華紙 (1905)-群益金鼎-三民券商分點個股進出

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

華紙

(1905)

可現股當沖

股價
22.65
漲跌
▼0.80
漲幅
-3.41%
成交量
7,529張
產業
上市造紙類股
729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

華紙 (1905)籌碼相關－群益金鼎-三民券商分點個股進出

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-三民券商分點個股進出
群益金鼎-三民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
2024/05/07	23	22.87	0	0.00	22.65	23	4,260	0.54%
2024/05/06	2	23.50	4	23.43	23.45	-2	4,152	-0.05%
2024/05/03	1	23.85	16	23.83	23.80	-15	4,099	-0.37%
2024/05/02	0	0.00	12	23.80	23.85	-12	4,030	-0.30%
2024/04/30	5.1	23.42	2	23.35	23.15	3.1	3,873	0.08%
2024/04/29	6	23.96	12	23.47	24.10	-6	3,787	-0.16%
2024/04/26	8	22.80	8	23.20	23.00	0	3,492	0.00%
2024/04/25	10.6	23.00	8	23.30	22.90	2.6	3,465	0.08%
2024/04/23	23	22.96	31	23.56	23.05	-8	3,436	-0.23%
2024/04/22	20	23.00	20	23.66	22.75	0	3,363	0.00%
2024/04/19	2	22.08	0	0.00	22.25	2	3,281	0.06%
2024/04/18	1	22.65	0	0.00	22.70	1	3,257	0.03%
2024/04/16	4	22.33	3	22.15	22.10	1	3,214	0.03%
2024/04/15	15	23.05	16	23.71	23.00	-1	3,171	-0.03%
2024/04/12	10.4	23.05	20	23.15	23.00	-9.6	3,106	-0.31%
2024/04/11	24.7	23.51	1	23.85	23.40	23.7	3,060	0.77%
2024/04/10	12	23.40	12	23.80	23.35	0	3,009	0.00%
2024/04/09	0.2	22.90	12	22.74	23.15	-11.8	2,954	-0.40%
2024/04/08	0.1	22.90	1	22.95	22.75	-0.9	2,929	-0.03%
2024/04/02	16	23.01	0	0.00	23.00	16	2,959	0.54%
2024/03/28	1	23.75	1	23.30	23.40	0	2,915	0.00%
2024/03/27	0	0.00	31	23.57	23.80	-31	2,975	-1.04%
2024/03/22	2	22.80	0	0.00	22.95	2	3,627	0.06%
2024/03/21	15	22.97	5	23.10	23.00	10	4,172	0.24%
2024/03/18	1	22.30	0	0.00	22.45	1	4,311	0.02%
2024/03/15	3	22.35	0	0.00	22.30	3	4,343	0.07%
2024/03/14	5	22.53	0	0.00	22.50	5	4,475	0.11%
2024/03/13	14	22.59	0	0.00	22.70	14	4,490	0.31%
2024/03/11	5	22.50	1	22.60	22.60	4	4,506	0.09%
2024/03/07	5	22.90	0	0.00	22.55	5	4,527	0.11%
2024/03/06	4	23.23	1	23.45	23.40	3	4,487	0.07%
2024/03/05	10	23.51	1	23.65	23.30	9	4,492	0.20%
2024/03/04	12	24.18	26	24.38	24.00	-14	4,384	-0.32%
2024/03/01	5	23.05	0	0.00	22.75	5	4,145	0.12%
2024/02/29	5	22.30	1	22.40	22.55	4	4,110	0.10%
2024/02/27	1	22.30	0	0.00	22.15	1	4,109	0.02%
2024/02/26	1	22.35	0	0.00	22.40	1	4,119	0.02%
2024/02/23	6	22.55	0	0.00	22.45	6	4,115	0.15%
2024/02/21	1	23.00	0	0.00	23.00	1	4,096	0.02%
2024/02/20	2	23.10	0	0.00	23.10	2	4,091	0.05%
2024/02/19	3	23.47	0	0.00	23.50	3	4,096	0.07%
2024/02/16	1	22.70	6	23.22	23.35	-5	4,135	-0.12%
2024/02/15	11	22.27	0	0.00	22.35	11	4,076	0.27%
2024/01/18	0.1	22.20	74	22.00	22.10	-73.9	4,173	-1.77%
2024/01/16	4	23.08	0	0.00	22.70	4	4,179	0.10%
2024/01/15	2	23.53	3	23.63	23.80	-1	4,137	-0.02%
2024/01/12	0	0.00	5	23.06	23.15	-5	4,121	-0.12%
2024/01/10	1	22.25	1	22.30	22.30	0	4,237	0.00%
2024/01/08	1	23.15	0	0.00	23.00	1	5,033	0.02%
2024/01/04	0	0.00	1	22.80	22.80	-1	5,236	-0.02%
2023/12/29	40	23.60	0	0.00	23.55	40	5,232	0.76%
2023/12/28	2	23.60	0	0.00	23.80	2	5,247	0.04%
2023/12/22	2	24.10	0.4	24.40	24.00	1.6	5,317	0.03%
2023/12/21	0	0.00	41	24.92	24.55	-41	5,220	-0.79%
2023/12/20	20	24.94	2	24.50	24.60	18	5,073	0.35%
2023/12/19	5	24.73	3	25.08	25.30	2	4,801	0.04%
2023/12/18	8.4	25.08	14.1	24.87	24.80	-5.7	4,402	-0.13%
2023/12/15	2	23.15	2	23.30	23.45	0	3,857	0.00%
2023/12/14	5	23.10	2	22.60	23.05	3	3,807	0.08%
2023/12/11	4	23.50	4	23.46	23.25	0	3,740	0.00%
2023/12/08	8	22.68	1	22.55	22.85	7	3,636	0.19%
2023/12/07	11	22.76	2	23.08	22.70	9	3,622	0.25%
2023/12/04	7	22.53	1	22.80	22.80	6	3,620	0.17%
2023/12/01	1	22.30	0	0.00	22.65	1	3,614	0.03%
2023/11/29	1	22.10	6	22.18	22.10	-5	3,669	-0.14%
2023/11/28	16	22.35	15	22.30	22.35	1	3,705	0.03%
2023/11/27	2	21.80	0	0.00	21.70	2	3,610	0.06%
2023/11/24	0	0.00	7	21.71	21.70	-7	3,659	-0.19%
2023/11/23	0	0.00	4	21.94	21.85	-4	3,788	-0.11%
2023/11/17	1	21.65	0	0.00	21.65	1	4,157	0.02%
2023/11/16	0	0.00	23	21.71	21.80	-23	4,250	-0.54%
2023/11/15	3	21.70	4	21.53	21.70	-1	4,288	-0.02%
2023/11/10	0.1	20.60	0.8	20.55	20.50	-0.7	4,645	-0.02%
2023/11/09	1	20.85	0	0.00	20.75	1	4,790	0.02%
2023/11/07	1	21.15	0	0.00	21.20	1	5,202	0.02%
2023/11/06	0	0.00	1	21.45	21.35	-1	5,554	-0.02%
2023/11/01	1.1	20.52	2	20.50	20.55	-0.9	6,924	-0.01%
2023/10/31	5.1	21.04	0	0.00	20.80	5.1	7,463	0.07%
2023/10/30	1	21.10	1	21.45	21.30	0	8,880	0.00%
2023/10/27	0	0.00	2	21.20	21.20	-2	9,501	-0.02%
2023/10/26	3	21.30	6	21.20	21.20	-3	10,853	-0.03%
2023/10/25	1	21.75	0	0.00	21.75	1	14,017	0.01%
2023/10/24	1	21.30	0	0.00	21.50	1	14,955	0.01%
2023/10/23	3	21.37	0	0.00	21.30	3	15,308	0.02%
2023/10/20	6	21.58	2	21.45	21.75	4	16,256	0.02%
2023/10/19	13	22.15	1	22.10	22.15	12	17,349	0.07%
2023/10/18	2	22.60	1	22.70	22.50	1	17,659	0.01%
2023/10/17	2	22.83	6	22.84	22.95	-4	17,900	-0.02%
2023/10/16	9	23.13	10	23.08	23.15	-1	17,833	-0.01%
2023/10/13	6	22.24	19	22.56	21.70	-13	17,370	-0.07%
2023/10/12	1	21.30	0	0.00	21.50	1	17,376	0.01%
2023/10/11	8	21.77	1	21.50	21.45	7	17,570	0.04%
2023/10/06	0	0.00	4	22.21	22.20	-4	17,799	-0.02%
2023/10/05	1	22.00	0	0.00	22.00	1	17,855	0.01%
2023/10/04	3	21.80	0	0.00	21.90	3	17,995	0.02%
2023/10/02	12	22.28	0	0.00	22.20	12	18,212	0.07%
2023/09/28	5	22.25	24.5	22.76	22.60	-19.5	18,379	-0.11%
2023/09/26	1	22.05	0.5	22.15	22.05	0.5	19,595	0.00%
2023/09/22	1	22.00	1	22.30	22.35	0	20,816	0.00%
2023/09/21	4	22.14	0	0.00	22.20	4	21,076	0.02%
2023/09/20	1	22.40	0	0.00	22.40	1	21,203	0.00%
2023/09/19	16	22.54	0	0.00	22.45	16	21,716	0.07%
2023/09/18	0	0.00	15	23.05	23.00	-15	22,657	-0.07%
2023/09/15	19	22.68	0	0.00	22.75	19	23,595	0.08%
2023/09/14	1	22.85	0	0.00	22.95	1	23,761	0.00%
2023/09/13	0	0.00	10	23.10	22.85	-10	23,868	-0.04%
2023/09/12	0	0.00	2	22.68	22.55	-2	24,168	-0.01%
2023/09/11	4	22.49	1	22.60	22.55	3	24,317	0.01%
2023/09/07	0	0.00	1	23.25	23.10	-1	24,575	0.00%
2023/09/06	1	23.35	3	23.43	23.30	-2	24,878	-0.01%
2023/09/05	5	23.48	2	23.55	23.75	3	25,026	0.01%
2023/09/04	4	23.55	0	0.00	23.80	4	25,253	0.02%
2023/08/29	3	22.87	4	22.66	22.90	-1	29,058	0.00%
2023/08/28	1	22.30	1	22.75	22.35	0	29,762	0.00%
2023/08/25	2	23.00	0	0.00	22.60	2	29,957	0.01%
2023/08/24	4	22.85	15	23.12	22.85	-11	30,071	-0.04%
2023/08/23	12	23.21	0	0.00	23.15	12	30,361	0.04%
2023/08/22	1	23.60	2	23.23	23.25	-1	30,488	0.00%
2023/08/21	2	23.50	10	23.85	23.70	-8	30,739	-0.03%
2023/08/18	11	23.78	0	0.00	23.75	11	31,469	0.03%
2023/08/17	16	24.60	0	0.00	24.30	16	32,116	0.05%
2023/08/16	8	24.10	3	24.33	24.55	5	32,136	0.02%
2023/08/15	1	24.45	1	24.55	25.00	0	32,220	0.00%
2023/08/14	2	24.23	1	24.15	24.25	1	32,408	0.00%
2023/08/11	15	25.73	5	25.78	25.30	10	32,424	0.03%
2023/08/10	23	26.34	10	26.27	26.05	13	32,473	0.04%
2023/08/09	4	27.62	2.1	27.78	27.60	1.9	32,296	0.01%
2023/08/08	5	28.19	10	28.15	28.00	-5	32,418	-0.02%
2023/08/07	32.1	28.75	73	28.83	28.30	-40.9	32,543	-0.13%
2023/08/04	10	31.05	12	31.34	30.85	-2	31,941	-0.01%
2023/08/02	154	31.59	105	32.08	30.70	49	32,674	0.15%	大買/大賣/
2023/08/01	54	31.17	21	31.06	31.10	33	31,500	0.10%
2023/07/31	70	31.95	40	31.71	32.05	30	31,290	0.10%
2023/07/28	218.1	31.65	224.7	31.32	30.75	-6.6	30,421	-0.02%	大買/大賣/
2023/07/27	10	30.44	101	31.04	31.50	-91	28,371	-0.32%	大賣/
2023/07/26	20.5	29.14	46	29.00	28.65	-25.5	28,224	-0.09%
2023/07/25	30	29.75	10	29.27	28.95	20	28,424	0.07%
2023/07/24	18	29.63	43	29.86	29.85	-25	28,224	-0.09%
2023/07/21	5	28.04	2	28.58	27.60	3	28,232	0.01%
2023/07/20	4	28.01	24	28.24	28.15	-20	28,843	-0.07%
2023/07/19	2	26.98	0	0.00	26.95	2	29,632	0.01%
2023/07/18	30	28.14	22	27.08	27.05	8	29,630	0.03%
2023/07/17	18	28.03	18	28.36	28.30	0	29,652	0.00%
2023/07/14	16	27.33	32.2	27.60	27.95	-16.2	29,440	-0.05%
2023/07/13	59	27.05	33	26.89	26.80	26	29,244	0.09%
2023/07/12	5	27.51	5	27.61	27.45	0	29,078	0.00%
2023/07/11	4	27.36	4	27.53	27.45	0	29,185	0.00%
2023/07/10	4	28.04	4	28.03	27.75	0	29,032	0.00%
2023/07/07	5	27.83	4	28.03	28.00	1	28,905	0.00%
2023/07/06	6	28.34	6	28.54	28.25	0	28,739	0.00%
2023/07/05	28	29.05	11	29.45	28.65	17	28,519	0.06%
2023/07/04	43.2	29.83	30	30.09	29.25	13.2	28,203	0.05%
2023/07/03	15	29.32	99.1	29.36	29.85	-84.1	27,172	-0.31%
2023/06/30	13	27.82	3	28.02	28.15	10	26,081	0.04%
2023/06/29	67.1	28.02	26	27.68	28.30	41.1	25,913	0.16%
2023/06/28	8	27.22	2	27.40	27.15	6	25,641	0.02%
2023/06/27	27	27.75	16	28.06	27.30	11	25,476	0.04%
2023/06/26	41	29.34	31	29.44	29.20	10	24,945	0.04%
2023/06/21	33	28.88	32.2	28.83	28.85	0.8	23,948	0.00%
2023/06/20	2	27.85	15	27.57	27.75	-13	22,971	-0.06%
2023/06/19	23.1	27.79	2	27.55	27.65	21.1	22,752	0.09%
2023/06/16	41	27.88	41	27.96	27.80	0	22,625	0.00%
2023/06/15	26	27.03	7	27.01	27.35	19	22,279	0.09%
2023/06/14	3.1	26.77	3	26.82	26.65	0.1	22,113	0.00%
2023/06/13	29.1	26.75	18	26.74	27.00	11.1	21,985	0.05%
2023/06/12	16	26.80	8	26.94	27.00	8	21,786	0.04%
2023/06/09	17	27.85	62	27.71	27.95	-45	21,449	-0.21%
2023/06/08	12.1	27.55	3	27.73	27.55	9.1	21,270	0.04%
2023/06/07	18	28.13	14	28.28	28.10	4	21,015	0.02%
2023/06/06	37.1	28.97	35.1	29.19	28.15	2	20,676	0.01%
2023/06/05	32	28.56	37.5	28.80	28.95	-5.5	19,606	-0.03%
2023/06/02	63.1	28.57	71	28.61	28.15	-7.9	18,849	-0.04%
2023/06/01	26	27.68	13	27.43	28.15	13	16,921	0.08%
2023/05/31	4	25.66	9	25.66	25.60	-5	16,088	-0.03%
2023/05/30	0.2	25.50	37	24.96	25.10	-36.8	15,821	-0.23%
2023/05/29	69	25.73	24.1	25.55	25.65	45	15,656	0.29%
2023/05/26	22.1	24.49	242	24.78	24.40	-220	15,262	-1.44%	大賣/鉅額交易
2023/05/25	3	25.82	22	25.46	25.40	-19	14,999	-0.13%
2023/05/24	284	25.94	43.1	26.00	26.10	240.9	14,644	1.64%	大買/鉅額交易
2023/05/23	92.1	25.47	35	25.34	25.35	57.1	13,846	0.41%
2023/05/22	1	23.85	26	23.99	24.20	-25	13,056	-0.19%
2023/05/19	16	24.77	8	24.11	24.05	8	12,903	0.06%
2023/05/18	20.2	24.76	17	24.57	25.00	3.2	12,625	0.03%
2023/05/17	9	24.17	3.4	24.31	24.25	5.7	12,278	0.05%
2023/05/16	21.4	23.93	8	24.14	24.05	13.4	12,057	0.11%
2023/05/15	3	24.02	2	24.05	24.10	1	11,766	0.01%
2023/05/12	14.1	24.06	77.1	24.24	24.05	-63	11,580	-0.54%
2023/05/11	14.1	24.06	77.1	24.24	23.60	-63	11,239	-0.56%
2023/05/10	10.1	25.26	35	25.11	25.45	-24.9	10,772	-0.23%
2023/05/09	121	26.73	58.9	26.15	25.80	62.1	10,490	0.59%	大買/
2023/05/08	25.2	25.19	25.3	25.09	25.25	-0.1	9,189	0.00%
2023/05/05	10.7	25.28	27	25.11	25.15	-16.3	8,912	-0.18%
2023/05/04	26	25.74	15.1	26.11	26.00	11	8,499	0.13%
2023/05/03	25.1	25.96	36.2	26.32	25.55	-11.2	8,004	-0.14%
2023/05/02	23.1	25.69	29	25.50	25.75	-5.9	6,859	-0.09%
2023/04/28	23.4	24.73	11.1	24.93	24.50	12.3	6,040	0.20%
2023/04/27	54.1	24.63	67	25.04	24.20	-12.9	5,458	-0.24%
2023/04/26	58	24.45	60	24.52	24.95	-2	4,676	-0.04%
2023/04/25	43	24.05	23	24.19	23.25	20	3,517	0.57%
2023/04/24	61	22.39	40	22.90	23.10	21	2,537	0.83%
2023/04/21	5	21.00	11	21.00	21.00	-6	1,394	-0.43%
2023/04/20	2	19.10	3	19.10	19.10	-1	1,292	-0.08%
2023/04/17	5.1	17.80	10	17.93	17.85	-4.9	1,023	-0.48%
2023/04/14	15	17.93	7	17.82	17.75	8	930	0.86%
2023/04/12	0	0.00	1	16.65	16.60	-1	739	-0.14%
2023/04/11	0	0.00	1	16.50	16.45	-1	733	-0.14%
2023/03/28	1	16.25	5	16.25	16.20	-4	734	-0.54%
2023/03/27	2	16.35	0	0.00	16.35	2	736	0.27%
2023/03/21	1	16.25	0	0.00	16.25	1	731	0.14%
2023/03/09	1	17.25	0	0.00	17.20	1	723	0.14%
2023/03/08	2	17.40	2	17.20	17.20	0	731	0.00%
2023/03/06	2	17.45	0	0.00	17.45	2	739	0.27%
2023/03/03	0	0.00	15	17.50	17.45	-15	733	-2.04%
2023/02/24	0	0.00	11	17.40	17.45	-11	683	-1.61%
2023/02/20	0	0.00	2	16.80	16.95	-2	679	-0.29%
2023/02/15	0	0.00	2	16.90	16.80	-2	783	-0.26%
2023/02/07	10	17.15	0	0.00	17.20	10	788	1.27%
2023/02/06	1	17.10	0	0.00	17.15	1	786	0.13%
2023/02/03	3	17.00	0	0.00	17.25	3	780	0.38%
2023/02/02	0	0.00	3	17.00	17.10	-3	770	-0.39%
2023/02/01	2	17.05	0	0.00	17.05	2	768	0.26%
2023/01/16	0	0.00	1	16.45	16.35	-1	764	-0.13%
2023/01/12	3	16.60	0	0.00	16.50	3	782	0.38%
2022/12/22	4	16.60	0	0.00	16.55	4	826	0.48%
2022/12/20	0	16.45	0	0.00	16.20	0	840	0.00%
2022/12/12	0	0.00	1	16.55	16.55	-1	861	-0.12%
2022/12/01	1	17.85	0	0.00	17.80	1	877	0.11%
2022/11/24	0	0.00	2	17.30	17.30	-2	857	-0.23%
2022/11/21	0	0.00	5	17.32	17.20	-5	863	-0.58%
2022/11/18	0	17.55	0	0.00	17.35	0	862	0.00%
2022/11/16	1	17.90	2	17.65	17.65	-1	888	-0.11%
2022/11/14	0	0.00	5	17.60	17.65	-5	887	-0.56%
2022/11/07	0	0.00	8	17.09	17.10	-8	939	-0.85%
2022/10/31	0	0.00	7	16.55	16.65	-7	955	-0.73%
2022/10/26	0	0.00	1	16.25	16.25	-1	943	-0.11%
2022/10/24	0	0.00	3	16.25	16.25	-3	946	-0.32%
2022/10/21	0	0.00	6	16.21	16.20	-6	947	-0.63%
2022/10/18	0	0.00	11	16.39	16.40	-11	935	-1.18%
2022/10/17	0	0.00	4	16.15	16.20	-4	938	-0.43%
2022/10/13	0	16.10	0	0.00	15.90	0	914	0.00%
2022/09/30	0	0.00	3	15.77	15.85	-3	973	-0.31%
2022/09/29	10	15.80	0	0.00	15.90	10	980	1.02%
2022/09/28	0	0.00	1	16.10	15.55	-1	991	-0.10%
2022/09/26	7	16.14	0	0.00	15.95	7	1,016	0.69%
2022/09/23	0	0.00	10	16.96	16.80	-10	1,033	-0.97%
2022/09/22	3	17.05	0	0.00	16.95	3	1,047	0.29%
2022/09/21	12	17.30	0	0.00	17.10	12	1,046	1.15%
2022/09/16	0.2	17.85	0	0.00	17.70	0.2	1,085	0.01%
2022/09/06	5	17.65	0	0.00	17.60	5	1,218	0.41%
2022/08/24	10	18.15	10	18.10	18.15	0	1,263	0.00%
2022/08/23	1	18.15	0	0.00	18.15	1	1,257	0.08%
2022/08/22	3	18.75	5	18.73	18.65	-2	1,250	-0.16%
2022/08/19	1	17.85	0	0.00	17.95	1	1,158	0.09%
2022/08/17	0	0.00	6	17.71	17.50	-6	1,190	-0.50%
2022/08/16	9	18.40	0	0.00	17.80	9	1,186	0.76%
2022/08/15	0	0.00	1	17.50	17.55	-1	1,143	-0.09%
2022/08/12	1	17.35	0	0.00	17.40	1	1,141	0.09%
2022/08/09	1	16.95	0	0.00	16.90	1	1,193	0.08%
2022/08/03	3	16.50	0	0.00	16.40	3	1,339	0.22%
2022/08/01	0	0.00	1	17.10	17.15	-1	1,656	-0.06%
2022/07/29	1	16.85	0	0.00	16.95	1	1,671	0.06%
2022/07/22	0	0.00	1	17.05	17.00	-1	2,176	-0.05%
2022/07/15	0	16.25	0	0.00	16.15	0	2,249	0.00%
2022/07/13	0	0.00	2	16.55	16.65	-2	2,253	-0.09%
2022/07/12	2	15.95	0	0.00	15.95	2	2,247	0.09%
2022/07/11	0	0.00	7	17.15	17.10	-7	2,250	-0.31%
2022/06/29	0	19.10	3	19.12	19.15	-3	2,273	-0.13%
2022/06/24	0	0.00	3	19.15	19.05	-3	2,284	-0.13%
2022/06/22	0	19.00	5	18.68	18.65	-5	2,323	-0.21%
2022/06/20	0	0.00	2	18.95	18.50	-2	2,324	-0.09%
2022/06/09	1	19.10	1	19.15	19.10	0	2,294	0.00%
2022/06/08	1	19.15	0	0.00	19.05	1	2,304	0.04%
2022/06/07	1	19.05	0	0.00	18.95	1	2,311	0.04%
2022/06/06	0.2	19.27	0	0.00	19.25	0.2	2,328	0.01%
2022/06/02	2	18.85	0	0.00	18.80	2	2,364	0.08%
2022/05/31	0	0.00	1	18.90	19.00	-1	2,416	-0.04%
2022/05/30	0	0.00	3	19.00	19.05	-3	2,430	-0.12%
2022/05/24	0	0.00	1	18.45	18.45	-1	2,473	-0.04%
2022/05/19	1	18.75	0	0.00	18.75	1	2,630	0.04%
2022/05/16	0	0.00	2	18.85	18.90	-2	2,600	-0.08%
2022/05/12	3	19.13	4	18.93	18.55	-1	2,606	-0.04%
2022/05/11	4.1	20.15	0	0.00	19.60	4.1	2,568	0.16%
2022/05/10	9	21.43	6	21.43	20.80	3	2,525	0.12%
2022/05/09	2	20.40	0	0.00	21.00	2	2,313	0.09%
2022/05/06	2	20.30	0	0.00	20.15	2	2,318	0.09%
2022/05/05	2	20.58	0	0.00	20.65	2	2,348	0.09%
2022/05/04	4.2	20.88	0	0.00	20.70	4.2	2,321	0.18%
2022/05/03	5	20.75	0	0.00	20.95	5	2,140	0.23%
2022/04/26	0	19.80	0	0.00	19.50	0	1,950	0.00%
2022/04/25	12	19.90	0	0.00	19.85	12	1,939	0.62%
2022/04/22	1	20.70	0	0.00	20.80	1	1,942	0.05%
2022/04/21	2	20.90	1	20.70	20.90	1	1,969	0.05%
2022/04/19	2	20.30	0	0.00	20.30	2	2,012	0.10%
2022/04/18	0	20.40	0	0.00	20.15	0	2,038	0.00%
2022/04/15	2	20.85	0	0.00	20.65	2	2,054	0.10%
2022/04/14	0	0.00	2	21.15	21.10	-2	2,078	-0.10%
2022/04/11	5	21.83	0	0.00	21.30	5	2,233	0.22%
2022/04/06	0	0.00	12	22.65	22.70	-12	2,526	-0.47%
2022/03/28	1	22.45	0	0.00	22.45	1	4,547	0.02%
2022/03/22	5	22.25	0	0.00	22.35	5	4,648	0.11%
2022/03/21	6	22.38	20	22.40	22.40	-14	4,750	-0.29%
2022/03/17	0	0.00	1	22.05	21.95	-1	5,274	-0.02%
2022/03/11	0	0.00	1	21.95	22.05	-1	5,473	-0.02%
2022/03/10	0	0.00	1	22.05	22.00	-1	5,499	-0.02%
2022/03/09	1	21.00	0	0.00	21.50	1	5,527	0.02%
2022/03/08	32	21.96	0	0.00	21.15	32	5,572	0.57%
2022/03/07	0	0.00	2	22.30	22.35	-2	5,578	-0.04%
2022/03/01	8	22.50	4	22.50	22.50	4	6,451	0.06%
2022/02/23	0	0.00	1	23.05	23.10	-1	6,610	-0.02%
2022/02/21	0	0.00	20	23.80	23.95	-20	6,791	-0.29%
2022/02/18	0	0.00	1	23.00	23.00	-1	6,756	-0.01%
2022/02/17	0	0.00	5	23.17	23.10	-5	6,789	-0.07%
2022/02/14	4	23.35	4	23.00	23.00	0	6,887	0.00%
2022/02/11	0	0.00	2	23.70	23.75	-2	6,932	-0.03%
2022/02/10	3	23.90	1	23.80	23.80	2	6,973	0.03%
2022/02/09	0	0.00	10	23.70	23.85	-10	7,049	-0.14%
2022/02/08	0	0.00	8	23.96	23.75	-8	7,063	-0.11%
2022/02/07	0	0.00	4	22.96	23.30	-4	7,085	-0.06%
2022/01/26	2	22.15	0	0.00	22.05	2	7,140	0.03%
2022/01/25	10	22.10	0	0.00	22.05	10	7,268	0.14%
2022/01/24	3	22.60	1	22.50	22.50	2	7,395	0.03%
2022/01/20	2	23.18	2	23.10	23.45	0	7,513	0.00%
2022/01/19	0	0.00	7	23.00	22.90	-7	7,501	-0.09%
2022/01/18	5	23.05	0	0.00	23.00	5	7,553	0.07%
2022/01/14	2	23.00	0	0.00	23.00	2	7,593	0.03%
2022/01/13	0	0.00	22	23.41	23.45	-22	7,634	-0.29%
2022/01/12	5	23.24	0	0.00	23.30	5	7,685	0.07%
2022/01/11	4	23.43	0	0.00	23.45	4	7,696	0.05%
2022/01/05	3	23.87	5	23.95	23.75	-2	7,839	-0.03%
2022/01/04	1	24.05	0	0.00	24.15	1	7,827	0.01%
2022/01/03	1	24.40	1	24.20	24.20	0	7,866	0.00%
2021/12/30	1	24.50	1	24.80	24.80	0	7,864	0.00%
2021/12/29	20	25.38	26	24.78	24.65	-6	7,867	-0.08%
2021/12/28	11	25.33	5	25.26	25.25	6	7,791	0.08%
2021/12/27	36	26.40	31	26.60	26.20	5	7,658	0.07%
2021/12/24	43	24.87	60	25.44	25.55	-17	6,922	-0.25%
2021/12/23	11	23.89	8	24.00	23.85	3	6,472	0.05%
2021/12/20	0	0.00	10	23.40	23.40	-10	9,953	-0.10%
2021/12/17	20	23.50	0	0.00	23.45	20	10,388	0.19%
2021/12/16	1	23.45	0	0.00	23.40	1	10,362	0.01%
2021/12/15	0	0.00	1	23.40	23.30	-1	10,359	-0.01%
2021/12/14	29	24.27	33	24.40	23.35	-4	10,290	-0.04%
2021/12/13	5	22.74	0	0.00	22.70	5	9,772	0.05%
2021/12/09	1	23.10	2	23.10	23.00	-1	9,818	-0.01%
2021/12/08	2	23.30	0	0.00	23.25	2	9,821	0.02%
2021/12/06	0	0.00	5	23.15	23.10	-5	9,708	-0.05%
2021/12/03	1	23.30	2	23.50	23.40	-1	9,730	-0.01%
2021/12/02	5	23.85	1	23.70	23.50	4	9,744	0.04%
2021/12/01	1	23.70	45	23.51	23.55	-44	9,732	-0.45%
2021/11/30	2	24.10	1	24.25	24.05	1	9,742	0.01%
2021/11/29	5	23.70	13.5	23.66	23.65	-8.5	9,667	-0.09%
2021/11/26	38	23.96	0	0.00	23.90	38	9,596	0.40%
2021/11/25	29	24.58	26	24.04	24.60	3	9,397	0.03%
2021/11/23	1	22.70	0	0.00	22.35	1	8,954	0.01%
2021/11/22	2	22.75	1	22.55	22.55	1	8,993	0.01%
2021/11/19	1	22.60	1	22.50	22.75	0	9,089	0.00%
2021/11/18	3	23.05	6	22.98	22.80	-3	9,166	-0.03%
2021/11/17	5	22.15	40	22.32	22.30	-35	9,090	-0.39%
2021/11/16	2	22.80	1	22.80	22.60	1	9,156	0.01%
2021/11/15	1	22.75	26	22.65	22.70	-25	9,236	-0.27%
2021/11/11	0	0.00	10	22.87	23.05	-10	9,402	-0.11%
2021/11/10	6	23.37	31	23.12	23.10	-25	9,451	-0.26%
2021/11/09	13	23.18	23	23.22	23.30	-10	9,512	-0.11%
2021/11/08	3	23.18	3	23.52	23.55	0	9,747	0.00%
2021/11/05	4	22.63	10	22.50	23.00	-6	9,808	-0.06%
2021/11/04	0	0.00	4	23.13	22.70	-4	9,821	-0.04%
2021/11/03	13	22.92	20	23.05	23.20	-7	9,784	-0.07%
2021/11/02	36	23.00	4	22.85	22.70	32	9,766	0.33%
2021/11/01	8	22.70	15	22.51	22.50	-7	9,674	-0.07%
2021/10/29	25	22.17	2	22.00	22.20	23	9,595	0.24%
2021/10/28	19	21.68	4	21.59	21.60	15	9,509	0.16%
2021/10/27	3	21.93	0	0.00	21.80	3	9,572	0.03%
2021/10/26	4	22.03	0	0.00	21.90	4	9,665	0.04%
2021/10/22	0	0.00	1	22.00	22.10	-1	9,946	-0.01%
2021/10/20	4	22.19	1	22.15	21.95	3	10,105	0.03%
2021/10/18	7	22.79	1	22.45	22.25	6	10,577	0.06%
2021/10/15	2	22.00	0	0.00	22.05	2	10,688	0.02%
2021/10/14	25	21.90	0	0.00	21.90	25	10,832	0.23%
2021/10/13	2	21.70	0.1	22.70	21.70	1.9	10,961	0.02%
2021/10/08	6.1	22.42	2	22.30	22.35	4.1	11,604	0.04%
2021/10/07	0	0.00	1	22.65	22.75	-1	11,872	-0.01%
2021/10/06	6	22.70	5	22.27	22.25	1	12,361	0.01%
2021/10/05	2	22.60	0	0.00	23.05	2	12,730	0.02%
2021/10/04	11	23.66	2	23.25	22.80	9	13,553	0.07%
2021/10/01	16	24.29	8.1	23.89	24.05	7.9	14,659	0.05%
2021/09/30	9.1	25.74	15	25.64	25.35	-5.9	15,302	-0.04%
2021/09/29	40.5	25.66	10	25.46	25.20	30.5	15,467	0.20%
2021/09/28	179	26.56	162	26.66	26.75	17	15,173	0.11%	大買/大賣/
2021/09/27	24	24.88	30	25.12	25.55	-6	13,080	-0.05%
2021/09/24	31	23.51	18	23.38	23.25	13	12,282	0.11%
2021/09/23	1	21.55	0	0.00	22.00	1	12,069	0.01%
2021/09/22	5	21.71	2	21.70	21.80	3	12,131	0.02%
2021/09/17	0	22.65	0	0.00	22.30	0	12,228	0.00%
2021/09/16	5	22.75	3	22.88	22.70	2	12,298	0.02%
2021/09/15	0	22.85	0	0.00	23.10	0	12,431	0.00%
2021/09/14	14	22.96	5	23.08	22.90	9	13,594	0.07%
2021/09/13	2	23.35	2	23.53	23.80	0	15,384	0.00%
2021/09/10	1	23.30	1	23.40	23.40	0	16,250	0.00%
2021/09/08	2	22.80	5	23.03	22.75	-3	17,100	-0.02%
2021/09/07	0	0.00	10	23.27	23.50	-10	17,483	-0.06%
2021/09/06	4	23.15	7	23.13	22.85	-3	18,300	-0.02%
2021/09/03	10	23.51	7	23.30	23.25	3	20,199	0.01%
2021/09/02	6	23.73	14	23.85	23.75	-8	21,095	-0.04%
2021/09/01	3	24.35	4	24.34	24.10	-1	22,181	0.00%
2021/08/31	9	24.55	3	24.40	24.55	6	25,060	0.02%
2021/08/30	4	25.01	0	0.00	24.95	4	28,282	0.01%
2021/08/27	1	25.85	5	25.50	25.50	-4	31,595	-0.01%
2021/08/25	4	25.59	3	25.43	25.55	1	35,550	0.00%
2021/08/23	1	24.40	4	24.68	24.95	-3	36,556	-0.01%
2021/08/20	0	0.00	11	23.74	24.30	-11	37,232	-0.03%
2021/08/19	1	24.00	1	24.75	23.50	0	37,520	0.00%
2021/08/18	6	23.04	3	24.15	24.30	3	37,664	0.01%
2021/08/17	2	23.65	0	0.00	23.60	2	37,979	0.01%
2021/08/16	24	24.64	0	0.00	24.40	24	38,674	0.06%
2021/08/13	0	0.00	1	25.55	25.55	-1	38,925	0.00%
2021/08/12	2	25.38	4	25.48	25.35	-2	39,091	-0.01%
2021/08/11	9	24.37	3	24.10	24.00	6	39,596	0.02%
2021/08/10	3	25.25	0	0.00	25.00	3	40,216	0.01%
2021/08/09	0	0.00	5	25.79	25.55	-5	41,094	-0.01%
2021/08/06	0	0.00	6	25.73	25.45	-6	41,601	-0.01%
2021/08/05	0	25.67	7	25.57	25.45	-7	42,193	-0.02%
2021/08/04	16	26.08	23	25.92	25.75	-7	42,933	-0.02%
2021/08/03	1	25.60	1	25.80	25.80	0	44,937	0.00%
2021/08/02	5	25.04	12	25.18	25.90	-7	45,414	-0.02%
2021/07/30	10	25.80	4.3	26.03	25.50	5.7	45,658	0.01%
2021/07/29	4	25.75	6	25.77	26.20	-2	45,740	0.00%
2021/07/28	12	25.12	3	25.57	25.10	9	45,804	0.02%
2021/07/27	3	26.17	5	26.90	26.05	-2	45,848	0.00%
2021/07/26	8	26.45	1	26.60	26.85	7	46,016	0.02%
2021/07/23	15	26.67	25	26.93	27.50	-10	46,124	-0.02%
2021/07/22	13	25.70	7	26.40	25.70	6	46,031	0.01%
2021/07/21	8	26.45	0	0.00	26.15	8	46,089	0.02%
2021/07/20	1	27.15	0	0.00	27.10	1	46,119	0.00%
2021/07/19	10	28.34	6	28.29	28.10	4	46,343	0.01%
2021/07/16	11.1	28.40	7	28.63	28.20	4.1	46,658	0.01%
2021/07/15	11	28.04	8	28.11	29.10	3	47,303	0.01%
2021/07/14	7.2	27.27	9	27.28	27.35	-1.8	47,952	0.00%
2021/07/13	20	27.31	24.5	27.17	26.75	-4.5	48,337	-0.01%
2021/07/12	27	28.46	3	28.60	28.05	24	48,495	0.05%
2021/07/09	63	29.81	32	29.88	28.95	31	48,911	0.06%
2021/07/08	72	31.28	29	31.32	30.50	43	49,478	0.09%
2021/07/07	11	31.88	57.1	31.69	32.65	-46.1	48,522	-0.10%
2021/07/06	11	29.62	21	29.71	30.10	-10	47,982	-0.02%
2021/07/05	16	29.08	7	29.16	28.90	9	48,509	0.02%
2021/07/02	8	29.14	7	29.43	28.60	1	49,006	0.00%
2021/07/01	12	29.23	21	29.33	28.85	-9	49,105	-0.02%
2021/06/30	15	28.77	8	28.96	28.80	7	49,447	0.01%
2021/06/29	7	27.81	5	28.13	27.55	2	49,543	0.00%
2021/06/28	11	27.70	18	27.70	28.10	-7	49,594	-0.01%
2021/06/25	4	28.11	0	0.00	28.05	4	49,601	0.01%
2021/06/24	12	28.44	0	0.00	28.40	12	49,962	0.02%
2021/06/23	34	29.22	101.8	29.38	28.70	-67.8	50,112	-0.14%	大賣/
2021/06/22	98	29.14	71.3	29.45	28.30	26.7	49,960	0.05%
2021/06/21	32	27.83	64.1	27.97	28.00	-32.1	48,539	-0.07%
2021/06/18	7	27.18	4	27.08	27.20	3	47,912	0.01%
2021/06/17	29	27.59	29.1	28.01	27.50	-0.1	47,825	0.00%
2021/06/16	35.2	27.50	4	27.99	27.05	31.2	47,292	0.07%
2021/06/15	10	27.46	12	27.96	28.20	-2	46,930	0.00%
2021/06/11	32	28.20	58	28.80	27.45	-26	46,098	-0.06%
2021/06/09	66	28.51	43	28.14	27.75	23	43,298	0.05%
2021/06/08	111	29.82	56	29.93	29.55	55	42,219	0.13%	大買/
2021/06/07	46	28.96	91	29.71	29.95	-45	39,409	-0.11%
2021/06/04	121	29.65	57	29.43	27.25	64	36,251	0.18%	大買/
2021/06/03	62	28.48	117.2	28.21	28.95	-55.2	33,155	-0.17%	大賣/
2021/06/02	168	25.67	173	25.67	26.35	-5	30,746	-0.02%	大買/大賣/
2021/06/01	24	24.03	32	24.37	24.50	-8	29,534	-0.03%
2021/05/31	80	24.71	94.1	24.93	24.35	-14.1	29,334	-0.05%
2021/05/28	44.1	24.08	60	23.79	23.85	-15.9	28,523	-0.06%
2021/05/27	102	23.06	49	23.11	22.85	53	28,031	0.19%	大買/
2021/05/26	27	22.47	35	22.75	22.80	-8	28,242	-0.03%
2021/05/25	71	23.33	30	22.52	22.55	41	28,213	0.15%
2021/05/24	93	23.20	162	23.22	22.90	-69	27,831	-0.25%	大賣/
2021/05/21	71	22.02	30	22.02	22.10	41	27,194	0.15%
2021/05/20	50	21.49	13	21.63	21.10	37	26,903	0.14%
2021/05/19	54	22.59	86	22.44	22.25	-32	26,662	-0.12%
2021/05/18	48	21.57	29	22.04	22.15	19	25,982	0.07%
2021/05/17	11	19.73	50	19.75	20.15	-39	25,288	-0.15%
2021/05/14	21	21.44	5	20.36	19.95	16	24,396	0.07%
2021/05/13	17	22.06	14	22.08	21.90	3	23,846	0.01%
2021/05/12	17	25.54	43	25.17	24.30	-26	23,208	-0.11%
2021/05/11	58	27.07	28	27.48	27.00	30	22,440	0.13%
2021/05/10	1	25.30	18	25.45	25.45	-17	20,389	-0.08%
2021/05/07	25	22.80	2	22.55	23.15	23	19,908	0.12%
2021/05/06	0	0.00	4	23.85	23.10	-4	19,598	-0.02%
2021/05/05	5	22.40	5	21.54	22.90	0	19,508	0.00%
2021/05/04	4	21.86	16	21.66	21.65	-12	19,319	-0.06%
2021/05/03	6	24.34	1.1	24.23	24.05	4.9	19,117	0.03%
2021/04/29	7	26.02	21	26.10	26.00	-14	19,233	-0.07%
2021/04/28	10	27.20	18	28.10	27.45	-8	19,117	-0.04%
2021/04/27	11	27.11	11	26.28	27.00	0	18,895	0.00%
2021/04/26	18	25.60	3	25.75	26.15	15	18,684	0.08%
2021/04/23	3	25.73	4	24.68	25.20	-1	18,532	-0.01%
2021/04/22	27	26.93	8	26.99	26.70	19	18,257	0.10%
2021/04/21	25	25.60	73.2	25.66	26.30	-48.2	17,811	-0.27%
2021/04/20	90.1	24.00	9.9	23.37	23.95	80.3	16,939	0.47%
2021/04/19	14	22.60	25.2	22.73	23.15	-11.2	15,873	-0.07%
2021/04/16	13	20.52	116	20.70	21.05	-103	15,211	-0.68%	大賣/鉅額交易
2021/04/15	129	20.11	39	20.16	20.10	90	14,665	0.61%	大買/
2021/04/14	77	18.88	23	18.91	19.35	54	13,891	0.39%
2021/04/13	0	0.00	9.2	19.65	19.65	-9.2	12,534	-0.07%
2021/04/12	1	17.20	26.2	17.37	17.90	-25.2	12,380	-0.20%
2021/04/09	29	16.50	22	16.76	16.30	7	12,254	0.06%
2021/04/08	8	15.42	94.2	15.81	15.95	-86.2	11,499	-0.75%
2021/04/07	16.1	14.28	2	14.70	14.50	14.1	11,223	0.13%
2021/04/06	16	14.11	25.3	14.13	14.60	-9.3	11,878	-0.08%
2021/04/01	5	13.59	7	13.64	13.80	-2	11,948	-0.02%
2021/03/31	6	13.26	1	13.30	13.20	5	11,723	0.04%
2021/03/30	10	13.45	0	0.00	13.35	10	11,713	0.09%
2021/03/29	46	13.54	46	13.60	13.60	0	11,677	0.00%
2021/03/26	5	13.05	10	13.10	13.15	-5	11,631	-0.04%
2021/03/25	65	13.70	33.3	13.54	13.30	31.7	11,782	0.27%
2021/03/24	1	12.80	16	12.98	13.10	-15	10,857	-0.14%
2021/03/23	22	12.64	27	12.54	12.50	-5	10,661	-0.05%
2021/03/22	0	0.00	6	12.05	12.30	-6	11,375	-0.05%
2021/03/19	2	11.98	2	12.20	11.95	0	11,415	0.00%
2021/03/18	5	11.80	2	11.80	12.05	3	11,322	0.03%
2021/03/12	0	0.00	10	12.05	12.10	-10	11,181	-0.09%
2021/03/11	10	12.10	1	12.05	12.00	9	11,128	0.08%
2021/03/10	0	0.00	6	12.30	12.20	-6	11,036	-0.05%
2021/03/09	4	12.20	16	12.36	12.45	-12	10,952	-0.11%
2021/03/08	1	12.00	13	12.18	12.10	-12	10,738	-0.11%
2021/03/05	11	12.03	0	0.00	11.85	11	10,613	0.10%
2021/03/04	33	11.80	0	0.00	12.05	33	10,400	0.32%
2021/03/03	0	0.00	2	11.45	11.80	-2	10,336	-0.02%
2021/03/02	10	12.21	29	12.14	11.60	-19	10,301	-0.18%
2021/02/26	33	11.99	3	12.13	11.95	30	10,050	0.30%
2021/02/25	3	11.62	5	11.28	11.55	-2	9,474	-0.02%
2021/02/24	2	11.30	2	11.08	10.95	0	9,289	0.00%
2021/02/23	5	10.95	25	11.00	11.25	-20	9,214	-0.22%
2021/02/22	4	10.91	6	10.90	10.95	-2	9,102	-0.02%
2021/02/18	13	11.00	10	10.89	10.95	3	9,105	0.03%
2021/02/17	3	10.55	0	0.00	10.65	3	9,161	0.03%
2021/02/05	0	0.00	5	10.20	10.25	-5	9,332	-0.05%
2021/02/04	0	0.00	10	10.20	10.25	-10	9,345	-0.11%
2021/02/02	0	0.00	1	10.15	10.10	-1	9,561	-0.01%
2021/01/29	1	10.05	0	0.00	9.93	1	9,694	0.01%
2021/01/27	10	10.30	1	10.20	10.15	9	9,634	0.09%
2021/01/25	6	10.35	2	10.15	10.15	4	9,516	0.04%
2021/01/22	31	10.83	24	10.28	10.35	7	9,490	0.07%
2021/01/21	4	10.43	3	10.70	10.70	1	9,124	0.01%
2021/01/19	0	0.00	2	10.20	10.15	-2	9,244	-0.02%
2021/01/18	2	10.05	2	10.25	10.25	0	9,373	0.00%
2021/01/15	0	0.00	5	10.05	10.10	-5	9,284	-0.05%
2021/01/14	0	0.00	2	10.60	10.50	-2	9,167	-0.02%
2021/01/12	0	0.00	2	10.85	10.55	-2	9,070	-0.02%
2021/01/08	10	11.20	1	11.25	11.25	9	8,869	0.10%
2021/01/07	2	11.15	1	11.05	11.10	1	8,706	0.01%
2021/01/06	60	11.10	4	11.18	11.20	56	8,612	0.65%
2021/01/05	3	11.62	55	11.53	11.55	-52	8,462	-0.61%
2021/01/04	32	12.00	42	11.93	11.90	-10	8,316	-0.12%
2020/12/31	36	12.12	11	12.15	12.20	25	8,144	0.31%
2020/12/30	15	12.65	10	12.62	12.55	5	7,957	0.06%
2020/12/29	23	12.91	26	12.86	12.65	-3	7,627	-0.04%
2020/12/28	29	12.02	46.3	11.88	12.25	-17.3	6,730	-0.26%
2020/12/25	1	11.10	5	11.25	11.15	-4	6,076	-0.07%
2020/12/24	0	0.00	1	11.25	11.25	-1	5,954	-0.02%
2020/12/23	2	11.05	1	11.10	11.10	1	5,812	0.02%
2020/12/22	7	11.37	3	11.03	10.95	4	5,711	0.07%
2020/12/21	14	11.56	36.3	11.31	11.60	-22.3	5,345	-0.42%
2020/12/18	3	10.65	10	10.70	10.70	-7	4,912	-0.14%
2020/12/17	5	10.80	9	10.84	10.80	-4	4,802	-0.08%
2020/12/16	78	11.06	14.3	10.77	11.20	63.7	4,583	1.39%
2020/12/15	13	10.36	35	10.38	10.35	-22	3,731	-0.59%
2020/12/08	10	9.98	2	10.00	9.96	8	3,680	0.22%
2020/12/01	1	10.40	0.2	10.20	10.20	0.8	4,118	0.02%
2020/11/30	1	10.35	1.5	10.37	10.35	-0.5	4,172	-0.01%
2020/11/27	11	10.10	4	10.10	10.10	7	4,147	0.17%
2020/11/26	2	9.98	0	0.00	9.99	2	4,317	0.05%
2020/11/20	2	9.90	10	9.95	9.93	-8	4,837	-0.17%
2020/11/19	20	9.95	10	9.99	9.92	10	4,822	0.21%
2020/11/18	11	9.88	0	0.00	9.88	11	4,794	0.23%
2020/11/17	1	9.92	15	9.92	9.89	-14	4,758	-0.29%
2020/11/16	12	9.93	61	9.96	9.91	-49	4,699	-1.04%
2020/11/13	91	9.87	61	9.85	9.77	30	4,554	0.66%
2020/11/11	6	9.88	1	9.86	9.86	5	4,290	0.12%
2020/11/06	20	9.57	20	9.51	9.51	0	3,998	0.00%
2020/11/03	0	0.00	1	9.27	9.27	-1	3,846	-0.03%
2020/10/27	7	9.47	15	9.74	9.65	-8	3,711	-0.22%
2020/10/26	10	9.55	0	0.00	9.45	10	3,424	0.29%
2020/10/13	1	8.88	0	0.00	8.91	1	3,307	0.03%
2020/10/08	4	9.02	0	0.00	9.02	4	3,367	0.12%
2020/10/07	3	9.06	0	0.00	9.08	3	3,385	0.09%
2020/09/30	3	8.82	0	0.00	8.82	3	3,564	0.08%
2020/09/23	0	0.00	1	9.07	9.09	-1	3,588	-0.03%
2020/09/18	3	9.57	0	9.31	9.31	3	3,610	0.08%
2020/09/15	3	9.16	0	0.00	9.22	3	3,487	0.09%
2020/09/11	4	9.28	0	0.00	9.20	4	3,499	0.11%
2020/09/10	7	9.77	0	0.00	9.68	7	3,486	0.20%
2020/09/09	6	9.91	2	9.89	9.91	4	3,768	0.11%
2020/09/08	1	9.90	0	0.00	9.90	1	3,829	0.03%
2020/09/07	0	0.00	75	10.05	10.15	-75	3,764	-1.99%
2020/09/03	75	10.00	11	10.00	9.92	64	3,465	1.85%
2020/09/02	0	0.00	5	9.75	9.80	-5	3,356	-0.15%
2020/09/01	1	9.90	7	10.01	9.88	-6	3,267	-0.18%
2020/08/31	4	9.99	15	9.76	9.98	-11	3,035	-0.36%
2020/08/28	6	9.35	14	9.35	9.69	-8	2,757	-0.29%
2020/08/26	2	9.18	10	9.12	9.14	-8	2,504	-0.32%
2020/08/25	0	0.00	2	8.85	8.88	-2	2,389	-0.08%
2020/08/24	0	0.00	6	8.88	8.77	-6	2,403	-0.25%
2020/08/21	0	0.00	6	8.76	8.77	-6	2,424	-0.25%
2020/08/20	0	0.00	10	8.52	8.62	-10	2,429	-0.41%
2020/08/17	0	0.00	10	8.85	8.97	-10	2,432	-0.41%
2020/08/07	0	0.00	5	8.39	8.38	-5	2,473	-0.20%
2020/08/03	10	8.29	0	0.00	8.30	10	2,483	0.40%
2020/07/28	1	8.35	0	0.00	8.30	1	2,513	0.04%
2020/07/15	0	0.00	3	9.06	9.05	-3	2,489	-0.12%
2020/07/14	4	8.92	2	8.97	8.99	2	2,449	0.08%
2020/07/13	10	8.99	0	0.00	8.99	10	2,432	0.41%
2020/07/10	5	9.14	0	0.00	9.01	5	2,427	0.21%
2020/07/09	5	8.90	0	0.00	9.02	5	2,299	0.22%
2020/07/08	10	8.94	0	0.00	8.95	10	2,282	0.44%
2020/07/07	10	8.94	0	0.00	8.95	10	2,272	0.44%
2020/07/03	0	0.00	3	9.00	8.95	-3	2,254	-0.13%
2020/07/02	0	0.00	13	9.06	9.04	-13	2,237	-0.58%
2020/07/01	0	0.00	10	9.05	9.04	-10	2,231	-0.45%
2020/06/29	1	8.79	0	0.00	8.90	1	2,173	0.05%
2020/06/22	0	0.00	10	9.01	9.00	-10	2,149	-0.47%
2020/06/17	0	0.00	5	9.15	9.09	-5	2,084	-0.24%
2020/06/16	8	9.39	1	9.50	9.30	7	2,008	0.35%
2020/06/15	6	8.82	0	0.00	8.82	6	1,639	0.37%
2020/06/10	0	0.00	10	8.28	8.30	-10	1,522	-0.66%
2020/06/09	0	0.00	10	8.36	8.35	-10	1,575	-0.63%
2020/06/03	4	8.41	4	8.42	8.42	0	1,682	0.00%
2020/06/02	5	8.30	0	0.00	8.37	5	1,665	0.30%
2020/05/28	12	8.05	0	0.00	8.00	12	1,645	0.73%
2020/05/22	5	7.93	0	0.00	7.79	5	2,163	0.23%
2020/05/19	20	7.72	0	0.00	7.75	20	2,166	0.92%
2020/05/18	0	0.00	10	7.65	7.71	-10	2,155	-0.46%
2020/05/14	0	0.00	1	7.26	7.24	-1	2,102	-0.05%
2020/05/12	0	0.00	1	7.42	7.47	-1	2,111	-0.05%
2020/04/30	10	7.64	0	0.00	7.62	10	2,267	0.44%
2020/04/15	10	7.22	0	0.00	7.31	10	2,206	0.45%
2020/04/10	0	0.00	30	7.16	7.20	-30	2,159	-1.39%
2020/04/09	0	0.00	60	7.11	7.11	-60	2,157	-2.78%
2020/03/27	0	0.00	1	6.86	6.83	-1	2,162	-0.05%
2020/03/25	0	0.00	10	7.06	6.92	-10	2,153	-0.46%
2020/03/24	1	7.04	0	0.00	6.95	1	2,127	0.05%
2020/03/23	1	6.95	1	7.00	7.03	0	2,121	0.00%
2020/03/19	1	6.34	4	6.40	6.05	-3	2,062	-0.15%
2020/03/18	0	0.00	2	6.70	6.65	-2	2,032	-0.10%
2020/03/16	0	0.00	4	7.03	7.01	-4	1,991	-0.20%
2020/03/13	10	6.98	0	0.00	7.14	10	1,964	0.51%
2020/03/12	0	0.00	1	8.00	7.70	-1	1,898	-0.05%
2020/03/10	2	8.55	0	0.00	8.53	2	1,809	0.11%
2020/03/09	2	9.00	0	0.00	8.62	2	1,777	0.11%
2020/03/04	5	9.03	0	0.00	9.01	5	1,709	0.29%
2020/03/03	10	9.14	0	0.00	9.10	10	1,687	0.59%
2020/03/02	2	9.06	0	0.00	9.01	2	1,643	0.12%
2020/02/27	94	9.37	85	9.09	9.21	9	1,595	0.56%
2020/02/26	1	9.60	2	9.59	9.43	-1	1,403	-0.07%
2020/02/20	0	0.00	1	8.95	8.94	-1	1,064	-0.09%
2020/02/19	1	8.97	0	0.00	8.97	1	1,053	0.09%
2020/02/13	0	0.00	7	8.86	8.85	-7	1,070	-0.65%
2020/01/08	0	0.00	4	8.90	8.90	-4	884	-0.45%
2020/01/06	2	9.00	0	0.00	8.96	2	895	0.22%
2019/12/30	0	0.00	0	8.96	8.99	0	867	0.00%
2019/12/26	2	9.00	0	0.00	8.99	2	849	0.24%
2019/12/03	3	8.92	0	0.00	8.94	3	1,054	0.28%
2019/11/20	2	8.92	0	0.00	8.98	2	1,119	0.18%
2019/11/15	0.3	8.98	0	0.00	8.99	0.3	1,093	0.03%
2019/11/14	0	0.00	10	9.04	9.06	-10	1,091	-0.92%
2019/11/05	0	0.00	10	9.30	9.29	-10	1,225	-0.82%
2019/10/23	0	0.00	2	9.32	9.29	-2	1,443	-0.14%
2019/10/15	0.3	9.22	0	0.00	9.28	0.3	2,887	0.01%
2019/10/04	5	9.21	0	0.00	9.21	5	2,904	0.17%
2019/10/01	12	9.28	0	0.00	9.24	12	2,931	0.41%
2019/09/27	5	9.35	0	0.00	9.22	5	2,931	0.17%
2019/09/26	5	9.39	0	0.00	9.41	5	2,921	0.17%
2019/09/23	0	0.00	23	9.85	9.85	-23	2,772	-0.83%
2019/09/11	5	9.90	0	0.00	10.00	5	2,759	0.18%
2019/09/10	7	9.97	0	0.00	9.96	7	2,722	0.26%
2019/09/05	3	9.99	0.2	10.05	10.05	2.8	2,669	0.10%
2019/09/02	5	10.00	0	0.00	10.00	5	2,627	0.19%
2019/08/19	5	10.05	0	0.00	10.00	5	2,533	0.20%
2019/08/16	25	10.05	0	0.00	10.05	25	2,510	1.00%
2019/08/15	25	10.04	0	0.00	10.05	25	2,502	1.00%
2019/08/14	0	0.00	2	10.30	10.10	-2	2,481	-0.08%
2019/08/13	7	10.45	0	0.00	10.30	7	2,458	0.28%
2019/08/07	0	0.00	6	10.01	10.05	-6	2,345	-0.26%
2019/08/02	0	0.00	1	10.10	10.25	-1	2,267	-0.04%
2019/07/26	1	10.20	3	10.22	10.25	-2	2,145	-0.09%
2019/07/22	30	10.50	0	0.00	10.55	30	1,898	1.58%
2019/07/19	1	10.80	2	10.70	10.75	-1	1,783	-0.06%
2019/07/18	6	11.03	23	10.90	11.00	-17	1,634	-1.04%
2019/07/17	48	10.72	2	10.85	10.85	46	1,122	4.10%
2019/07/08	2	9.85	0	0.00	9.84	2	519	0.38%
2019/07/05	1	9.81	0	0.00	9.80	1	504	0.20%
2019/06/28	1	9.73	0	0.00	9.74	1	464	0.22%
2019/05/23	1	9.54	0	0.00	9.52	1	581	0.17%
2019/05/02	0	0.00	0.4	9.53	9.55	-0.4	646	-0.07%
2019/04/30	0	0.00	28	9.52	9.54	-28	646	-4.33%
2019/04/29	1	9.55	18	9.56	9.52	-17	643	-2.64%
2019/04/22	3	9.64	0	0.00	9.64	3	639	0.47%
2019/04/02	0	0.00	5	9.81	9.76	-5	626	-0.80%
2019/03/21	2	9.79	0	0.00	9.76	2	663	0.30%
2019/03/20	1	9.77	0	0.00	9.80	1	690	0.14%
2019/03/19	0	0.00	1	9.81	9.80	-1	737	-0.14%
2019/03/13	2	9.90	0	0.00	9.86	2	1,051	0.19%
2019/01/02	0	0.00	10	9.67	9.60	-10	1,067	-0.94%
2018/12/28	0	0.00	20	9.68	9.66	-20	1,065	-1.88%
2018/12/22	2	9.74	0	0.00	9.77	2	1,070	0.19%
2018/12/18	20	9.94	0	0.00	9.91	20	1,032	1.94%
2018/12/13	5	10.35	11	10.22	10.25	-6	980	-0.61%
2018/12/12	6	10.35	5	10.35	10.40	1	951	0.11%
2018/12/11	24	10.51	6	10.59	10.50	18	890	2.02%
2018/10/29	2	9.10	0	0.00	9.04	2	740	0.27%
2018/10/26	1	9.07	0	0.00	9.11	1	745	0.13%
2018/10/24	0	0.00	10	8.95	8.95	-10	692	-1.44%
2018/10/01	1	10.15	0	0.00	10.15	1	759	0.13%
2018/09/27	5	10.15	0	0.00	10.15	5	759	0.66%
2018/09/26	0	0.00	7	10.10	10.15	-7	758	-0.92%
2018/09/10	0	0.00	50	9.90	9.88	-50	835	-5.98%
2018/08/27	17	10.35	0	0.00	10.35	17	876	1.94%
2018/08/24	40	10.40	0	0.00	10.40	40	923	4.33%
2018/08/22	0	0.00	4	10.20	10.20	-4	860	-0.46%
2018/08/07	0	0.00	0.1	10.35	10.40	-0.1	973	-0.01%
2018/07/31	0	0.00	33	10.35	10.40	-33	1,131	-2.92%
2018/07/30	38	10.60	10	10.55	10.55	28	1,120	2.50%
2018/06/26	10	10.40	0	0.00	10.60	10	1,365	0.73%
2018/06/13	0	0.00	5	10.80	10.75	-5	1,410	-0.35%
2018/06/11	0	0.00	20	10.90	10.85	-20	1,402	-1.43%
2018/06/07	0	0.00	13	10.90	11.00	-13	1,448	-0.90%
2018/06/01	30	11.10	0	0.00	10.95	30	1,491	2.01%
2018/05/28	1	10.75	0	0.00	10.75	1	1,655	0.06%
2018/05/24	0	0.00	20	10.80	10.80	-20	1,961	-1.02%
2018/05/18	0	0.00	1	11.00	10.95	-1	2,065	-0.05%
2018/05/17	32	11.05	37	10.95	10.90	-5	2,077	-0.24%
2018/04/03	1	11.25	0	0.00	11.25	1	2,934	0.03%
2018/03/12	1	11.90	1	11.85	11.90	0	3,494	0.00%
2018/03/09	0	0.00	1	11.75	11.70	-1	3,511	-0.03%
2018/03/07	0	0.00	2	11.70	11.70	-2	3,573	-0.06%
2018/03/06	11	11.90	0.1	11.75	11.70	10.9	3,566	0.31%
2018/03/05	7	12.04	6	12.08	11.90	1	3,556	0.03%
2018/03/02	1	11.90	0	0.00	11.95	1	3,465	0.03%
2018/03/01	10	12.05	1	12.00	12.00	9	3,444	0.26%
2018/02/27	1	11.85	1	12.10	11.85	0	3,382	0.00%
2018/02/26	22	12.34	8	12.10	12.10	14	3,271	0.43%
2018/02/23	9	11.44	0	0.00	11.60	9	3,083	0.29%
2018/02/08	1	10.70	0	0.00	10.70	1	3,145	0.03%
2018/02/02	0	0.00	20	11.60	11.55	-20	3,066	-0.65%
2018/02/01	5	11.50	0.7	11.45	11.50	4.3	2,995	0.14%
2018/01/29	0	0.00	1	11.80	11.85	-1	3,009	-0.03%
2018/01/25	0	0.00	6	11.78	11.75	-6	2,943	-0.20%
2018/01/19	5	11.45	0	0.00	11.50	5	2,697	0.19%
2018/01/10	0	0.00	1	11.55	11.65	-1	2,491	-0.04%
2018/01/09	3	11.78	0	0.00	11.80	3	2,440	0.12%
2018/01/04	0	0.00	3	11.43	11.35	-3	2,206	-0.14%