	23.00	0	0.00	23.00	1	9,081	0.01%
2022/05/19	4	24.20	9	24.05	23.55	-5	9,032	-0.06%
2022/05/18	12	24.47	5	24.58	24.55	7	8,890	0.08%
2022/05/13	2	22.80	8	23.03	23.25	-6	8,686	-0.07%
2022/05/12	12	22.92	9	23.11	23.00	3	8,582	0.03%
2022/05/11	2	23.50	1	23.70	23.00	1	8,465	0.01%
2022/05/10	5	22.85	5	23.25	24.20	0	8,321	0.00%
2022/05/09	3	24.20	2	24.70	23.90	1	8,094	0.01%
2022/05/06	13	25.10	17	25.23	25.00	-4	7,943	-0.05%
2022/05/05	3	25.65	7	25.24	25.00	-4	7,620	-0.05%
2022/05/04	14	25.89	6	25.88	25.10	8	7,431	0.11%
2022/05/03	15	28.58	7	28.55	27.80	8	7,172	0.11%
2022/04/29	6	28.57	20	29.19	28.45	-14	6,868	-0.20%
2022/04/28	183	31.40	173	31.69	30.50	10	6,526	0.15%	大買/大賣/
2022/04/27	40	29.60	35.3	29.83	31.10	4.7	5,369	0.09%
2022/04/26	20.3	28.94	48	29.08	28.30	-27.7	4,714	-0.59%
2022/04/25	44	31.15	45.5	31.36	28.70	-1.5	4,437	-0.03%
2022/04/22	41.5	31.35	50	31.09	30.00	-8.5	3,840	-0.22%
2022/04/21	144	32.48	93.2	32.80	31.00	50.8	3,384	1.50%	大買/
2022/04/20	28	30.00	56	30.51	31.35	-28	2,068	-1.35%
2022/04/19	46	28.97	11	28.62	28.50	35	1,601	2.18%
2022/04/18	1	29.00	2	29.40	29.40	-1	1,104	-0.09%
2022/04/15	5	26.26	22.5	26.26	26.75	-17.5	1,115	-1.57%
2022/04/14	1	23.35	3	23.88	24.35	-2	926	-0.22%
2022/04/12	0	0.00	2	22.80	22.90	-2	842	-0.24%
2022/04/11	17	23.08	26	23.93	23.65	-9	799	-1.13%
2022/04/08	0	0.00	3	21.15	22.10	-3	635	-0.47%
2022/04/07	3	21.42	0	0.00	21.40	3	602	0.50%
2022/04/06	2	21.25	2	20.95	21.00	0	588	0.00%
2022/03/30	0	0.00	10	20.57	20.55	-10	589	-1.70%
2022/03/29	0	0.00	4	20.53	20.60	-4	590	-0.68%
2022/03/28	10	21.25	0	0.00	20.70	10	589	1.70%
2022/03/14	0	0.00	1	20.00	20.05	-1	608	-0.16%
2022/03/09	0	0.00	11	19.30	19.35	-11	640	-1.72%
2022/03/07	0	0.00	1	19.30	19.30	-1	720	-0.14%
2022/02/24	1	19.40	1	19.45	19.30	0	1,042	0.00%
2022/02/21	0	0.00	1	20.00	20.10	-1	1,040	-0.10%
2022/02/16	0	0.00	3	20.02	20.00	-3	1,047	-0.29%
2022/02/15	0	0.00	1	19.80	19.85	-1	1,051	-0.10%
2022/02/09	3	20.00	2	19.75	19.90	1	1,062	0.09%
2022/02/07	1	19.90	0	0.00	19.90	1	1,063	0.09%
2022/01/24	3	20.68	0	0.00	20.35	3	1,054	0.28%
2022/01/20	0	0.00	2	20.55	20.65	-2	1,042	-0.19%
2022/01/19	0	0.00	1	20.75	20.70	-1	1,043	-0.10%
2022/01/17	0	0.00	1	21.05	20.75	-1	1,038	-0.10%
2022/01/14	0	0.00	7	21.06	20.95	-7	1,038	-0.67%
2022/01/13	6	21.09	0	0.00	21.00	6	1,034	0.58%
2022/01/12	2	21.20	0	0.00	20.75	2	1,030	0.19%
2022/01/11	0	0.00	8	21.45	20.95	-8	1,022	-0.78%
2022/01/10	7	22.55	6	22.88	22.30	1	991	0.10%
2022/01/07	7	21.99	0	0.00	22.15	7	893	0.78%
2022/01/06	1	21.50	2	21.50	21.50	-1	858	-0.12%
2022/01/05	6	21.65	3	21.30	21.35	3	834	0.36%
2022/01/04	0	0.00	4	21.16	21.70	-4	823	-0.49%
2021/12/30	8	21.07	2	21.10	21.10	6	808	0.74%
2021/12/28	0	0.00	1.2	20.64	20.65	-1.2	806	-0.15%
2021/12/27	1	20.60	0	0.00	20.65	1	813	0.12%
2021/12/23	0	0.00	1	20.80	20.75	-1	813	-0.12%
2021/12/21	0	0.00	3	20.75	20.60	-3	814	-0.37%
2021/12/20	0	0.00	4	20.60	20.80	-4	812	-0.49%
2021/12/17	6	21.05	0	0.00	20.80	6	811	0.74%
2021/12/08	0	0.00	2	20.55	20.45	-2	807	-0.25%
2021/12/07	1	20.55	13	20.57	20.50	-12	814	-1.47%
2021/12/06	13	20.93	0	0.00	20.80	13	841	1.55%
2021/12/02	19	21.07	4	21.03	20.95	15	1,088	1.38%
2021/12/01	2	20.93	3	21.32	21.00	-1	1,061	-0.09%
2021/11/30	2	20.25	1	20.55	20.35	1	1,024	0.10%
2021/11/29	2	22.25	6	22.30	22.45	-4	943	-0.42%
2021/11/26	4	20.55	3	20.82	20.45	1	762	0.13%
2021/11/17	0	0.00	1	19.40	19.45	-1	753	-0.13%
2021/11/16	1	19.15	0	0.00	19.15	1	758	0.13%
2021/11/09	0	0.00	20	19.20	19.20	-20	804	-2.49%
2021/10/27	1	19.20	2	19.35	19.50	-1	980	-0.10%
2021/10/26	1	19.05	0	0.00	19.05	1	983	0.10%
2021/10/22	2.5	19.30	1	19.30	19.20	1.5	1,011	0.14%
2021/10/21	0.4	19.30	0	0.00	19.40	0.4	1,019	0.04%
2021/10/13	2	18.55	0	0.00	18.40	2	1,352	0.15%
2021/10/07	1	19.05	0	0.00	19.50	1	1,398	0.07%
2021/10/04	0	0.00	2	19.80	19.15	-2	1,473	-0.14%
2021/10/01	0	0.00	1	20.15	19.90	-1	1,488	-0.07%
2021/09/17	0	0.00	1	20.95	20.90	-1	1,703	-0.06%
2021/09/16	2	21.08	2	21.13	21.05	0	1,736	0.00%
2021/09/13	0	0.00	1	21.40	21.35	-1	1,895	-0.05%
2021/09/09	0	0.00	1	22.10	22.00	-1	2,057	-0.05%
2021/09/08	3	22.83	3	23.27	22.65	0	2,056	0.00%
2021/09/07	6	22.63	6.4	23.66	23.70	-0.4	1,955	-0.02%
2021/09/01	2	22.00	0	0.00	22.10	2	1,930	0.10%
2021/08/30	2.2	22.03	2	22.18	22.15	0.2	2,079	0.01%
2021/08/27	1.2	22.93	2	23.15	23.25	-0.8	2,179	-0.04%
2021/08/26	3	23.42	0	0.00	23.60	3	2,382	0.13%
2021/08/19	1	22.00	0	0.00	21.35	1	3,773	0.03%
2021/08/16	1	23.00	0	0.00	23.20	1	4,064	0.02%
2021/08/13	1	23.90	0	0.00	23.85	1	4,084	0.02%
2021/08/12	10	24.09	0	0.00	23.95	10	4,144	0.24%
2021/08/11	4	23.69	0	0.00	23.70	4	4,220	0.09%
2021/08/10	4	24.88	0	0.00	24.35	4	4,352	0.09%
2021/08/06	1	25.75	0	26.60	25.75	1	4,646	0.02%
2021/08/05	4	25.81	0	0.00	25.70	4	4,867	0.08%
2021/08/04	2	25.70	3	26.20	26.15	-1	4,937	-0.02%
2021/08/03	20	25.80	2	26.10	26.15	18	4,938	0.36%
2021/08/02	7	26.52	4	26.75	26.40	3	4,936	0.06%
2021/07/28	5	23.88	0	0.00	24.30	5	4,893	0.10%
2021/07/27	5	25.24	0	0.00	24.75	5	4,912	0.10%
2021/07/26	5	25.47	0	0.00	25.40	5	4,946	0.10%
2021/07/23	3	25.00	1	25.05	25.00	2	4,951	0.04%
2021/07/22	1	24.80	0	0.00	24.75	1	4,938	0.02%
2021/07/21	15	26.70	4	26.85	25.15	11	4,922	0.22%
2021/07/20	8	27.18	5.1	27.80	27.80	2.9	4,799	0.06%
2021/07/15	2.1	24.89	4	25.10	25.35	-1.9	4,673	-0.04%
2021/07/14	4.1	24.33	0.1	24.81	24.80	4	4,669	0.08%
2021/07/13	2	24.50	0	0.00	24.20	2	4,642	0.04%
2021/07/12	0	0.00	2	25.40	25.40	-2	4,607	-0.04%
2021/07/09	2	26.45	2	26.10	26.15	0	4,585	0.00%
2021/07/07	0	26.45	0	0.00	26.30	0	4,575	0.00%
2021/07/02	1.1	26.16	2	26.40	26.15	-0.9	4,562	-0.02%
2021/07/01	0.1	26.60	4	26.50	26.20	-4	4,546	-0.09%
2021/06/30	0.1	26.89	4	26.95	26.80	-3.9	4,512	-0.09%
2021/06/29	0.1	27.15	0	0.00	26.90	0.1	4,493	0.00%
2021/06/28	0.1	27.76	0	0.00	27.80	0.1	4,462	0.00%
2021/06/25	2	27.35	11	27.75	27.00	-9	4,416	-0.20%
2021/06/24	0	0.00	7	28.14	27.75	-7	4,392	-0.16%
2021/06/23	0.1	27.05	7	27.39	27.70	-6.9	4,348	-0.16%
2021/06/22	7.1	28.36	1	27.85	27.55	6.1	4,287	0.14%
2021/06/21	0.1	28.44	0	0.00	27.85	0.1	4,259	0.00%
2021/06/18	7	30.84	8	30.56	29.75	-1	4,184	-0.02%
2021/06/17	4.1	30.65	2.2	30.57	30.60	1.9	4,120	0.05%
2021/06/16	1	30.30	4	30.05	29.65	-3	4,135	-0.07%
2021/06/15	3.1	30.94	2	30.83	30.65	1.1	4,106	0.03%
2021/06/11	3	32.03	2	32.10	31.65	1	4,089	0.02%
2021/06/10	3	31.30	8	31.07	31.15	-5	4,126	-0.12%
2021/06/09	1.2	31.38	2.2	31.73	31.85	-1	4,116	-0.02%
2021/06/08	6	32.30	3	32.15	31.80	3	4,078	0.07%
2021/06/07	3	34.24	1	34.80	33.80	2	4,022	0.05%
2021/06/04	0	33.73	5	33.50	32.50	-5	3,940	-0.13%
2021/06/03	7	33.55	7	34.57	34.55	0	3,839	0.00%
2021/06/02	12	30.86	8	30.78	33.95	4	3,640	0.11%
2021/06/01	34.2	31.71	68	32.02	30.90	-33.8	3,218	-1.05%
2021/05/31	0	0.00	3	30.35	30.35	-3	2,467	-0.12%
2021/05/27	38	24.82	7	25.10	25.10	31	2,461	1.26%
2021/05/26	4	22.23	16	22.62	22.85	-12	2,241	-0.54%
2021/05/25	1	21.00	1	21.05	20.80	0	1,969	0.00%
2021/05/24	0	0.00	12	21.48	20.80	-12	1,955	-0.61%
2021/05/21	1	20.55	0	0.00	20.80	1	1,925	0.05%
2021/05/20	20	21.02	38	21.38	20.75	-18	1,901	-0.95%
2021/05/19	35	20.92	7	20.98	20.85	28	1,843	1.52%
2021/05/18	14	21.61	7	21.39	21.55	7	1,770	0.40%
2021/05/17	7	22.39	7	22.20	22.65	0	1,625	0.00%
2021/05/14	14	21.22	11	20.90	20.60	3	1,409	0.21%
2021/05/13	52	21.99	24	21.94	22.25	28	1,288	2.17%
2021/05/12	6	20.22	10	20.16	20.25	-4	1,036	-0.39%
2021/05/11	0	0.00	2	19.15	19.20	-2	963	-0.21%
2021/05/10	5	19.32	0	0.00	19.50	5	950	0.53%
2021/05/07	1	19.60	1	19.55	19.55	0	940	0.00%
2021/05/06	1	19.50	0	0.00	19.50	1	937	0.11%
2021/05/05	1	19.80	0	0.00	19.80	1	932	0.11%
2021/05/04	3	20.13	0	0.00	19.80	3	929	0.32%
2021/05/03	7	21.34	8	21.29	20.80	-1	903	-0.11%
2021/04/29	0	0.00	1	21.20	20.85	-1	863	-0.12%
2021/04/28	1	20.85	0	0.00	20.75	1	843	0.12%
2021/04/26	2	20.40	1	20.50	20.50	1	839	0.12%
2021/04/23	1	20.20	0	0.00	20.30	1	841	0.12%
2021/04/22	1	20.30	2	20.70	20.25	-1	846	-0.12%
2021/04/20	1	20.65	0	0.00	20.85	1	840	0.12%
2021/04/16	2	20.45	0	0.00	20.40	2	849	0.24%
2021/04/15	0	0.00	13	20.10	20.35	-13	849	-1.53%
2021/04/14	2	20.60	0	0.00	20.30	2	852	0.23%
2021/04/13	0	0.00	3	21.30	21.10	-3	855	-0.35%
2021/04/12	11	21.73	5	21.76	21.70	6	849	0.71%
2021/04/09	1	21.40	2	21.33	21.40	-1	828	-0.12%
2021/04/08	2	21.00	0	0.00	21.00	2	819	0.24%
2021/04/07	7	20.93	1	20.90	21.10	6	818	0.73%
2021/03/31	5	21.01	30.2	20.90	20.85	-25.2	904	-2.79%
2021/03/30	0	0.00	2	21.10	21.15	-2	928	-0.22%
2021/03/29	1	21.10	0	0.00	21.15	1	969	0.10%
2021/03/26	3	21.42	0	0.00	21.35	3	1,035	0.29%
2021/03/25	3	21.48	0	0.00	21.50	3	1,089	0.28%
2021/03/24	3	21.25	4	21.46	21.35	-1	1,106	-0.09%
2021/03/23	6	21.16	0	0.00	21.10	6	1,100	0.55%
2021/03/22	2	21.65	5	21.60	21.50	-3	1,106	-0.27%
2021/03/19	8	21.33	5	21.42	21.40	3	1,095	0.27%
2021/03/18	0	0.00	10	20.55	20.65	-10	1,075	-0.93%
2021/03/17	1	20.50	0	0.00	20.45	1	1,080	0.09%
2021/03/16	15	20.66	0	0.00	20.70	15	1,076	1.39%
2021/03/15	0	0.00	1	20.25	20.25	-1	1,036	-0.10%
2021/03/12	1	19.95	0	0.00	20.00	1	1,040	0.10%
2021/03/10	1	20.15	0	0.00	20.05	1	1,035	0.10%
2021/03/08	1	19.75	0	0.00	19.90	1	1,033	0.10%
2021/03/03	0	0.00	10	19.80	19.85	-10	1,035	-0.97%
2021/03/02	1	19.65	0	0.00	19.65	1	1,036	0.10%
2021/02/25	1	19.30	2	19.48	19.40	-1	1,041	-0.10%
2021/02/22	1	19.85	2	20.05	20.00	-1	1,068	-0.09%
2021/02/19	2	19.40	1	19.80	19.75	1	1,062	0.09%
2021/02/18	1	19.35	0	0.00	19.35	1	1,057	0.09%
2021/01/29	0	0.00	8	18.95	18.75	-8	1,135	-0.70%
2021/01/28	0	0.00	2	19.00	18.95	-2	1,132	-0.18%
2021/01/25	10	19.70	0	0.00	19.65	10	1,118	0.89%
2021/01/21	10	19.05	0	0.00	19.05	10	1,106	0.90%
2021/01/07	1	20.15	1	20.05	20.25	0	1,025	0.00%
2021/01/04	0	0.00	10	21.13	21.00	-10	983	-1.02%
2020/12/29	1	21.00	5	21.10	21.05	-4	975	-0.41%
2020/12/28	0	0.00	66	22.40	21.70	-66	946	-6.97%
2020/12/25	25	22.35	0	0.00	21.85	25	915	2.73%
2020/12/24	0	0.00	4	22.19	22.10	-4	881	-0.45%
2020/12/23	0	0.00	1	21.90	21.95	-1	847	-0.12%
2020/12/22	4	22.16	2	21.55	22.30	2	806	0.25%
2020/12/21	3	21.00	3	21.33	21.55	0	729	0.00%
2020/12/18	1	20.55	0	0.00	20.55	1	667	0.15%
2020/12/17	0	0.00	1	20.35	20.35	-1	635	-0.16%
2020/12/16	0	0.00	1	20.25	20.05	-1	624	-0.16%
2020/12/15	0	0.00	1	19.90	19.85	-1	606	-0.16%
2020/12/14	0	0.00	8	20.01	20.40	-8	584	-1.37%
2020/12/08	1	19.95	4	19.20	19.95	-3	520	-0.58%
2020/11/30	0	0.00	1	19.55	19.45	-1	516	-0.19%
2020/11/26	0	0.00	5	19.20	19.35	-5	496	-1.01%
2020/11/23	3	19.33	2	19.40	19.45	1	481	0.21%
2020/11/20	5	18.50	0	0.00	18.60	5	460	1.09%
2020/11/18	0	0.00	1	18.40	18.45	-1	459	-0.22%
2020/11/11	0	0.00	1	18.30	18.30	-1	528	-0.19%
2020/11/10	8	18.75	26	18.93	17.90	-18	533	-3.37%
2020/11/09	16	18.22	3	18.27	18.70	13	491	2.65%
2020/11/04	1	16.80	1	16.80	16.75	0	492	0.00%
2020/11/03	1	16.90	0	0.00	16.85	1	526	0.19%
2020/10/30	1	16.75	2	16.95	16.70	-1	568	-0.18%
2020/10/28	1	17.20	0	0.00	17.05	1	642	0.16%
2020/10/26	0	0.00	10	17.25	17.25	-10	665	-1.50%
2020/10/22	1	17.50	0	0.00	17.40	1	723	0.14%
2020/10/20	1	17.95	0	0.00	17.90	1	754	0.13%
2020/10/14	0	0.00	1	18.15	18.05	-1	841	-0.12%
2020/10/13	1	17.65	0	0.00	17.75	1	891	0.11%
2020/10/08	0	0.00	1	18.20	18.10	-1	944	-0.11%
2020/10/06	0	0.00	1	18.10	18.50	-1	1,076	-0.09%
2020/09/24	1	17.50	0	0.00	17.40	1	1,412	0.07%
2020/09/22	0	0.00	1	18.15	18.10	-1	1,481	-0.07%
2020/09/18	1	18.60	0	0.00	18.60	1	1,716	0.06%
2020/09/11	1	18.35	0	0.00	18.25	1	2,024	0.05%
2020/09/07	1	18.65	0	0.00	18.60	1	2,533	0.04%
2020/08/31	0	0.00	1	19.45	19.25	-1	2,647	-0.04%
2020/08/28	4	19.90	4	19.80	19.65	0	2,674	0.00%
2020/08/25	3	19.30	0	0.00	19.25	3	2,819	0.11%
2020/08/21	1	19.20	0	0.00	19.25	1	2,891	0.03%
2020/08/18	1	20.65	0	0.00	20.50	1	3,117	0.03%
2020/08/14	0	0.00	1	20.20	19.90	-1	3,270	-0.03%
2020/08/13	1	19.75	0	0.00	19.70	1	3,353	0.03%
2020/08/11	1	19.90	0	0.00	19.65	1	3,626	0.03%
2020/08/06	0	0.00	1	20.05	19.90	-1	4,088	-0.02%
2020/08/03	3	20.10	3	20.27	20.30	0	4,338	0.00%
2020/07/31	0.2	19.00	0	0.00	19.00	0.2	4,648	0.00%
2020/07/29	1	18.70	2	18.40	18.30	-1	5,036	-0.02%
2020/07/17	0	0.00	2	20.05	19.30	-2	6,558	-0.03%
2020/07/16	0	0.00	1	20.85	20.80	-1	6,537	-0.02%
2020/07/15	0	0.00	10	20.69	20.80	-10	6,553	-0.15%
2020/07/14	0	0.00	5	21.50	21.10	-5	6,574	-0.08%
2020/07/13	15	22.30	0	0.00	21.65	15	6,631	0.23%
2020/07/10	1	21.85	11	22.32	21.20	-10	6,568	-0.15%
2020/07/09	8	22.03	8	21.75	22.05	0	6,545	0.00%
2020/07/08	19	21.98	2	22.15	21.90	17	6,578	0.26%
2020/07/06	0	0.00	1	21.40	21.05	-1	6,552	-0.02%
2020/07/02	1	21.60	2	21.88	21.55	-1	6,720	-0.01%
2020/07/01	3	21.23	0	0.00	21.40	3	6,783	0.04%
2020/06/30	0	0.00	1	22.00	21.45	-1	6,843	-0.01%
2020/06/29	1	21.60	3	22.10	22.00	-2	6,814	-0.03%
2020/06/24	1	20.25	8	20.65	20.50	-7	6,648	-0.11%
2020/06/23	0	0.00	2	21.20	21.15	-2	6,662	-0.03%
2020/06/22	8	21.30	20	21.75	21.10	-12	6,690	-0.18%
2020/06/19	21	22.34	50	22.11	22.20	-29	6,664	-0.44%
2020/06/18	97	23.27	7	23.26	23.00	90	6,678	1.35%
2020/06/17	3	22.30	3	22.18	22.50	0	6,602	0.00%
2020/06/16	33	21.60	29	22.22	22.40	4	6,549	0.06%
2020/06/15	19	20.08	28	19.87	20.80	-9	6,290	-0.14%
2020/06/12	16	18.72	0	0.00	18.95	16	6,198	0.26%
2020/06/11	1	19.70	1	18.70	18.60	0	6,198	0.00%
2020/06/10	2	19.60	2	19.68	19.40	0	6,200	0.00%
2020/06/09	1	19.30	1	19.45	19.35	0	6,172	0.00%
2020/06/05	0	0.00	5	19.30	19.55	-5	6,187	-0.08%
2020/06/04	1	19.50	0	0.00	19.40	1	6,201	0.02%
2020/06/03	50	19.85	16	19.79	19.95	34	6,243	0.54%
2020/06/02	3	18.48	0	0.00	18.85	3	6,216	0.05%
2020/06/01	0	0.00	7	19.19	19.00	-7	6,614	-0.11%
2020/05/29	3	19.50	1	19.50	19.25	2	6,852	0.03%
2020/05/28	10	19.68	0	0.00	19.25	10	7,066	0.14%
2020/05/27	2	20.15	0	0.00	19.70	2	7,261	0.03%
2020/05/26	3	20.70	20	21.80	20.55	-17	7,369	-0.23%
2020/05/25	20	21.55	24	21.94	21.60	-4	7,353	-0.05%
2020/05/22	20	21.85	13	21.46	21.40	7	7,567	0.09%
2020/05/21	11	21.00	12	21.06	21.10	-1	7,532	-0.01%
2020/05/20	3	21.10	3	20.85	20.65	0	7,575	0.00%
2020/05/19	14	20.69	37	21.39	20.60	-23	7,520	-0.31%
2020/05/18	25	21.37	8	21.72	21.45	17	7,397	0.23%
2020/05/15	2	20.30	3	20.60	20.60	-1	7,244	-0.01%
2020/05/14	3	20.55	1	21.60	19.90	2	7,145	0.03%
2020/05/13	22	20.61	17	20.62	20.85	5	7,034	0.07%
2020/05/12	13	20.44	14	20.16	20.40	-1	6,792	-0.01%
2020/05/11	14	20.19	6	19.81	19.95	8	6,748	0.12%
2020/05/08	6	20.53	11	21.40	20.05	-5	6,657	-0.08%
2020/05/07	2	25.40	9	24.24	22.25	-7	6,606	-0.11%
2020/05/06	0	0.00	23	23.80	23.80	-23	6,379	-0.36%
2020/05/05	19	21.38	1	21.60	21.65	18	6,154	0.29%
2020/05/04	3	20.92	3	21.17	20.65	0	5,992	0.00%
2020/04/30	5	20.14	0	0.00	20.10	5	5,898	0.08%
2020/04/29	5	21.20	7	20.99	20.70	-2	5,891	-0.03%
2020/04/28	13	20.77	14	20.14	20.10	-1	5,688	-0.02%
2020/04/27	16	21.61	16	21.52	21.50	0	5,600	0.00%
2020/04/24	11	19.60	30	20.05	20.70	-19	5,299	-0.36%
2020/04/23	23	18.38	29	18.83	19.05	-6	4,780	-0.13%
2020/04/22	7	17.26	1	17.40	17.35	6	4,548	0.13%
2020/04/20	8	17.71	1	17.65	17.60	7	4,472	0.16%
2020/04/17	0	0.00	1	17.20	17.40	-1	4,432	-0.02%
2020/04/14	1	17.55	0	0.00	17.75	1	4,239	0.02%
2020/04/13	0	0.00	2	17.90	17.90	-2	4,192	-0.05%
2020/04/08	1	17.30	2	17.38	17.30	-1	3,949	-0.03%
2020/04/07	5	17.52	3	17.80	17.15	2	3,883	0.05%
2020/04/06	5	16.24	8	15.89	17.15	-3	3,727	-0.08%
2020/04/01	13	15.37	7	15.34	15.60	6	3,610	0.17%
2020/03/26	0	0.00	2	14.58	15.40	-2	3,434	-0.06%
2020/03/25	1	14.80	7	14.56	14.30	-6	3,374	-0.18%
2020/03/24	0	0.00	1	14.60	14.55	-1	3,338	-0.03%
2020/03/23	7	14.76	7	14.50	14.90	0	3,267	0.00%
2020/03/20	0	0.00	11	13.20	13.55	-11	3,205	-0.34%
2020/03/19	5	12.35	0	0.00	12.35	5	3,147	0.16%
2020/03/18	5	13.70	6	13.77	13.70	-1	3,127	-0.03%
2020/03/17	10	13.56	2	13.70	13.35	8	3,099	0.26%
2020/03/16	1	15.60	0	0.00	14.80	1	3,068	0.03%
2020/03/12	0	0.00	15	16.10	16.05	-15	3,016	-0.50%
2020/03/11	1	18.30	2	17.55	17.80	-1	2,997	-0.03%
2020/03/10	0	0.00	2	18.30	17.80	-2	2,952	-0.07%
2020/03/09	5	20.22	14	20.08	19.75	-9	2,921	-0.31%
2020/03/06	2	22.20	1	21.90	21.90	1	2,845	0.04%
2020/03/05	29	22.11	35	22.21	22.20	-6	2,778	-0.22%
2020/03/04	7	21.47	7	21.34	21.55	0	2,328	0.00%
2020/03/03	25	19.58	11	19.43	19.60	14	2,065	0.68%
2020/03/02	10	18.98	18	19.31	19.60	-8	1,824	-0.44%
2020/02/27	16	17.56	1	17.55	17.85	15	1,586	0.95%
2020/02/26	1	17.05	2	16.98	16.25	-1	1,414	-0.07%
2020/02/25	9	17.06	8	17.18	16.65	1	1,365	0.07%
2020/02/24	7	16.29	10	16.43	16.50	-3	1,059	-0.28%
2020/02/21	15	14.53	10	14.75	15.00	5	980	0.51%
2020/02/20	0	0.00	2	13.68	13.65	-2	889	-0.22%
2020/02/19	1	13.10	1	13.00	13.00	0	846	0.00%
2020/02/18	2	13.18	0	0.00	13.10	2	841	0.24%
2020/02/17	10	13.65	12	13.46	13.45	-2	834	-0.24%
2020/02/14	1	13.60	2	13.53	13.45	-1	818	-0.12%
2020/02/13	6	13.72	5	13.60	13.55	1	808	0.12%
2020/02/10	2	14.25	4	13.73	13.60	-2	735	-0.27%
2020/02/07	6	13.90	4	13.88	14.30	2	642	0.31%
2020/02/06	0	0.00	1	13.05	13.00	-1	499	-0.20%
2020/02/05	0	0.00	2	13.45	13.15	-2	491	-0.41%
2020/02/04	5	13.52	1	13.55	13.55	4	484	0.82%
2020/02/03	8	13.68	3	13.75	13.90	5	435	1.15%
2020/01/31	2	13.15	0	0.00	12.65	2	340	0.59%
2020/01/30	2	13.48	0	0.00	13.50	2	314	0.64%
2019/11/25	0	0.00	88	12.95	12.75	-88	764	-11.51%
2019/11/22	88	12.86	2	12.85	12.80	86	748	11.49%
2019/11/19	0	0.00	2	12.80	12.50	-2	702	-0.28%
2019/10/21	0	0.00	1	11.55	11.50	-1	631	-0.16%
2019/10/16	1	11.40	1	11.75	11.40	0	703	0.00%
2019/10/15	0	0.00	2	11.80	11.70	-2	696	-0.29%
2019/10/14	2	11.98	0	0.00	11.75	2	692	0.29%
2019/10/09	0	0.00	3	11.87	11.70	-3	689	-0.44%
2019/10/08	3	12.30	0	0.00	12.00	3	678	0.44%
2019/10/07	0	0.00	5	12.05	12.20	-5	671	-0.75%
2019/10/04	1	12.30	0	0.00	12.05	1	662	0.15%
2019/10/03	12	12.40	8	12.30	12.25	4	658	0.61%
2019/10/02	12	12.19	21	12.12	12.15	-9	639	-1.41%
2019/10/01	23	12.82	3	12.60	12.55	20	617	3.24%
2019/09/27	0	0.00	3	12.67	12.80	-3	590	-0.51%
2019/09/26	39	13.27	33	13.40	13.10	6	549	1.09%
2019/09/25	17	12.59	21	12.81	12.85	-4	365	-1.09%
2019/09/24	0	0.00	20	11.70	11.70	-20	245	-8.16%
2019/08/15	3	10.48	3	10.55	10.55	0	181	0.00%
2019/08/05	4	10.85	0	0.00	10.85	4	176	2.26%
2019/08/02	1	10.85	0	0.00	10.85	1	175	0.57%
2019/07/19	1	11.90	10	11.80	11.80	-9	146	-6.14%
2019/07/18	10	12.00	0	0.00	12.00	10	119	8.35%
2019/06/06	0	0.00	1	10.50	10.60	-1	138	-0.72%
2019/05/24	0	0.00	5	10.48	10.50	-5	164	-3.05%
2019/05/23	0	0.00	3	10.52	10.45	-3	165	-1.81%
2019/05/03	2	10.80	2	10.85	10.85	0	180	0.00%
2019/04/25	1	10.95	0	0.00	11.00	1	181	0.55%
2019/04/17	1	11.15	0	0.00	11.20	1	187	0.53%
2019/04/15	1	11.20	0	0.00	11.30	1	203	0.49%
2019/04/08	0	0.00	2	11.35	11.35	-2	222	-0.90%
2019/04/03	2	11.28	0	0.00	11.30	2	222	0.90%
2019/04/02	1	11.25	0	0.00	11.25	1	221	0.45%
2019/04/01	1	11.40	0	0.00	11.35	1	220	0.45%
2019/03/29	2	11.58	0	0.00	11.55	2	217	0.92%
2019/03/21	0	0.00	2	11.35	11.35	-2	177	-1.13%
2019/03/12	0	0.00	2	11.30	11.25	-2	158	-1.26%
2019/03/07	2	11.20	2	11.30	11.20	0	172	0.00%
2019/02/27	2	11.25	0	0.00	11.20	2	169	1.18%
2019/02/26	2	11.50	0	0.00	11.35	2	167	1.19%
2019/02/21	0	0.00	1	11.25	11.25	-1	158	-0.63%
2019/02/13	0	0.00	0.5	11.00	11.10	-0.5	149	-0.32%
2019/02/12	0	0.00	27	11.02	11.05	-27	146	-18.44%
2019/01/04	3	11.00	2	11.13	10.85	1	159	0.63%
2019/01/03	5	10.85	0	0.00	11.05	5	160	3.12%
2018/12/26	5	10.40	0	0.00	10.40	5	176	2.83%
2018/11/09	0	0.00	1	10.30	10.30	-1	264	-0.38%
2018/11/01	1	10.40	0	0.00	10.40	1	302	0.33%
2018/10/26	2	10.50	2	10.45	10.25	0	318	0.00%
2018/10/19	0	0.00	4	11.10	11.15	-4	319	-1.25%
2018/10/01	0	0.00	1	12.50	12.55	-1	324	-0.31%
2018/09/25	1	12.30	0	0.00	12.25	1	318	0.31%
2018/09/18	1	12.65	1	12.50	12.45	0	323	0.00%
2018/09/12	2	11.65	4	11.80	11.75	-2	309	-0.65%
2018/09/11	2	11.65	0	0.00	11.70	2	309	0.65%
2018/08/31	1	12.40	0	0.00	12.30	1	387	0.26%
2018/08/24	0	0.00	4	11.98	11.85	-4	431	-0.93%
2018/08/22	1	12.10	0	0.00	12.05	1	436	0.23%
2018/08/21	3	12.03	0	0.00	12.10	3	440	0.68%
2018/08/20	0	0.00	1	12.10	12.00	-1	446	-0.22%
2018/08/17	1	12.10	0	0.00	12.00	1	451	0.22%
2018/08/14	0	0.00	4	12.43	12.40	-4	429	-0.93%
2018/08/13	0	0.00	3	12.55	12.30	-3	439	-0.68%
2018/08/09	2	12.90	0	0.00	12.85	2	442	0.45%
2018/08/07	2	13.05	0	0.00	13.05	2	463	0.43%
2018/08/01	2	12.85	2	12.95	12.95	0	463	0.00%
2018/07/19	0	0.00	2	13.20	13.05	-2	544	-0.37%
2018/07/16	5	13.65	0	0.00	13.45	5	632	0.79%
2018/07/12	0	0.00	1	13.50	13.50	-1	638	-0.16%
2018/07/09	1	13.20	0	0.00	12.85	1	647	0.15%
2018/07/03	0	0.00	5	13.25	13.20	-5	712	-0.70%
2018/06/22	0	0.00	1	13.65	13.60	-1	964	-0.10%
2018/06/19	0	0.00	2	13.55	13.55	-2	1,092	-0.18%
2018/06/15	0	0.00	6	14.00	13.85	-6	1,131	-0.53%
2018/06/14	0	0.00	5	14.00	14.05	-5	1,146	-0.44%
2018/06/13	11	14.55	2	14.30	14.30	9	1,221	0.74%
2018/06/12	4	14.25	3	14.33	14.30	1	1,300	0.08%
2018/06/08	5	13.65	1	13.65	13.65	4	1,289	0.31%
2018/06/05	0	0.00	1	14.00	13.85	-1	1,312	-0.08%
2018/06/01	6	14.10	0	0.00	14.00	6	1,374	0.44%
2018/05/29	1	13.35	3	13.38	13.25	-2	1,342	-0.15%
2018/05/28	2	13.25	0	0.00	13.15	2	1,345	0.15%
2018/05/25	1	13.65	0	0.00	13.50	1	1,344	0.07%
2018/05/23	0	0.00	2	13.85	13.90	-2	1,346	-0.15%
2018/05/22	2	13.75	0	0.00	13.75	2	1,347	0.15%
2018/05/21	5	14.25	1	14.20	14.10	4	1,339	0.30%
2018/05/18	1	13.95	0	0.00	13.90	1	1,330	0.08%
2018/05/15	3	14.25	3	14.50	14.35	0	1,325	0.00%
2018/05/10	0	0.00	2	14.10	14.40	-2	1,327	-0.15%
2018/05/09	2	13.93	0	0.00	13.85	2	1,320	0.15%
2018/05/08	0	0.00	2	14.10	13.90	-2	1,324	-0.15%
2018/05/07	2	13.95	0	0.00	13.90	2	1,327	0.15%
2018/05/04	0	0.00	5	14.30	13.95	-5	1,335	-0.37%
2018/05/03	5	14.52	1	14.80	14.40	4	1,338	0.30%
2018/05/02	1	14.60	0	0.00	14.50	1	1,332	0.08%
2018/04/27	3	14.30	0	0.00	14.30	3	1,354	0.22%
2018/04/26	1	14.95	1	15.00	14.25	0	1,374	0.00%
2018/04/24	2	15.45	2	14.90	14.75	0	1,447	0.00%
2018/04/20	2	14.50	2	14.70	14.50	0	1,586	0.00%
2018/04/10	0	0.00	5	15.70	14.95	-5	1,622	-0.31%
2018/04/09	0	0.00	5	15.45	15.40	-5	1,603	-0.31%
2018/04/03	10	15.43	2	14.90	15.05	8	1,568	0.51%
2018/04/02	2	15.20	3	14.93	14.85	-1	1,520	-0.07%
2018/03/29	0	0.00	4	15.60	15.60	-4	1,462	-0.27%
2018/03/28	14	15.26	2	15.60	15.60	12	1,422	0.84%
2018/03/27	1	14.95	0	0.00	14.80	1	1,329	0.08%
2018/03/26	7	14.96	5	15.20	15.25	2	1,311	0.15%
2018/03/22	0	0.00	18	13.80	13.80	-18	1,198	-1.50%
2018/03/20	0	0.00	8	14.45	14.55	-8	1,125	-0.71%
2018/03/19	8	15.40	10	15.15	14.70	-2	1,114	-0.18%
2018/03/16	20	14.33	17	14.47	15.15	3	1,037	0.29%
2018/03/15	0	0.00	20	13.61	13.80	-20	931	-2.15%
2018/03/14	21	13.67	1	13.55	13.55	20	922	2.17%
2018/03/09	0	0.00	1	13.35	13.35	-1	912	-0.11%
2018/03/08	20	13.50	1	13.40	13.30	19	893	2.13%
2018/03/05	3	12.28	0	0.00	12.15	3	841	0.36%
2018/02/22	1	12.95	0	0.00	12.90	1	918	0.11%
2018/02/08	1	12.50	0	0.00	12.55	1	1,016	0.10%
2018/02/01	0	0.00	1	13.95	13.80	-1	1,034	-0.10%
2018/01/31	5	14.05	0	0.00	14.00	5	1,032	0.48%
2018/01/29	0	0.00	2	14.85	14.35	-2	1,025	-0.20%
2018/01/26	0	0.00	1	14.80	14.80	-1	1,013	-0.10%
2018/01/24	1	15.50	5	15.40	15.25	-4	991	-0.40%
2018/01/23	1	15.35	0	0.00	15.00	1	965	0.10%
2018/01/19	0	0.00	4	15.50	15.50	-4	932	-0.43%
2018/01/18	4	15.90	0	0.00	15.50	4	905	0.44%
2018/01/17	2	15.18	4	15.18	15.45	-2	822	-0.24%
2018/01/16	4	15.20	76	15.52	15.75	-72	749	-9.61%
2018/01/15	18	14.10	18	14.35	14.35	0	612	0.00%
2018/01/12	5	13.00	0	0.00	13.05	5	512	0.98%
2018/01/10	7	12.79	14	12.82	13.35	-7	499	-1.40%
2018/01/09	6	12.83	0	0.00	12.80	6	486	1.23%
2018/01/08	17	12.89	0	0.00	12.80	17	484	3.51%
2018/01/05	34	13.09	0	0.00	13.00	34	481	7.05%
2018/01/04	4	12.99	0	0.00	13.10	4	480	0.83%