品安 (8088)-群益金鼎-瑞豐券商分點個股進出

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

品安

(8088)

可現股當沖

股價
20.80
漲跌
▼0.25
漲幅
-1.19%
成交量
249張
產業
上櫃半導體類股
215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

品安 (8088)籌碼相關－群益金鼎-瑞豐券商分點個股進出

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-瑞豐券商分點個股進出
群益金鼎-瑞豐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	2	20.90	20.80	-2	555	-0.36%
2024/11/19	0	0.00	3	20.25	20.10	-3	542	-0.55%
2024/11/12	1	20.55	0	0.00	20.70	1	535	0.19%
2024/11/11	1	20.80	0	0.00	21.20	1	532	0.19%
2024/11/08	1	21.00	1	21.10	20.85	0	524	0.00%
2024/11/06	0	0.00	2	20.53	20.70	-2	483	-0.41%
2024/11/05	1	21.45	1	21.45	21.45	0	431	0.00%
2024/11/04	1.1	23.80	0	0.00	23.80	1.1	390	0.28%
2024/09/13	2	25.50	0	0.00	25.45	2	471	0.42%
2024/09/11	0	0.00	2	25.15	24.40	-2	481	-0.42%
2024/09/10	2	24.05	2	24.50	23.85	0	463	0.00%
2024/09/09	1	26.10	0	0.00	26.10	1	400	0.25%
2024/09/02	1	31.85	0	0.00	31.75	1	404	0.25%
2024/08/26	1	32.00	0	0.00	31.80	1	440	0.23%
2024/08/20	1	31.90	0	0.00	31.65	1	499	0.20%
2024/08/14	0	0.00	2	31.70	32.00	-2	525	-0.38%
2024/07/30	2	34.10	0	0.00	34.65	2	952	0.21%
2024/07/29	3	33.77	0	0.00	33.70	3	963	0.31%
2024/07/16	2	37.45	0	0.00	37.45	2	1,097	0.18%
2024/07/15	0.1	37.60	0	0.00	37.25	0.1	1,130	0.00%
2024/07/11	0.1	40.05	0	0.00	39.45	0.1	1,227	0.00%
2024/07/10	3	40.40	3	40.70	40.60	0	1,243	0.00%
2024/07/09	2	43.70	1	43.70	43.70	1	1,276	0.08%
2024/07/08	3	44.05	0	0.00	44.05	3	1,326	0.23%
2024/07/03	0	0.00	10	44.80	44.65	-10	1,839	-0.54%
2024/06/27	1	43.90	0	0.00	43.90	1	2,041	0.05%
2024/06/24	0	0.00	1	44.35	44.30	-1	2,053	-0.05%
2024/06/20	2	44.10	0	0.00	44.00	2	2,084	0.10%
2024/06/13	1	43.20	6	43.15	43.30	-5	2,181	-0.23%
2024/06/11	0	0.00	2	43.43	43.20	-2	2,189	-0.09%
2024/06/06	2	43.90	0	0.00	43.85	2	2,204	0.09%
2024/06/05	2	44.10	0	0.00	44.00	2	2,207	0.09%
2024/06/04	1	44.30	0	0.00	44.15	1	2,226	0.04%
2024/06/03	2	44.60	0	0.00	44.40	2	2,242	0.09%
2024/05/31	3	44.37	0	0.00	44.40	3	2,247	0.13%
2024/05/30	6	44.48	0	0.00	44.45	6	2,258	0.27%
2024/05/29	1	45.30	10	45.40	45.20	-9	2,284	-0.39%
2024/05/27	0	0.00	7	44.49	44.70	-7	2,317	-0.30%
2024/05/22	2	44.65	0	0.00	44.50	2	2,493	0.08%
2024/05/21	1	44.60	0	0.00	44.75	1	2,503	0.04%
2024/05/17	8	44.20	0	0.00	44.00	8	2,541	0.31%
2024/05/16	1	44.65	0	0.00	44.45	1	2,546	0.04%
2024/05/15	1	44.85	0	0.00	44.55	1	2,620	0.04%
2024/05/14	3	44.55	0	0.00	44.70	3	2,619	0.11%
2024/05/13	5	44.70	0	0.00	44.65	5	2,621	0.19%
2024/05/10	7	45.06	0	0.00	45.25	7	2,614	0.27%
2024/05/09	2	45.55	0	0.00	45.15	2	2,607	0.08%
2024/05/07	11	48.32	11	47.34	46.40	0	2,551	0.00%
2024/05/06	2	47.73	4	47.60	47.10	-2	2,361	-0.08%
2024/05/02	1	45.95	0	46.15	46.15	1	2,269	0.04%
2024/04/30	0	0.00	15	47.15	46.30	-15	2,298	-0.65%
2024/04/26	0	0.00	8	44.98	44.50	-8	2,200	-0.36%
2024/04/25	2	44.15	2	44.45	44.40	0	2,198	0.00%
2024/04/22	4	43.66	0	0.00	43.50	4	2,224	0.18%
2024/04/19	16	44.30	0	0.00	44.50	16	2,236	0.72%
2024/04/17	3	46.82	9	46.07	46.80	-6	2,218	-0.27%
2024/04/16	5	44.29	0	0.00	44.20	5	2,136	0.23%
2024/04/15	0	47.25	0	0.00	45.50	0	2,144	0.00%
2024/04/12	0	0.00	1	48.05	47.40	-1	2,130	-0.05%
2024/04/11	2	48.00	0	0.00	47.50	2	2,111	0.09%
2024/04/10	8	47.81	7	47.86	47.80	1	2,056	0.05%
2024/04/09	5	48.78	6	48.71	49.15	-1	1,931	-0.05%
2024/04/08	0	46.10	0	0.00	45.80	0	1,697	0.00%
2024/04/03	6	46.58	1	46.10	46.25	5	1,737	0.29%
2024/04/02	1	45.50	1	45.70	45.75	0	1,703	0.00%
2024/03/28	0	0.00	4	44.60	44.25	-4	2,423	-0.17%
2024/03/26	5	43.82	0	0.00	43.70	5	2,670	0.19%
2024/03/21	0	0.00	10	44.92	45.40	-10	2,650	-0.38%
2024/03/13	2	43.58	0	0.00	43.25	2	2,969	0.07%
2024/03/12	0	0.00	1	43.70	43.60	-1	3,097	-0.03%
2024/03/08	5	43.39	8	43.30	42.35	-3	3,307	-0.09%
2024/03/06	6	44.80	0	0.00	44.90	6	3,535	0.17%
2024/03/01	0	45.95	0	0.00	45.75	0	3,622	0.00%
2024/02/27	0	0.00	5	44.90	45.95	-5	3,604	-0.14%
2024/02/23	2	44.10	0	0.00	43.55	2	3,508	0.06%
2024/02/22	2	44.25	0	0.00	44.20	2	3,527	0.06%
2024/02/21	0	0.00	2	45.15	44.75	-2	3,541	-0.06%
2024/02/20	1	44.10	0	0.00	43.95	1	3,552	0.03%
2024/02/16	0	0.00	13	44.70	45.30	-13	3,731	-0.35%
2024/02/05	1	42.05	0	0.00	42.00	1	3,868	0.03%
2024/02/02	0	0.00	2	42.70	42.65	-2	3,885	-0.05%
2024/02/01	3	42.65	0	0.00	43.00	3	3,909	0.08%
2024/01/31	1	43.10	0	0.00	42.90	1	3,973	0.03%
2024/01/29	0	0.00	1	43.60	43.70	-1	4,060	-0.02%
2024/01/26	4	43.55	2	43.78	43.00	2	4,182	0.05%
2024/01/25	1	43.65	0	0.00	43.40	1	4,281	0.02%
2024/01/24	2	44.05	3	44.12	43.85	-1	4,306	-0.02%
2024/01/19	1	42.50	0	0.00	42.40	1	4,529	0.02%
2024/01/17	3	42.30	0	0.00	42.25	3	4,622	0.07%
2024/01/16	1	44.00	0	0.00	43.50	1	4,642	0.02%
2024/01/15	0	0.00	3	43.82	44.45	-3	4,657	-0.07%
2024/01/12	4	42.96	2	43.80	42.60	2	4,662	0.04%
2024/01/09	2	44.70	4	44.70	44.70	-2	4,898	-0.04%
2024/01/08	0	0.00	1	46.15	45.55	-1	4,912	-0.02%
2024/01/05	2	46.55	1	47.25	46.05	1	4,917	0.02%
2024/01/04	7	46.93	6	46.98	46.90	1	4,921	0.02%
2024/01/03	1	46.20	1	46.35	46.15	0	4,923	0.00%
2024/01/02	0	0.00	2	46.35	46.95	-2	4,986	-0.04%
2023/12/29	5	46.46	2	47.18	46.90	3	5,051	0.06%
2023/12/28	3	47.07	3	47.03	46.90	0	5,091	0.00%
2023/12/27	4	47.55	2	47.60	47.40	2	5,269	0.04%
2023/12/26	2	45.43	1	45.40	45.85	1	5,218	0.02%
2023/12/25	15	47.95	1	44.65	45.00	14	5,247	0.27%
2023/12/22	0	0.00	8	46.78	47.95	-8	4,780	-0.17%
2023/12/21	7	43.39	8	43.48	43.60	-1	4,644	-0.02%
2023/12/19	4	41.30	0	0.00	41.60	4	4,703	0.09%
2023/12/15	3	42.70	0	0.00	42.95	3	4,953	0.06%
2023/12/14	2	43.30	0	0.00	43.20	2	4,943	0.04%
2023/12/13	2	43.80	0	0.00	43.60	2	4,973	0.04%
2023/12/12	1	43.70	12	44.49	43.85	-11	5,030	-0.22%
2023/12/08	2	45.65	0	0.00	44.40	2	4,939	0.04%
2023/12/06	1	44.20	1	44.60	45.50	0	4,749	0.00%
2023/12/05	2	43.30	1	42.90	43.50	1	4,697	0.02%
2023/12/04	13	44.09	12	43.91	43.95	1	4,644	0.02%
2023/12/01	3	40.65	3	40.83	40.75	0	4,427	0.00%
2023/11/30	1	41.35	21	40.99	41.10	-20	4,445	-0.45%
2023/11/29	5	40.85	2	40.80	40.85	3	4,428	0.07%
2023/11/28	0	0.00	1	39.70	39.80	-1	4,580	-0.02%
2023/11/27	2	39.18	1	39.05	39.05	1	4,808	0.02%
2023/11/22	5	40.05	0	0.00	40.00	5	4,720	0.11%
2023/11/20	0	0.00	10	40.55	40.10	-10	4,691	-0.21%
2023/11/17	0	0.00	0.1	39.70	39.80	-0.1	4,665	0.00%
2023/11/16	2	40.10	0	0.00	39.80	2	4,636	0.04%
2023/11/15	27	41.01	34	41.46	40.95	-7	4,576	-0.15%
2023/11/14	10	39.97	13	40.23	40.60	-3	4,430	-0.07%
2023/11/03	3	39.25	9	39.18	39.25	-6	4,063	-0.15%
2023/11/02	1	39.30	3	38.00	38.85	-2	3,944	-0.05%
2023/11/01	4	37.29	0	0.00	37.30	4	3,843	0.10%
2023/10/31	3	38.80	3	39.65	37.65	0	3,809	0.00%
2023/10/30	14	39.04	20	38.59	38.85	-6	3,739	-0.16%
2023/10/27	6	36.89	0	0.00	36.75	6	3,601	0.17%
2023/10/25	1	38.60	2	39.13	38.25	-1	3,564	-0.03%
2023/10/24	0	0.00	4	38.58	38.75	-4	3,537	-0.11%
2023/10/23	1	37.80	0	0.00	37.60	1	3,512	0.03%
2023/10/20	3	37.82	0	0.00	38.00	3	3,501	0.09%
2023/10/19	2	38.38	5	38.51	38.60	-3	3,503	-0.09%
2023/10/18	5.1	37.40	1	37.10	37.20	4.1	3,448	0.12%
2023/10/17	11	38.97	17	39.07	38.55	-6	3,394	-0.18%
2023/10/16	14	37.75	0	0.00	37.25	14	3,283	0.43%
2023/10/12	3	39.25	10	39.30	39.80	-7	3,264	-0.21%
2023/10/11	1	40.65	5	40.87	39.90	-4	3,259	-0.12%
2023/10/06	1	41.55	4	41.38	41.40	-3	3,218	-0.09%
2023/10/05	5	40.59	2	40.78	40.55	3	3,154	0.10%
2023/10/04	1	39.85	4	40.25	40.75	-3	3,079	-0.10%
2023/10/03	3	40.60	6	40.06	39.85	-3	2,979	-0.10%
2023/10/02	2	39.10	17	39.08	39.45	-15	2,764	-0.54%
2023/09/28	27	37.79	0	0.00	37.35	27	2,701	1.00%
2023/09/27	9	38.68	5	39.07	39.30	4	2,625	0.15%
2023/09/26	2	38.65	5	38.72	38.65	-3	2,589	-0.12%
2023/09/25	0	0.00	10.1	38.70	38.50	-10.1	2,581	-0.39%
2023/09/22	2	37.70	0	0.00	37.55	2	2,499	0.08%
2023/09/20	26	38.29	38.1	37.97	36.95	-12.1	2,583	-0.47%
2023/09/19	0	37.80	1	37.60	37.70	-1	2,352	-0.04%
2023/09/18	10	37.77	4	37.63	37.35	6	2,352	0.26%
2023/09/15	1	37.60	6	37.83	37.80	-5	2,300	-0.22%
2023/09/14	1	36.80	7	36.27	36.70	-6	2,243	-0.27%
2023/09/12	0	0.00	1	35.30	35.40	-1	2,343	-0.04%
2023/09/11	6	35.42	0	0.00	35.15	6	2,425	0.25%
2023/09/08	0	0.00	3	37.10	36.85	-3	2,477	-0.12%
2023/09/07	5	37.10	6	37.37	37.05	-1	2,510	-0.04%
2023/09/05	0	0.00	2	36.45	37.00	-2	2,489	-0.08%
2023/09/04	4	36.63	0	0.00	36.35	4	2,495	0.16%
2023/09/01	3	37.50	3	37.67	37.55	0	2,474	0.00%
2023/08/31	6	36.85	12	36.19	37.20	-6	2,380	-0.25%
2023/08/30	0	0.00	2	34.40	34.45	-2	2,187	-0.09%
2023/08/17	0	0.00	11	33.50	33.75	-11	2,949	-0.37%
2023/08/16	0	0.00	1	33.35	33.25	-1	2,960	-0.03%
2023/07/26	5	30.65	0	0.00	30.60	5	3,328	0.15%
2023/07/25	0	0.00	1	31.15	31.10	-1	3,416	-0.03%
2023/07/24	0	0.00	1	31.25	31.25	-1	3,443	-0.03%
2023/07/21	4	32.25	0	0.00	32.25	4	3,439	0.12%
2023/07/20	3	33.10	0	0.00	32.95	3	3,477	0.09%
2023/07/19	5	33.44	0	0.00	33.10	5	3,543	0.14%
2023/07/18	1	34.25	0	0.00	34.40	1	3,558	0.03%
2023/07/12	1	36.20	1	36.00	36.25	0	3,655	0.00%
2023/07/11	0	0.00	1	36.10	36.10	-1	3,674	-0.03%
2023/07/07	5	36.35	0	0.00	36.45	5	4,155	0.12%
2023/07/06	1	37.00	0	0.00	37.20	1	4,374	0.02%
2023/07/05	1	37.90	0	0.00	37.65	1	4,377	0.02%
2023/07/04	6	38.37	1	38.05	38.30	5	4,377	0.11%
2023/06/30	1	36.75	5	36.85	37.15	-4	4,491	-0.09%
2023/06/29	2	37.35	8	37.21	37.25	-6	4,892	-0.12%
2023/06/28	3	36.18	0	0.00	36.25	3	4,809	0.06%
2023/06/21	0	0.00	1	36.70	36.85	-1	5,128	-0.02%
2023/06/20	9	36.37	4	36.60	36.50	5	5,147	0.10%
2023/06/19	4	36.73	0	0.00	36.65	4	5,117	0.08%
2023/06/16	4.1	38.01	16	38.18	37.45	-11.9	5,078	-0.23%
2023/06/15	1	37.80	1	37.00	37.00	0	4,935	0.00%
2023/06/14	1	36.90	3	37.03	37.25	-2	4,851	-0.04%
2023/06/13	17	36.44	0	0.00	36.25	17	4,776	0.36%
2023/06/12	0	0.00	4	35.35	35.15	-4	4,671	-0.09%
2023/06/09	2	35.55	1	35.50	35.50	1	4,651	0.02%
2023/06/06	5	35.00	0	0.00	34.85	5	4,623	0.11%
2023/06/05	9	36.47	1	36.65	36.25	8	4,534	0.18%
2023/06/02	4	36.55	5	36.64	36.50	-1	4,507	-0.02%
2023/06/01	28	36.49	5	36.72	36.60	23	4,411	0.52%
2023/05/31	12	36.33	6	37.19	37.50	6	4,208	0.14%
2023/05/30	1	33.95	1	33.95	34.10	0	3,965	0.00%
2023/05/29	0	0.00	1	33.45	33.60	-1	3,931	-0.03%
2023/05/25	6	32.94	0	0.00	32.75	6	3,937	0.15%
2023/05/24	0	0.00	0	33.70	33.35	0	3,909	0.00%
2023/05/22	4	33.66	2	33.70	33.60	2	3,892	0.05%
2023/05/18	1	33.60	1	33.80	33.55	0	3,825	0.00%
2023/05/17	3	33.57	21	33.07	33.70	-18	3,759	-0.48%
2023/05/16	1	32.05	1	31.95	32.05	0	3,697	0.00%
2023/05/12	1	30.30	1	30.95	31.60	0	3,613	0.00%
2023/05/11	14	31.09	0	0.00	30.40	14	3,575	0.39%
2023/05/10	1	32.35	0	0.00	32.85	1	3,520	0.03%
2023/05/09	0	0.00	1	33.10	32.55	-1	3,515	-0.03%
2023/05/08	1	32.75	5	32.85	32.80	-4	3,481	-0.11%
2023/05/02	0	33.60	0	0.00	33.50	0	3,433	0.00%
2023/04/28	0	0.00	4	33.80	34.10	-4	3,391	-0.12%
2023/04/27	1	32.65	3	32.45	32.45	-2	3,290	-0.06%
2023/04/25	2	32.63	0	0.00	32.55	2	3,231	0.06%
2023/04/24	7	33.88	2	33.83	34.15	5	3,180	0.16%
2023/04/17	0	34.05	2	34.65	34.75	-2	2,940	-0.07%
2023/04/13	4	33.81	1	33.95	33.80	3	2,810	0.11%
2023/04/12	10	34.72	30.1	34.88	34.90	-20.1	2,666	-0.75%
2023/04/11	13	32.87	19	33.21	33.90	-6	2,291	-0.26%
2023/04/10	2	30.55	3	30.75	30.85	-1	2,042	-0.05%
2023/04/07	8	30.66	0	0.00	30.60	8	2,001	0.40%
2023/04/06	3	30.25	0	0.00	30.55	3	1,954	0.15%
2023/03/31	2	31.00	0	0.00	31.25	2	1,893	0.11%
2023/03/30	1	31.80	13	32.13	31.45	-12	1,736	-0.69%
2023/03/29	2	30.00	5	30.25	30.35	-3	1,304	-0.23%
2023/03/28	8	31.06	1	31.30	31.30	7	1,269	0.55%
2023/03/27	14	32.14	5.1	32.01	32.40	8.9	1,205	0.74%
2023/03/24	2	30.80	11	29.53	31.05	-9	1,020	-0.88%
2023/03/23	1	29.10	6	29.05	28.90	-5	875	-0.57%
2023/03/22	1	28.40	0	0.00	28.70	1	846	0.12%
2023/03/17	0	0.00	2	27.90	28.05	-2	831	-0.24%
2023/03/16	2	27.60	0	0.00	27.90	2	819	0.24%
2023/03/14	3	27.20	0	0.00	27.15	3	798	0.38%
2023/03/08	0	0.00	2	29.25	28.80	-2	708	-0.28%
2023/03/06	0	0.00	1	28.40	28.40	-1	651	-0.15%
2023/03/01	1	27.55	0	0.00	27.75	1	511	0.20%
2023/02/24	1	27.10	13	27.09	27.40	-12	484	-2.48%
2023/02/15	0	0.00	5	25.50	25.40	-5	527	-0.95%
2023/01/04	0	0.00	15	23.84	23.80	-15	397	-3.77%
2022/12/15	0	0.00	26	24.92	24.80	-26	386	-6.73%
2022/12/06	0	0.00	2	24.10	23.80	-2	419	-0.48%
2022/11/17	1	24.65	2	24.48	24.50	-1	374	-0.27%
2022/11/09	0	0.00	3	23.40	23.15	-3	243	-1.23%
2022/11/07	0	0.00	2	21.80	21.70	-2	199	-1.00%
2022/10/18	0	0.00	1	20.85	20.70	-1	194	-0.51%
2022/10/13	1	20.05	0	0.00	19.50	1	191	0.52%
2022/10/03	0	0.00	2	20.75	21.00	-2	183	-1.09%
2022/09/28	2	19.90	0	0.00	19.90	2	179	1.11%
2022/09/26	2	20.68	0	0.00	20.60	2	177	1.13%
2022/09/23	1	21.35	0	0.00	21.25	1	175	0.57%
2022/09/22	1	21.50	2	21.70	21.70	-1	174	-0.57%
2022/09/21	3	22.05	0	0.00	21.95	3	171	1.75%
2022/09/20	2	22.50	0	0.00	22.55	2	167	1.20%
2022/09/15	1	23.50	0	0.00	23.45	1	156	0.64%
2022/09/14	3	23.32	0	0.00	23.75	3	136	2.20%
2022/09/13	0	0.00	5	22.75	22.75	-5	94	-5.29%
2022/09/07	0	20.55	0	0.00	20.35	0	88	0.00%
2022/08/23	0	20.90	0	0.00	20.70	0	80	0.00%
2022/08/17	2	20.70	0	0.00	20.65	2	82	2.42%
2022/07/05	5	17.75	0	0.00	17.45	5	80	6.23%
2022/06/24	0	0.00	1	20.10	19.95	-1	91	-1.09%
2022/06/20	3	20.00	5	20.00	20.05	-2	91	-2.19%
2022/06/06	2	21.83	0	0.00	21.85	2	96	2.08%
2022/06/02	0	0.00	3	22.00	21.85	-3	97	-3.09%
2022/05/17	1	20.25	0	0.00	20.30	1	141	0.71%
2022/05/16	5	20.00	0	0.00	20.45	5	141	3.54%
2022/03/28	0	0.00	1	22.75	22.75	-1	221	-0.45%
2022/03/07	0	0.00	5	23.05	22.85	-5	286	-1.75%
2022/02/25	10	23.50	0	0.00	23.50	10	341	2.93%
2022/02/18	0	0.00	2	24.75	24.80	-2	483	-0.41%
2022/02/17	4	24.80	2	24.80	24.30	2	488	0.41%
2022/01/24	5	22.70	0	0.00	22.70	5	487	1.03%
2022/01/21	0	0.00	49	23.14	23.00	-49	489	-10.02%
2022/01/19	0	0.00	1	23.45	23.45	-1	498	-0.20%
2022/01/18	0	0.00	9	23.70	23.40	-9	499	-1.80%
2022/01/13	0	0.00	22	23.50	23.45	-22	501	-4.39%
2022/01/06	0	0.00	1	24.05	24.10	-1	499	-0.20%
2022/01/05	10	24.05	0	0.00	24.35	10	500	2.00%
2022/01/03	10	24.55	0	0.00	24.55	10	498	2.01%
2021/12/30	0	0.00	10	25.31	25.10	-10	496	-2.01%
2021/12/29	13	24.55	0	0.00	24.80	13	476	2.73%
2021/12/28	0	0.00	3	24.95	24.65	-3	479	-0.63%
2021/12/27	0	0.00	10	24.83	24.80	-10	481	-2.08%
2021/12/24	2	24.35	2	24.80	24.45	0	477	0.00%
2021/12/23	15	24.28	0	0.00	24.50	15	475	3.15%
2021/12/22	0	0.00	20	24.91	24.50	-20	473	-4.22%
2021/12/17	0	0.00	1	23.70	23.95	-1	460	-0.22%
2021/12/16	1	23.90	0	0.00	24.00	1	458	0.22%
2021/12/13	1	24.25	0	0.00	24.20	1	448	0.22%
2021/12/03	5	24.48	0	0.00	24.45	5	434	1.15%
2021/12/02	15	24.42	20	24.85	24.35	-5	434	-1.15%
2021/11/26	0	0.00	1	23.50	23.75	-1	408	-0.25%
2021/11/25	0	0.00	15	24.30	24.30	-15	402	-3.73%
2021/11/24	0	0.00	15	25.00	25.05	-15	390	-3.85%
2021/11/23	1	26.85	2	26.18	26.00	-1	370	-0.27%
2021/11/19	15	22.80	1	22.80	22.80	14	238	5.86%
2021/11/16	3	23.47	6	23.19	23.40	-3	237	-1.26%
2021/11/15	0	0.00	2	22.55	22.65	-2	227	-0.88%
2021/11/12	0	0.00	3	22.27	22.15	-3	225	-1.33%
2021/11/10	4	21.63	0	0.00	21.75	4	244	1.64%
2021/11/08	10	22.00	0	0.00	22.10	10	280	3.56%
2021/10/29	1	21.50	0	0.00	21.65	1	348	0.29%
2021/10/28	16	21.61	4	21.69	21.80	12	357	3.36%
2021/10/27	5	21.35	13	21.06	21.40	-8	356	-2.24%
2021/10/15	0	0.00	2	20.35	20.35	-2	451	-0.44%
2021/10/14	5	19.85	0	0.00	19.80	5	462	1.08%
2021/10/13	30	20.09	0	0.00	19.80	30	472	6.35%
2021/09/24	3	22.50	0	0.00	22.55	3	878	0.34%
2021/09/22	2	22.10	0	0.00	22.20	2	935	0.21%
2021/09/17	4.7	22.50	0	0.00	22.65	4.7	1,053	0.45%
2021/08/27	1	23.20	0	0.00	23.30	1	1,225	0.08%
2021/08/19	10	22.85	0	0.00	22.60	10	1,285	0.78%
2021/08/18	30	22.37	0	0.00	23.65	30	1,294	2.32%
2021/08/16	10	24.15	1	24.35	24.35	9	1,336	0.67%
2021/08/12	10	26.70	0	0.00	26.35	10	1,313	0.76%
2021/08/10	0	0.00	2	27.95	28.10	-2	1,333	-0.15%
2021/08/05	5	28.95	0	0.00	29.75	5	1,386	0.36%
2021/07/30	0	0.00	2	27.90	27.55	-2	1,515	-0.13%
2021/07/22	0	0.00	10	28.29	29.25	-10	2,021	-0.49%
2021/07/20	1	28.25	0	0.00	28.20	1	2,574	0.04%
2021/07/13	6	29.71	5	29.45	28.90	1	3,094	0.03%
2021/07/12	1	28.85	0	0.00	28.60	1	3,072	0.03%
2021/07/08	2	29.55	0	0.00	29.30	2	3,089	0.06%
2021/07/07	1	29.55	1	29.25	29.10	0	3,172	0.00%
2021/07/05	1	31.05	8	31.00	30.75	-7	3,205	-0.22%
2021/07/02	27	29.09	70	29.78	30.35	-43	3,113	-1.38%
2021/07/01	7	28.36	2	28.85	28.25	5	2,989	0.17%
2021/06/30	3	28.67	1	28.95	28.60	2	3,059	0.07%
2021/06/29	1	29.30	15	28.88	28.70	-14	3,127	-0.45%
2021/06/28	12	27.93	18	29.34	29.30	-6	3,090	-0.19%
2021/06/25	1	28.85	5	27.30	28.75	-4	2,977	-0.13%
2021/06/24	2	26.95	15	27.05	27.10	-13	2,896	-0.45%
2021/06/22	2	25.80	2	25.60	25.70	0	2,889	0.00%
2021/06/21	1	25.60	0	0.00	25.70	1	2,893	0.03%
2021/06/18	1	26.90	0	0.00	26.65	1	2,894	0.03%
2021/06/16	8	27.16	0	0.00	26.80	8	2,953	0.27%
2021/06/11	0	0.00	2	27.00	26.70	-2	2,974	-0.07%
2021/06/10	2	26.50	0	0.00	26.65	2	2,979	0.07%
2021/06/07	15	26.12	15	26.19	26.10	0	3,095	0.00%
2021/06/02	3	26.55	0	0.00	26.80	3	3,152	0.10%
2021/06/01	0	0.00	3	27.15	27.20	-3	3,157	-0.10%
2021/05/28	0	0.00	0.1	26.45	26.50	-0.1	3,163	0.00%
2021/05/26	3	25.73	3	25.72	25.55	0	3,190	0.00%
2021/05/25	5	26.00	0	0.00	25.90	5	3,204	0.16%
2021/05/21	2	24.50	0	0.00	24.60	2	3,278	0.06%
2021/05/19	50	24.20	47	24.51	24.70	3	3,371	0.09%
2021/05/13	1	24.80	1	24.55	24.50	0	3,390	0.00%
2021/05/12	1	23.85	0	0.00	23.70	1	3,362	0.03%
2021/05/11	11	26.49	0	0.00	26.05	11	3,303	0.33%
2021/05/05	60	28.88	0	0.00	28.65	60	3,165	1.90%
2021/05/03	22	32.70	16	33.71	32.05	6	3,037	0.20%
2021/04/29	13	34.43	27	34.96	35.60	-14	2,929	-0.48%
2021/04/28	25	37.25	19	37.22	36.15	6	2,814	0.21%
2021/04/27	15	38.33	16	38.43	36.70	-1	2,724	-0.04%
2021/04/26	23	37.35	6	37.29	37.50	17	2,428	0.70%
2021/04/23	31	30.97	55	32.78	34.10	-24	2,190	-1.10%
2021/04/22	6	33.11	30	32.87	31.00	-24	1,879	-1.28%
2021/04/21	7	31.84	189	31.33	32.00	-182	1,776	-10.24%	大賣/鉅額交易
2021/04/19	0	0.00	2	29.90	29.75	-2	1,787	-0.11%
2021/04/16	0	0.00	12	30.02	29.90	-12	2,150	-0.56%
2021/04/15	15	29.58	0	0.00	29.65	15	2,196	0.68%
2021/04/14	55	29.79	0	0.00	29.65	55	2,202	2.50%
2021/04/13	73	30.93	7	31.61	30.30	66	2,196	3.01%
2021/04/12	60	30.50	60	31.08	31.40	0	2,119	0.00%
2021/04/09	10	30.70	65	31.36	31.25	-55	2,102	-2.62%
2021/04/08	12	30.95	11	31.11	31.05	1	2,093	0.05%
2021/04/07	30	31.05	0	0.00	31.05	30	2,136	1.40%
2021/04/06	10	31.68	62	31.88	31.60	-52	2,161	-2.41%
2021/04/01	4	31.04	88	30.90	30.80	-84	2,165	-3.88%
2021/03/31	0	0.00	1	29.85	29.90	-1	2,108	-0.05%
2021/03/29	1	30.05	0	0.00	30.10	1	2,238	0.04%
2021/03/24	11	30.00	0	0.00	29.95	11	2,293	0.48%
2021/03/23	30	30.26	1	30.20	30.25	29	2,299	1.26%
2021/03/22	3	30.47	13	30.78	30.55	-10	2,295	-0.44%
2021/03/19	10	30.00	23	30.11	30.10	-13	2,279	-0.57%
2021/03/18	35	30.43	2	30.60	30.35	33	2,284	1.44%
2021/03/17	0	0.00	20	30.98	30.85	-20	2,386	-0.84%
2021/03/16	7	30.78	5	31.10	30.85	2	2,423	0.08%
2021/03/15	0	0.00	15	30.80	30.70	-15	2,430	-0.62%
2021/03/12	0.1	30.90	6	30.49	30.35	-6	2,460	-0.24%
2021/03/11	60	30.48	0	0.00	30.50	60	2,545	2.36%
2021/03/10	0	0.00	20	31.29	30.85	-20	2,535	-0.79%
2021/03/09	30	30.70	17	31.02	31.00	13	2,711	0.48%
2021/03/08	11	32.02	11	31.11	30.90	0	3,035	0.00%
2021/03/05	7	31.40	1	31.45	31.70	6	3,105	0.19%
2021/03/04	11	31.60	37	31.74	31.75	-26	3,095	-0.84%
2021/03/03	10	30.90	10	31.53	31.40	0	3,079	0.00%
2021/03/02	41	31.58	36	32.18	31.20	5	3,070	0.16%
2021/02/26	23	31.16	0	0.00	31.60	23	3,055	0.75%
2021/02/25	4	31.40	16.5	31.73	31.65	-12.5	3,055	-0.41%
2021/02/24	44	31.94	41	32.33	31.45	3	3,056	0.10%
2021/02/23	5	32.30	52	31.85	32.20	-47	3,002	-1.57%
2021/02/22	0	0.00	4	31.55	31.30	-4	2,963	-0.13%
2021/02/19	29	31.23	31	31.42	31.25	-2	3,010	-0.07%
2021/02/18	1	30.50	11	30.82	30.90	-10	2,976	-0.34%
2021/02/17	10	30.71	19	30.74	30.60	-9	2,957	-0.30%
2021/02/05	0	0.00	15	29.15	29.45	-15	2,904	-0.52%
2021/02/04	1	28.50	0	0.00	28.50	1	2,887	0.03%
2021/02/03	0	0.00	25	28.59	28.55	-25	2,887	-0.87%
2021/02/02	0	0.00	2	28.30	28.10	-2	2,898	-0.07%
2021/02/01	22	27.92	1	27.65	27.85	21	2,896	0.73%
2021/01/29	10	28.55	10	28.40	28.25	0	2,886	0.00%
2021/01/28	10	28.55	0	0.00	28.75	10	2,881	0.35%
2021/01/27	0	0.00	20	29.10	28.95	-20	2,877	-0.70%
2021/01/25	0	0.00	10	28.95	28.95	-10	2,860	-0.35%
2021/01/22	1	28.30	0	0.00	28.80	1	2,851	0.04%
2021/01/21	55	28.55	17	29.07	28.50	38	2,841	1.34%
2021/01/20	51	29.22	0	0.00	28.50	51	2,826	1.80%
2021/01/18	2	30.08	2	30.50	30.15	0	2,785	0.00%
2021/01/15	21	30.06	0	0.00	29.90	21	2,750	0.76%
2021/01/13	24	30.41	4	30.84	30.35	20	2,708	0.74%
2021/01/12	29	31.61	15	31.97	30.50	14	2,683	0.52%
2021/01/11	32	32.12	54	33.20	32.80	-22	2,600	-0.85%
2021/01/08	0	0.00	2	30.85	31.05	-2	2,231	-0.09%
2021/01/04	31	29.96	0	0.00	29.80	31	2,173	1.43%
2020/12/31	20	30.40	1	30.70	30.40	19	2,139	0.89%
2020/12/30	0	0.00	41	31.18	30.70	-41	2,119	-1.93%
2020/12/29	0	0.00	10	30.55	30.60	-10	2,053	-0.49%
2020/12/28	2	31.20	90	31.13	30.60	-88	2,003	-4.39%
2020/12/25	16	30.14	0	0.00	30.00	16	1,906	0.84%
2020/12/24	0	0.00	16	30.81	30.30	-16	1,884	-0.85%
2020/12/22	0	0.00	90	30.02	30.05	-90	1,751	-5.14%
2020/12/21	10	29.60	0	0.00	29.45	10	1,701	0.59%
2020/12/18	10	28.90	0	0.00	28.95	10	1,694	0.59%
2020/12/16	20	29.08	0	0.00	29.00	20	1,677	1.19%
2020/12/15	30	28.91	0	0.00	28.80	30	1,666	1.80%
2020/12/14	2	30.20	6	30.40	30.15	-4	1,634	-0.24%
2020/12/11	299	30.95	8	30.99	30.80	291	1,613	18.03%	大買/鉅額交易
2020/12/10	0	0.00	2	29.98	30.50	-2	1,483	-0.13%
2020/12/08	1	29.35	0	0.00	29.35	1	1,418	0.07%
2020/12/07	11	30.34	11	30.31	29.95	0	1,379	0.00%
2020/12/04	16	30.76	17	30.66	30.95	-1	1,284	-0.08%
2020/12/03	11	30.40	6	30.60	30.80	5	1,192	0.42%
2020/12/02	5	30.52	1	30.05	30.00	4	1,011	0.40%
2020/12/01	1	27.65	1	28.25	28.75	0	679	0.00%
2020/11/30	1	26.15	20	26.15	26.15	-19	573	-3.31%
2020/11/24	2	26.60	0	0.00	26.65	2	554	0.36%
2020/11/23	0	0.00	5	26.75	27.20	-5	534	-0.93%
2020/11/20	0	0.00	1	26.45	26.25	-1	509	-0.20%
2020/11/19	2	26.33	1	26.50	26.15	1	502	0.20%
2020/11/18	7	26.46	2	26.73	26.80	5	483	1.03%
2020/10/23	0	0.00	3	23.80	24.00	-3	475	-0.63%
2020/10/07	0	0.00	1	24.00	23.85	-1	584	-0.17%
2020/09/25	1	22.70	5	22.68	22.60	-4	718	-0.56%
2020/09/08	1	23.90	0	0.00	23.90	1	1,032	0.10%
2020/09/07	0	0.00	5	24.04	24.00	-5	1,046	-0.48%
2020/08/26	0	0.00	2	23.88	23.95	-2	1,170	-0.17%
2020/08/25	5	23.70	5	23.60	23.55	0	1,184	0.00%
2020/08/20	2	22.65	2	23.20	22.35	0	1,239	0.00%
2020/08/19	2	24.00	0	0.00	24.00	2	1,291	0.15%
2020/08/12	2	25.20	0	0.00	25.20	2	1,376	0.15%
2020/08/10	1	26.35	0	0.00	26.30	1	1,377	0.07%
2020/08/07	3	26.70	0	0.00	26.70	3	1,397	0.21%
2020/08/05	0	0.00	4	27.15	27.20	-4	1,451	-0.28%
2020/08/03	0	0.00	2	26.55	26.55	-2	1,668	-0.12%
2020/07/31	2	26.35	0	0.00	26.55	2	1,706	0.12%
2020/07/28	0	0.00	2	26.15	25.65	-2	1,801	-0.11%
2020/07/27	0	0.00	1	26.20	26.10	-1	1,827	-0.05%
2020/07/24	5	27.17	0	0.00	26.80	5	1,880	0.27%
2020/07/23	0	0.00	2.1	27.50	27.40	-2.1	1,898	-0.11%
2020/07/22	0	0.00	5	27.60	27.70	-5	1,918	-0.26%
2020/07/17	3	27.45	14	27.40	27.05	-11	2,035	-0.54%
2020/07/14	10	28.53	0	0.00	28.40	10	2,323	0.43%
2020/07/13	2	28.90	25	28.87	28.90	-23	2,321	-0.99%
2020/07/10	0	0.00	1.1	28.35	28.30	-1.1	2,325	-0.05%
2020/07/09	0	0.00	2	29.18	28.85	-2	2,326	-0.09%
2020/07/08	3	28.45	10	28.70	28.40	-7	2,320	-0.30%
2020/06/29	1	30.30	0	0.00	30.30	1	2,521	0.04%
2020/06/24	0	0.00	3	30.27	30.30	-3	2,557	-0.12%
2020/06/23	0	0.00	1	30.35	30.20	-1	2,615	-0.04%
2020/06/19	0	0.00	9	30.25	30.15	-9	2,683	-0.34%
2020/06/17	3	30.20	1	30.20	30.35	2	2,708	0.07%
2020/06/16	10	30.05	2	29.50	30.05	8	2,681	0.30%
2020/06/12	4	28.50	0	0.00	28.90	4	2,715	0.15%
2020/06/10	1	29.50	0	0.00	29.60	1	2,770	0.04%
2020/06/04	0	0.00	2	29.80	29.80	-2	3,303	-0.06%
2020/05/29	10	29.50	0	0.00	29.55	10	3,529	0.28%
2020/05/28	0	0.00	1	30.10	29.10	-1	3,575	-0.03%
2020/05/25	0	0.00	3	28.90	29.65	-3	3,625	-0.08%
2020/05/22	4	29.48	4	29.55	29.40	0	3,632	0.00%
2020/05/20	3	28.50	0	0.00	28.45	3	3,585	0.08%
2020/05/13	2	28.98	1	28.60	28.95	1	3,666	0.03%
2020/05/12	1	28.50	0	0.00	28.55	1	3,735	0.03%
2020/05/11	14	29.62	5	29.68	29.20	9	3,846	0.23%
2020/05/08	6	31.92	1	32.20	32.35	5	3,751	0.13%
2020/05/07	4	31.30	0	0.00	31.70	4	3,689	0.11%
2020/05/06	0	0.00	2	30.85	31.15	-2	3,695	-0.05%
2020/05/05	0	0.00	5	31.15	30.80	-5	3,796	-0.13%
2020/05/04	0	0.00	2	30.40	31.00	-2	3,828	-0.05%
2020/04/30	2	30.70	2	30.80	30.65	0	3,820	0.00%
2020/04/29	11	30.73	5	30.65	30.55	6	3,829	0.16%
2020/04/24	5	30.00	0	0.00	29.85	5	3,985	0.13%
2020/04/21	11	30.30	19	30.56	30.30	-8	4,030	-0.20%
2020/04/20	12	29.60	4	29.46	29.65	8	3,886	0.21%
2020/04/17	1	28.65	0	0.00	28.90	1	3,783	0.03%
2020/04/16	1	29.30	5	29.32	29.20	-4	3,753	-0.11%
2020/04/14	0	0.00	10	28.75	28.70	-10	3,759	-0.27%
2020/04/13	0	0.00	3	28.60	28.30	-3	3,772	-0.08%
2020/04/09	10	29.20	4	28.60	28.50	6	3,806	0.16%
2020/04/08	12	28.18	8	28.43	28.30	4	3,832	0.10%
2020/04/07	3	28.00	1	28.20	28.30	2	3,813	0.05%
2020/04/06	13	27.19	0	0.00	27.30	13	3,798	0.34%
2020/04/01	10	26.58	6	26.58	26.75	4	3,860	0.10%
2020/03/31	1	25.90	0	0.00	25.90	1	3,832	0.03%
2020/03/30	2	24.05	1	24.95	25.60	1	3,846	0.03%
2020/03/27	11	25.00	22	25.14	24.60	-11	3,910	-0.28%
2020/03/26	21	24.58	1	24.30	24.70	20	4,088	0.49%
2020/03/25	10	23.70	10	24.15	24.50	0	4,138	0.00%
2020/03/23	1	19.80	4	20.60	20.40	-3	4,862	-0.06%
2020/03/20	3	20.48	3	20.27	20.95	0	5,224	0.00%
2020/03/19	5	20.12	2	20.50	19.05	3	5,205	0.06%
2020/03/18	2	21.58	1	22.30	21.15	1	5,183	0.02%
2020/03/17	2	22.08	2	22.45	21.55	0	5,188	0.00%
2020/03/16	2	25.18	1	25.90	23.75	1	5,178	0.02%
2020/03/13	2	24.78	2	25.40	25.50	0	5,156	0.00%
2020/03/12	3	26.62	1	27.00	26.60	2	5,101	0.04%
2020/03/11	11	30.99	8	30.91	29.50	3	5,018	0.06%
2020/03/10	4	30.90	17	30.34	31.70	-13	4,819	-0.27%
2020/03/09	2	29.98	2	30.35	29.30	0	4,611	0.00%
2020/03/05	10	30.05	0	0.00	29.25	10	4,481	0.22%
2020/03/04	0	0.00	1	29.00	29.00	-1	4,376	-0.02%
2020/03/03	3	29.23	1	29.50	28.95	2	4,379	0.05%
2020/03/02	2	28.30	1	27.65	28.00	1	4,328	0.02%
2020/02/27	3	29.32	1	29.60	28.30	2	4,322	0.05%
2020/02/26	2	29.63	4	30.09	29.45	-2	4,287	-0.05%
2020/02/25	0	0.00	3	28.88	29.35	-3	4,308	-0.07%
2020/02/24	8	29.23	1	29.35	29.15	7	4,309	0.16%
2020/02/21	3	29.20	0	0.00	29.05	3	4,353	0.07%
2020/02/20	2	29.25	2	29.55	29.20	0	4,362	0.00%
2020/02/19	0	0.00	1	29.00	29.00	-1	4,380	-0.02%
2020/02/18	1	29.85	0	0.00	29.05	1	4,401	0.02%
2020/02/17	35	29.77	3	30.02	29.50	32	4,414	0.72%
2020/02/14	4	29.74	6	29.83	30.05	-2	4,553	-0.04%
2020/02/13	6	29.63	7	30.03	29.40	-1	4,545	-0.02%
2020/02/12	9	29.94	12	29.94	30.10	-3	4,483	-0.07%
2020/02/11	0	0.00	4	28.83	29.30	-4	4,329	-0.09%
2020/02/10	2	27.93	2	27.95	27.85	0	4,284	0.00%
2020/02/07	6	28.88	5	29.03	28.35	1	4,265	0.02%
2020/02/06	5	29.33	8	29.31	29.45	-3	4,221	-0.07%
2020/02/05	12	28.08	7	27.81	27.95	5	4,086	0.12%
2020/01/31	3	27.18	3	27.72	27.65	0	3,951	0.00%
2020/01/30	3	27.72	15	27.95	27.10	-12	3,915	-0.31%
2020/01/20	9	30.30	6	30.49	30.10	3	3,871	0.08%
2020/01/17	6	28.88	22.4	29.46	29.95	-16.4	3,698	-0.44%
2020/01/16	0	0.00	5	28.40	28.00	-5	3,542	-0.14%
2020/01/15	0	0.00	5	28.30	28.20	-5	3,523	-0.14%
2020/01/14	0	0.00	4	28.19	28.10	-4	3,504	-0.11%
2020/01/13	0	0.00	41	28.07	28.00	-41	3,481	-1.18%
2020/01/10	2	27.85	5	27.85	27.70	-3	3,462	-0.09%
2020/01/09	3	28.05	2	28.40	28.20	1	3,463	0.03%
2020/01/08	2	28.00	0	0.00	27.90	2	3,434	0.06%
2020/01/07	0	0.00	2	28.15	27.65	-2	3,387	-0.06%
2020/01/06	7	28.44	0	0.00	28.30	7	3,354	0.21%
2020/01/03	9	28.94	31	29.05	28.75	-22	3,334	-0.66%
2020/01/02	3	29.52	7	29.47	29.50	-4	3,281	-0.12%
2019/12/30	3	28.78	4	28.65	28.55	-1	3,165	-0.03%
2019/12/27	12	29.53	12	29.31	29.10	0	3,122	0.00%
2019/12/26	4	29.49	3	28.90	28.70	1	3,017	0.03%
2019/12/25	10	29.60	3	29.65	29.30	7	2,970	0.24%
2019/12/24	8	30.02	31	30.03	29.45	-23	2,917	-0.79%
2019/12/23	46	31.79	69	31.38	30.90	-23	2,803	-0.82%
2019/12/20	20	31.39	10	31.66	31.55	10	2,566	0.39%
2019/12/19	40	31.37	9	31.54	31.50	31	2,484	1.25%
2019/12/18	4	29.60	6	30.38	31.25	-2	2,032	-0.10%
2019/12/17	45	28.35	6	28.21	28.45	39	1,697	2.30%
2019/12/03	0	0.00	1	25.50	26.00	-1	1,401	-0.07%
2019/11/28	1	25.05	2	25.20	25.10	-1	1,420	-0.07%
2019/11/22	7	26.96	5	27.00	26.10	2	1,702	0.12%
2019/11/21	0	0.00	10	25.85	26.60	-10	1,595	-0.63%
2019/11/20	1	26.00	22	26.07	25.90	-21	1,595	-1.32%
2019/11/15	2	25.83	0	0.00	25.85	2	1,548	0.13%
2019/11/13	11	25.28	11	25.97	26.15	0	1,535	0.00%
2019/11/04	0	0.00	0.1	22.70	22.85	-0.1	1,426	0.00%
2019/10/16	2	22.35	0	0.00	22.35	2	1,986	0.10%
2019/10/08	2	23.15	0	0.00	23.00	2	2,279	0.09%
2019/10/07	0	0.00	2	23.83	23.30	-2	2,376	-0.08%
2019/10/02	1	24.15	1	24.35	24.35	0	2,377	0.00%
2019/10/01	2	23.83	1	23.70	23.85	1	2,369	0.04%
2019/09/09	0	0.00	2	25.68	25.30	-2	2,197	-0.09%
2019/09/06	5	26.00	6	26.18	26.10	-1	2,168	-0.05%
2019/09/05	2	24.70	0	0.00	24.65	2	2,049	0.10%
2019/09/03	1	24.20	0	0.00	23.90	1	2,001	0.05%
2019/08/29	2	24.15	2	24.85	22.85	0	1,900	0.00%
2019/08/28	0	0.00	3	23.20	23.50	-3	1,653	-0.18%
2019/08/21	3	23.15	0	0.00	23.00	3	1,536	0.20%
2019/08/20	0	0.00	1	23.50	22.95	-1	1,510	-0.07%
2019/08/19	3	23.05	14	23.13	23.05	-11	1,473	-0.75%
2019/08/16	0	0.00	6	21.99	22.05	-6	1,422	-0.42%
2019/08/15	1	21.85	1	22.00	21.60	0	1,405	0.00%
2019/08/14	9	22.18	43	22.26	22.20	-34	1,394	-2.44%
2019/08/12	2	21.25	2	21.35	21.00	0	1,357	0.00%
2019/08/08	3	21.02	4	21.10	21.35	-1	1,344	-0.07%
2019/08/05	20	20.20	0	0.00	19.95	20	1,319	1.52%
2019/07/31	0	0.00	3	21.42	22.40	-3	1,328	-0.23%
2019/07/30	5	21.10	2	21.35	21.05	3	1,276	0.23%
2019/07/29	10	22.55	5	22.95	22.55	5	1,252	0.40%
2019/07/26	12	23.33	0	0.00	23.30	12	1,229	0.98%
2019/07/25	3	23.82	11	23.66	23.70	-8	1,215	-0.66%
2019/07/24	6	23.54	0	0.00	23.00	6	1,155	0.52%
2019/07/23	0	0.00	5	23.20	23.95	-5	1,073	-0.47%
2019/07/22	9	22.12	46	21.91	21.80	-37	974	-3.80%
2019/07/19	4	22.88	0	0.00	22.75	4	939	0.43%
2019/07/16	0	0.00	20	23.55	23.40	-20	828	-2.41%
2019/07/15	21	21.97	14	21.73	23.00	7	727	0.96%
2019/07/11	13	20.34	25	20.51	20.90	-12	610	-1.97%
2019/07/10	2	18.93	0	0.00	19.00	2	516	0.39%
2019/07/09	3	18.77	0	0.00	18.30	3	507	0.59%
2019/06/20	0	0.00	5	17.98	18.25	-5	610	-0.82%
2019/06/19	1	17.65	1	17.35	17.95	0	598	0.00%
2019/06/10	2	17.43	0	0.00	17.40	2	573	0.35%
2019/05/24	1	17.95	0	0.00	18.45	1	554	0.18%
2019/05/21	1	18.30	0	0.00	18.35	1	552	0.18%
2019/05/20	2	18.18	1	18.30	18.15	1	558	0.18%
2019/05/17	1	19.35	2	18.90	18.85	-1	545	-0.18%
2019/05/10	1	19.55	0	0.00	19.95	1	494	0.20%
2019/05/08	0	0.00	4	19.24	20.05	-4	440	-0.91%
2019/05/06	4	20.00	0	0.00	19.10	4	422	0.95%
2018/12/03	0	0.00	0.1	13.40	13.50	-0.1	151	-0.03%
2018/11/15	0	0.00	0.3	12.20	12.25	-0.3	129	-0.20%
2018/09/21	0	0.00	5	12.55	12.50	-5	113	-4.42%
2018/06/04	0	0.00	5	15.80	15.75	-5	306	-1.63%
2018/05/17	0	0.00	5	17.30	16.35	-5	271	-1.84%
2018/05/16	5	16.35	2	15.80	16.35	3	229	1.31%
2018/03/20	0	18.30	0	0.00	18.45	0	230	0.01%
2018/03/08	1	18.15	1	17.90	17.95	0	218	0.00%
2018/02/23	0	0.00	2	17.50	17.50	-2	265	-0.75%
2018/02/07	0.9	16.80	0	0.00	16.55	0.9	273	0.32%
2018/01/23	4	18.95	0	0.00	18.80	4	313	1.28%