中鴻 (2014)-盈溢-籬子內券商分點個股進出

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

中鴻

(2014)

可現股當沖

股價
22.60
漲跌
▲0.30
漲幅
+1.35%
成交量
5,159張
產業
上市鋼鐵類股▲0.64%
1604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

中鴻 (2014)籌碼相關－盈溢-籬子內券商分點個股進出

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

盈溢-籬子內券商分點個股進出
盈溢-籬子內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
2024/05/10	1	22.20	0	0.00	22.60	1	7,354	0.01%
2024/04/26	2	23.00	0	0.00	23.20	2	6,947	0.03%
2024/04/25	0	0.00	7	22.90	22.90	-7	6,973	-0.10%
2024/04/22	7	23.00	0	0.00	22.80	7	7,016	0.10%
2024/04/19	30	23.30	10	23.32	23.20	20	6,917	0.29%
2024/04/18	3	23.35	6	23.58	23.75	-3	6,679	-0.04%
2024/04/17	2	22.30	0	0.00	22.25	2	6,151	0.03%
2024/04/16	5	22.22	1	22.30	22.15	4	6,289	0.06%
2024/04/15	8	22.89	0	0.00	22.65	8	6,417	0.12%
2024/04/12	3	23.03	0	0.00	23.00	3	6,362	0.05%
2024/04/11	3	23.55	0	0.00	23.35	3	6,346	0.05%
2024/04/10	5	24.30	1	24.35	24.10	4	6,309	0.06%
2024/04/09	0	0.00	8	24.95	24.95	-8	5,796	-0.14%
2024/04/03	2	22.83	3	22.80	22.80	-1	5,013	-0.02%
2024/03/29	1	22.00	0	0.00	22.10	1	5,293	0.02%
2024/03/26	0	0.00	2	22.20	21.90	-2	6,896	-0.03%
2024/03/21	2	22.25	0	0.00	22.20	2	11,669	0.02%
2024/03/20	0	0.00	1	22.10	22.00	-1	12,747	-0.01%
2024/03/14	10	22.70	2	22.60	22.60	8	12,852	0.06%
2024/03/13	5	22.05	0	0.00	22.00	5	12,771	0.04%
2024/03/11	0	0.00	1	22.00	22.30	-1	12,732	-0.01%
2024/03/08	7	22.16	0	0.00	22.05	7	12,716	0.06%
2024/03/06	1	22.40	0	0.00	22.40	1	12,652	0.01%
2024/03/04	3	22.55	0	0.00	22.50	3	12,611	0.02%
2024/03/01	0	0.00	1	23.00	23.05	-1	12,603	-0.01%
2024/02/29	1	23.05	0	0.00	23.20	1	12,736	0.01%
2024/02/22	1	23.70	0	0.00	23.75	1	12,900	0.01%
2024/02/19	10	24.25	0	0.00	24.40	10	13,040	0.08%
2024/02/02	1	23.55	0	0.00	23.65	1	13,085	0.01%
2024/01/30	0	0.00	20	24.10	24.00	-20	13,144	-0.15%
2024/01/22	1	23.40	0	0.00	23.35	1	13,060	0.01%
2024/01/19	10	23.15	0	0.00	23.20	10	13,049	0.08%
2024/01/17	5	23.60	1	23.60	23.35	4	13,021	0.03%
2024/01/16	6	23.90	0	0.00	23.90	6	13,025	0.05%
2024/01/10	2	24.60	0	0.00	24.35	2	13,180	0.02%
2024/01/09	3	25.28	0	0.00	25.10	3	13,022	0.02%
2024/01/03	9	25.69	0	0.00	25.70	9	12,565	0.07%
2024/01/02	5	26.20	0	0.00	26.05	5	12,482	0.04%
2023/12/29	4	26.05	0	0.00	26.05	4	12,465	0.03%
2023/12/27	4	26.58	0	0.00	26.20	4	12,340	0.03%
2023/12/26	0	0.00	2	26.60	26.70	-2	12,063	-0.02%
2023/12/25	11	27.81	0	0.00	26.95	11	11,878	0.09%
2023/12/22	4	26.90	4	26.85	27.00	0	11,440	0.00%
2023/12/20	4	27.85	4	28.63	28.20	0	10,450	0.00%
2023/12/19	6	26.91	9	27.51	27.75	-3	9,327	-0.03%
2023/12/18	14	26.66	3	26.83	26.85	11	7,949	0.14%
2023/12/15	0	0.00	3	25.82	26.00	-3	5,922	-0.05%
2023/12/12	0	0.00	1	22.85	22.90	-1	5,192	-0.02%
2023/12/06	1	23.70	0	0.00	23.80	1	5,216	0.02%
2023/11/22	2	23.00	0	0.00	22.70	2	4,929	0.04%
2023/11/21	0	0.00	3	22.75	22.70	-3	4,799	-0.06%
2023/11/16	0	0.00	4	22.45	22.45	-4	4,650	-0.09%
2023/11/15	0	0.00	3	22.05	22.10	-3	4,565	-0.07%
2023/11/08	3	21.15	0	0.00	21.15	3	4,994	0.06%
2023/10/27	0	0.00	13	21.45	21.45	-13	7,188	-0.18%
2023/10/17	14	21.46	0	0.00	21.45	14	7,782	0.18%
2023/10/11	1	21.55	2	21.75	21.45	-1	7,934	-0.01%
2023/10/04	1	21.55	1	21.60	21.55	0	7,930	0.00%
2023/09/26	0	0.00	1	23.75	23.75	-1	7,749	-0.01%
2023/09/21	0	0.00	5	24.35	24.30	-5	7,775	-0.06%
2023/09/19	0	0.00	2	24.80	24.80	-2	7,937	-0.03%
2023/09/18	1	24.80	6	24.95	24.70	-5	7,974	-0.06%
2023/09/15	0	0.00	3	23.93	24.10	-3	7,772	-0.04%
2023/09/14	0	0.00	5	23.45	23.65	-5	7,725	-0.06%
2023/09/12	0	0.00	3	23.72	23.65	-3	8,259	-0.04%
2023/09/11	0	0.00	2	23.25	23.25	-2	8,243	-0.02%
2023/09/08	2	23.05	2	23.15	23.05	0	8,336	0.00%
2023/09/07	0	0.00	4	23.25	23.20	-4	8,399	-0.05%
2023/09/05	4	23.55	0	0.00	23.65	4	8,446	0.05%
2023/09/04	0	0.00	2	23.70	23.70	-2	8,456	-0.02%
2023/09/01	0	0.00	1.9	23.05	23.15	-1.9	8,427	-0.02%
2023/08/29	7	22.76	0	0.00	22.75	7	8,721	0.08%
2023/08/28	0	0.00	0.2	23.00	22.95	-0.2	8,699	0.00%
2023/08/22	1	22.85	0	0.00	22.80	1	8,701	0.01%
2023/08/17	2	22.30	0	0.00	22.70	2	8,597	0.02%
2023/08/16	2	22.80	0	0.00	22.85	2	8,488	0.02%
2023/08/14	15	23.35	0	0.00	23.25	15	8,369	0.18%
2023/08/11	2	24.55	0	0.00	24.50	2	8,200	0.02%
2023/08/08	2	25.65	0	0.00	25.45	2	7,979	0.03%
2023/08/04	0	0.00	2	26.23	26.10	-2	7,485	-0.03%
2023/08/02	3	25.57	11	25.16	25.35	-8	6,959	-0.11%
2023/08/01	0	0.00	10	24.95	24.70	-10	6,343	-0.16%
2023/07/28	2	24.40	0	0.00	24.40	2	6,270	0.03%
2023/07/24	0	0.00	2	24.65	24.65	-2	6,006	-0.03%
2023/07/21	20	24.80	21	24.25	24.25	-1	5,786	-0.02%
2023/07/20	0	0.00	2	24.70	24.65	-2	5,833	-0.03%
2023/07/06	5	23.92	0	0.00	23.80	5	6,107	0.08%
2023/07/05	0	0.00	3	24.40	24.20	-3	6,050	-0.05%
2023/06/30	7	24.47	0	0.00	24.40	7	6,058	0.12%
2023/06/29	2	24.90	0	0.00	24.65	2	6,043	0.03%
2023/06/27	0	0.00	8	25.31	25.25	-8	5,963	-0.13%
2023/06/26	0	0.00	3	24.85	24.75	-3	5,823	-0.05%
2023/06/21	7	24.51	2	24.55	24.55	5	5,811	0.09%
2023/06/20	5	24.80	0	0.00	24.65	5	5,879	0.09%
2023/06/19	12	24.94	0	0.00	24.90	12	5,893	0.20%
2023/06/16	0	0.00	3	24.65	24.55	-3	5,664	-0.05%
2023/06/06	2	24.00	0	0.00	23.85	2	6,211	0.03%
2023/06/05	0	0.00	2	24.40	24.40	-2	6,245	-0.03%
2023/05/26	1	23.05	0	0.00	23.00	1	7,358	0.01%
2023/05/25	2	23.30	0	0.00	23.25	2	7,578	0.03%
2023/05/24	1	23.70	0	0.00	23.75	1	7,658	0.01%
2023/05/02	2	24.15	0	0.00	24.20	2	10,177	0.02%
2023/04/28	2	24.55	0	0.00	24.50	2	10,489	0.02%
2023/04/24	2	25.25	0	0.00	25.15	2	11,957	0.02%
2023/04/21	2	25.50	2	25.55	25.55	0	12,174	0.00%
2023/04/20	7	25.80	0	0.00	25.75	7	12,054	0.06%
2023/04/19	2	26.20	0	0.00	26.15	2	12,265	0.02%
2023/04/17	0	0.00	4	26.61	26.65	-4	12,290	-0.03%
2023/04/10	0	0.00	10	26.80	26.90	-10	12,879	-0.08%
2023/03/29	0	0.00	1	26.25	26.40	-1	17,033	-0.01%
2023/03/20	2	26.65	0	0.00	26.65	2	22,689	0.01%
2023/03/17	10	27.10	0	0.00	27.15	10	22,606	0.04%
2023/03/16	2	27.10	0	0.00	27.05	2	22,463	0.01%
2023/03/13	0	0.00	2	27.60	27.75	-2	22,740	-0.01%
2023/03/10	2	28.05	0	0.00	27.90	2	22,697	0.01%
2023/03/08	17	28.39	0	0.00	28.40	17	22,700	0.07%
2023/03/07	0	0.00	1	28.75	28.80	-1	22,742	0.00%
2023/03/06	0	0.00	2	28.40	28.40	-2	22,627	-0.01%
2023/03/03	5	28.20	0	0.00	28.30	5	22,580	0.02%
2023/03/02	0	0.00	10	27.60	28.15	-10	22,576	-0.04%
2023/03/01	11	27.28	0	0.00	27.40	11	22,561	0.05%
2023/02/24	6	29.30	5	28.98	28.90	1	22,234	0.00%
2023/02/23	2	29.60	2	29.70	29.70	0	21,938	0.00%
2023/02/22	3	28.87	0	0.00	29.20	3	21,873	0.01%
2023/02/20	3	28.95	5	29.20	29.20	-2	22,379	-0.01%
2023/02/17	1	28.90	0	0.00	29.00	1	23,118	0.00%
2023/02/15	10	28.80	0	0.00	28.40	10	23,389	0.04%
2023/02/10	0	0.00	1	28.25	28.10	-1	23,059	0.00%
2023/02/08	1	29.10	1	29.05	28.65	0	23,104	0.00%
2023/02/03	5	28.10	0	0.00	27.80	5	22,668	0.02%
2023/02/02	0	0.00	3	28.45	28.45	-3	22,489	-0.01%
2023/01/31	4	29.03	3	29.20	29.00	1	21,995	0.00%
2023/01/30	3	28.80	0	0.00	29.00	3	21,744	0.01%
2023/01/17	3	28.15	0	0.00	28.45	3	21,441	0.01%
2023/01/11	0	0.00	1	27.75	27.80	-1	20,210	0.00%
2023/01/06	0	0.00	1	27.05	27.10	-1	19,758	-0.01%
2023/01/05	0	0.00	2	26.50	26.50	-2	19,785	-0.01%
2022/12/28	2	27.13	0	0.00	26.80	2	19,437	0.01%
2022/12/22	0	0.00	9	27.50	27.30	-9	17,973	-0.05%
2022/12/21	0	0.00	1	26.35	27.10	-1	16,789	-0.01%
2022/12/16	2	27.70	4	27.78	27.50	-2	14,061	-0.01%
2022/12/15	1	27.10	0	0.00	27.60	1	13,168	0.01%
2022/12/14	0	0.00	3	27.08	25.90	-3	12,193	-0.02%
2022/12/13	0	0.00	18	26.33	26.40	-18	10,963	-0.16%
2022/12/06	1	24.40	0	0.00	24.15	1	10,594	0.01%
2022/12/02	3	23.62	0	0.00	23.60	3	10,364	0.03%
2022/12/01	1	24.05	1	24.15	23.95	0	10,432	0.00%
2022/11/30	0	0.00	1	23.75	23.80	-1	10,464	-0.01%
2022/11/25	1	23.40	1	23.30	22.80	0	10,516	0.00%
2022/11/23	2	23.20	0	0.00	22.75	2	10,466	0.02%
2022/11/22	1	23.55	0	0.00	23.35	1	10,378	0.01%
2022/11/18	1	24.65	1	24.35	23.90	0	10,353	0.00%
2022/11/17	6	24.20	7	24.04	24.20	-1	10,256	-0.01%
2022/11/16	2	24.48	2	24.20	24.45	0	10,149	0.00%
2022/11/15	8	23.34	10	23.76	24.10	-2	9,713	-0.02%
2022/11/14	0	0.00	2	22.10	22.45	-2	8,940	-0.02%
2022/11/04	2	19.85	0	0.00	19.90	2	9,907	0.02%
2022/10/31	1	19.70	0	0.00	19.70	1	10,146	0.01%
2022/10/27	0	0.00	3	20.45	20.50	-3	10,296	-0.03%
2022/10/26	3	20.55	0	0.00	20.45	3	10,711	0.03%
2022/10/25	2	20.83	0	0.00	20.80	2	11,142	0.02%
2022/10/14	1	21.40	0	0.00	21.15	1	11,844	0.01%
2022/10/11	2	22.13	0	0.00	22.30	2	12,275	0.02%
2022/10/07	1	22.50	0	0.00	22.55	1	12,243	0.01%
2022/09/26	10	22.00	0	0.00	21.65	10	12,522	0.08%
2022/09/20	2	24.00	0	0.00	24.20	2	12,026	0.02%
2022/09/19	2	25.00	0	0.00	24.45	2	11,912	0.02%
2022/09/15	0	0.00	1	24.55	24.45	-1	11,879	-0.01%
2022/09/07	12	24.05	0	0.00	23.90	12	12,320	0.10%
2022/09/06	1	24.05	0	0.00	23.95	1	12,180	0.01%
2022/09/05	1	24.80	0	0.00	24.60	1	12,095	0.01%
2022/09/02	0	0.00	1	25.25	25.15	-1	12,179	-0.01%
2022/09/01	5	25.31	0	0.00	25.20	5	12,175	0.04%
2022/08/31	1	25.80	0	0.00	25.95	1	12,098	0.01%
2022/08/29	20	26.00	0	0.00	26.25	20	12,111	0.17%
2022/08/19	0	0.00	1	27.85	27.55	-1	12,263	-0.01%
2022/08/18	0	0.00	1	27.70	27.70	-1	12,205	-0.01%
2022/08/15	0	0.00	4	27.51	27.60	-4	11,864	-0.03%
2022/08/12	3	26.30	3	26.00	26.00	0	11,606	0.00%
2022/08/10	2	25.45	0	0.00	25.20	2	11,397	0.02%
2022/08/09	3	25.70	0	0.00	25.50	3	11,359	0.03%
2022/08/05	3	26.15	0	0.00	26.05	3	11,308	0.03%
2022/08/04	1	26.10	0	0.00	26.00	1	11,422	0.01%
2022/08/02	0	0.00	2	26.90	26.90	-2	11,544	-0.02%
2022/08/01	0	0.00	3	26.88	27.10	-3	11,292	-0.03%
2022/07/26	2	25.25	0	0.00	25.05	2	11,397	0.02%
2022/07/25	2	28.80	0	0.00	28.70	2	11,190	0.02%
2022/07/21	3	28.43	1	28.35	28.10	2	11,086	0.02%
2022/07/18	0	0.00	2	27.75	28.40	-2	11,158	-0.02%
2022/07/14	3	26.70	0	0.00	26.80	3	11,223	0.03%
2022/07/11	1	26.50	1	26.95	27.00	0	11,650	0.00%
2022/07/08	0	0.00	1	26.70	26.70	-1	11,748	-0.01%
2022/07/07	3	25.85	0	0.00	26.00	3	11,839	0.03%
2022/07/05	0	0.00	3	26.00	26.00	-3	12,164	-0.02%
2022/07/04	2	25.20	0	0.00	25.00	2	12,242	0.02%
2022/07/01	1	26.80	2	26.60	26.60	-1	12,314	-0.01%
2022/06/23	1	27.65	0	0.00	27.10	1	13,663	0.01%
2022/06/22	2	27.30	0	0.00	27.40	2	13,894	0.01%
2022/06/15	1	30.85	0	0.00	30.90	1	17,549	0.01%
2022/06/13	1	31.70	0	0.00	31.15	1	18,175	0.01%
2022/06/07	2	33.05	0	0.00	33.30	2	19,624	0.01%
2022/05/31	38	32.75	0	0.00	32.70	38	22,746	0.17%
2022/05/25	1	32.50	0	0.00	32.65	1	23,894	0.00%
2022/05/24	1	32.80	0	0.00	32.90	1	24,000	0.00%
2022/05/23	1	33.10	0	0.00	33.00	1	24,170	0.00%
2022/05/20	0	0.00	2	32.75	33.10	-2	24,603	-0.01%
2022/05/16	2	32.85	0	0.00	32.90	2	25,132	0.01%
2022/05/13	2	32.70	0	0.00	32.75	2	25,157	0.01%
2022/05/12	1	32.80	0	0.00	32.35	1	25,175	0.00%
2022/05/11	1	33.75	2	33.85	33.65	-1	25,046	0.00%
2022/05/09	10	33.70	0	0.00	33.65	10	25,071	0.04%
2022/05/06	38	34.69	0	0.00	34.60	38	25,056	0.15%
2022/05/04	1	37.95	0	0.00	37.95	1	24,616	0.00%
2022/04/29	1	38.10	0	0.00	38.15	1	24,756	0.00%
2022/04/27	3	38.00	0	0.00	38.20	3	24,827	0.01%
2022/04/26	1	39.65	0	0.00	39.40	1	24,640	0.00%
2022/04/22	1	44.25	0	0.00	43.85	1	24,199	0.00%
2022/04/20	0	0.00	1	44.45	43.60	-1	24,620	0.00%
2022/04/18	11	45.19	0	0.00	44.75	11	24,596	0.04%
2022/04/14	11	47.16	0	0.00	46.80	11	24,431	0.05%
2022/04/07	0	0.00	1	46.90	45.75	-1	24,089	0.00%
2022/04/06	0	0.00	1	46.80	46.95	-1	23,863	0.00%
2022/03/31	4	46.39	1	46.35	46.15	3	24,396	0.01%
2022/03/30	1	46.20	0	0.00	46.90	1	24,614	0.00%
2022/03/29	0	0.00	1	46.25	46.00	-1	24,555	0.00%
2022/03/25	0	0.00	1	48.20	48.50	-1	25,621	0.00%
2022/03/24	0	0.00	2	48.60	47.95	-2	27,333	-0.01%
2022/03/23	1	47.95	55	47.62	48.50	-54	28,160	-0.19%
2022/03/22	0	0.00	4	48.00	47.40	-4	27,779	-0.01%
2022/03/21	0	0.00	5	47.03	47.20	-5	26,656	-0.02%
2022/03/18	1	43.90	2	44.08	43.95	-1	25,846	0.00%
2022/03/17	0	0.00	2	44.40	44.20	-2	26,610	-0.01%
2022/03/16	1	43.80	0	0.00	43.75	1	26,726	0.00%
2022/03/15	0	0.00	3	43.85	43.20	-3	26,546	-0.01%
2022/03/14	6	43.60	3	43.55	44.00	3	27,330	0.01%
2022/03/11	3	43.72	2	43.75	43.60	1	27,832	0.00%
2022/03/10	27	41.84	1	42.75	42.80	26	27,391	0.09%
2022/03/08	1	44.75	1	43.05	40.90	0	27,456	0.00%
2022/03/07	1	44.25	7	43.24	43.90	-6	26,189	-0.02%
2022/03/03	0	0.00	6	42.43	42.30	-6	25,053	-0.02%
2022/03/02	6	42.90	0	0.00	42.25	6	25,338	0.02%
2022/03/01	0	0.00	7	42.20	42.05	-7	26,021	-0.03%
2022/02/25	2	40.60	3	40.47	40.50	-1	27,087	0.00%
2022/02/24	5	40.40	0	0.00	39.35	5	27,790	0.02%
2022/02/23	1	41.05	0	0.00	41.30	1	27,769	0.00%
2022/02/22	0	0.00	3	42.20	41.20	-3	27,786	-0.01%
2022/02/21	0	0.00	6	42.13	42.75	-6	27,345	-0.02%
2022/02/17	1	39.35	0	0.00	39.75	1	26,629	0.00%
2022/02/16	0	0.00	7	39.58	39.55	-7	26,832	-0.03%
2022/02/09	40	40.49	31	40.25	40.25	9	29,265	0.03%
2022/02/07	1	38.70	1	38.55	39.85	0	29,340	0.00%
2022/01/25	1	37.50	0	0.00	36.75	1	29,502	0.00%
2022/01/24	2	37.10	1.1	36.69	37.10	0.9	29,595	0.00%
2022/01/19	1	38.25	0	0.00	38.25	1	29,578	0.00%
2022/01/12	0	0.00	1	38.05	38.45	-1	30,188	0.00%
2022/01/11	0	0.00	3	38.15	38.15	-3	30,146	-0.01%
2022/01/10	1	39.15	0	0.00	38.90	1	30,244	0.00%
2022/01/07	3	39.45	0	0.00	39.05	3	30,235	0.01%
2022/01/05	0	0.00	0.6	40.25	40.25	-0.6	30,346	0.00%
2022/01/04	4	40.21	0	0.00	40.15	4	30,395	0.01%
2021/12/29	1	41.30	2	41.05	41.50	-1	30,944	0.00%
2021/12/28	3	41.05	1	41.10	41.10	2	31,211	0.01%
2021/12/27	1	41.65	0	0.00	41.00	1	31,412	0.00%
2021/12/24	1	42.70	0	0.00	42.55	1	31,107	0.00%
2021/12/22	3	43.88	1	44.30	43.90	2	30,458	0.01%
2021/12/21	7	43.59	1	43.50	44.55	6	29,872	0.02%
2021/12/20	6	43.10	19	43.94	44.05	-13	28,816	-0.05%
2021/12/17	8	41.41	16	41.78	41.70	-8	26,866	-0.03%
2021/12/16	1	39.70	0	0.00	39.40	1	25,705	0.00%
2021/12/15	1	39.85	0	0.00	39.95	1	25,899	0.00%
2021/12/14	1	39.70	0	0.00	39.65	1	25,870	0.00%
2021/12/13	0	0.00	11	39.50	40.90	-11	25,432	-0.04%
2021/12/10	10	38.80	0	0.00	38.50	10	24,588	0.04%
2021/12/09	1	38.40	2	39.20	38.45	-1	24,644	0.00%
2021/12/08	3	39.53	0	0.00	39.15	3	24,884	0.01%
2021/12/07	0	0.00	1	38.30	39.00	-1	24,544	0.00%
2021/12/06	0	0.00	3	37.20	37.10	-3	23,937	-0.01%
2021/12/03	0	0.00	4	36.53	36.50	-4	23,783	-0.02%
2021/12/02	1	35.45	1	36.35	36.20	0	23,710	0.00%
2021/11/30	3	34.73	0	0.00	35.10	3	23,681	0.01%
2021/11/26	4	36.60	0	0.00	36.25	4	23,693	0.02%
2021/11/25	4	38.30	9	38.07	38.15	-5	23,602	-0.02%
2021/11/24	6	36.08	10	37.15	37.40	-4	22,654	-0.02%
2021/11/23	2	33.55	3	34.78	35.20	-1	21,411	0.00%
2021/11/19	1	33.40	0	0.00	32.85	1	21,762	0.00%
2021/11/18	23	33.92	6	33.83	33.90	17	21,745	0.08%
2021/11/16	1	34.05	0	0.00	34.10	1	22,142	0.00%
2021/11/12	4	35.51	5	35.80	35.55	-1	22,815	0.00%
2021/11/11	10	36.43	1	36.40	36.25	9	22,815	0.04%
2021/11/10	1	35.55	0	0.00	34.95	1	22,256	0.00%
2021/11/09	3	35.35	2	35.53	35.70	1	22,466	0.00%
2021/11/08	3	35.93	5	36.35	36.25	-2	22,636	-0.01%
2021/11/05	13	34.30	0	0.00	34.30	13	22,459	0.06%
2021/11/04	0	0.00	4	35.49	35.15	-4	22,738	-0.02%
2021/11/03	2	35.60	0	0.00	35.70	2	23,539	0.01%
2021/11/02	1	36.20	1	35.80	35.15	0	23,573	0.00%
2021/11/01	0	0.00	1	35.20	35.20	-1	23,736	0.00%
2021/10/28	2	35.10	1	34.30	34.85	1	23,908	0.00%
2021/10/25	0	0.00	3	34.88	35.05	-3	25,027	-0.01%
2021/10/22	4	34.13	0	0.00	33.70	4	25,424	0.02%
2021/10/21	0	0.00	2	36.90	36.90	-2	25,461	-0.01%
2021/10/20	2	36.15	1	36.10	36.05	1	25,804	0.00%
2021/10/19	1	36.75	0	0.00	36.60	1	26,215	0.00%
2021/10/14	0	0.00	1	35.70	36.35	-1	28,019	0.00%
2021/10/13	1	36.70	0	0.00	35.80	1	28,804	0.00%
2021/10/08	1	37.40	0	0.00	37.00	1	30,189	0.00%
2021/10/07	1	37.25	0	0.00	38.30	1	31,156	0.00%
2021/10/06	0	0.00	1	39.20	38.05	-1	32,370	0.00%
2021/10/04	2	38.03	0	0.00	37.10	2	34,130	0.01%
2021/10/01	5	39.99	0	0.00	39.15	5	35,544	0.01%
2021/09/30	1	41.10	0	0.00	41.80	1	37,175	0.00%
2021/09/29	1	40.90	1	40.15	40.35	0	38,748	0.00%
2021/09/27	0	0.00	4	42.10	42.35	-4	44,443	-0.01%
2021/09/23	0	0.00	1	41.25	41.25	-1	55,807	0.00%
2021/09/22	6	41.35	1	41.05	41.00	5	63,801	0.01%
2021/09/17	4	43.83	0	0.00	44.45	4	67,891	0.01%
2021/09/14	3	45.45	0	0.00	45.50	3	75,763	0.00%
2021/09/13	4	47.13	2	47.10	46.90	2	79,590	0.00%
2021/09/10	0	0.00	1	46.05	46.35	-1	80,607	0.00%
2021/09/09	1	44.20	0	0.00	44.95	1	81,642	0.00%
2021/09/08	1	43.80	0	0.00	43.70	1	84,570	0.00%
2021/09/07	0	0.00	1	45.05	44.20	-1	84,889	0.00%
2021/09/02	3	44.92	0	0.00	44.40	3	85,129	0.00%
2021/08/31	1	46.70	0	0.00	46.85	1	85,070	0.00%
2021/08/27	0	0.00	0.7	45.85	45.85	-0.7	85,511	0.00%
2021/08/26	1	46.95	2	48.15	46.00	-1	85,671	0.00%
2021/08/25	0	0.00	5	44.00	44.10	-5	85,317	-0.01%
2021/08/23	1	44.20	1	45.00	44.10	0	93,474	0.00%
2021/08/20	11	43.06	0	0.00	43.40	11	96,058	0.01%
2021/08/18	7	44.36	0	0.00	45.40	7	100,762	0.01%
2021/08/17	1	46.90	5	46.10	44.30	-4	102,491	0.00%
2021/08/13	7	48.33	0	0.00	47.80	7	111,289	0.01%
2021/08/12	0	0.00	2	49.10	49.30	-2	115,351	0.00%
2021/08/10	2	47.25	0	0.00	47.30	2	119,720	0.00%
2021/08/09	9	48.73	2	49.15	48.85	7	121,383	0.01%
2021/08/04	1	48.80	0	0.00	48.60	1	129,263	0.00%
2021/07/29	0	0.00	1	48.50	48.90	-1	146,402	0.00%
2021/07/28	3	46.67	0	0.00	46.90	3	148,860	0.00%
2021/07/27	2	47.45	3	47.93	46.50	-1	151,587	0.00%
2021/07/26	7	49.49	0	0.00	48.55	7	154,472	0.00%
2021/07/23	1	49.40	1	49.40	50.40	0	157,355	0.00%
2021/07/22	1	48.30	2	50.20	48.20	-1	158,348	0.00%
2021/07/21	7	50.34	2	52.50	49.30	5	159,661	0.00%
2021/07/20	10	52.20	0	0.00	51.50	10	159,499	0.01%
2021/07/19	1	54.40	1	53.60	53.10	0	159,337	0.00%
2021/07/16	1	53.00	9	52.91	53.00	-8	159,322	-0.01%
2021/07/15	2	53.70	0	0.00	54.40	2	159,147	0.00%
2021/07/14	2	51.30	15	50.80	50.70	-13	158,637	-0.01%
2021/07/13	50	55.60	42	55.82	52.60	8	158,188	0.01%
2021/07/12	0	0.00	4	58.70	57.40	-4	157,356	0.00%
2021/07/09	16	57.50	1	56.60	56.50	15	156,798	0.01%
2021/07/08	9	56.59	4	58.28	58.50	5	156,468	0.00%
2021/07/07	14	56.85	2	57.25	56.50	12	155,332	0.01%
2021/07/06	13	61.62	1	59.80	59.60	12	155,560	0.01%
2021/07/05	4	62.28	12	63.42	61.30	-8	156,896	-0.01%
2021/07/02	37	61.71	20	59.84	60.10	17	154,581	0.01%
2021/07/01	27	59.86	13	61.12	58.80	14	153,370	0.01%
2021/06/30	25	62.80	18	63.21	61.20	7	151,103	0.00%
2021/06/29	30	58.37	19	59.58	59.50	11	147,776	0.01%
2021/06/28	8	53.14	25	54.98	55.70	-17	141,237	-0.01%
2021/06/25	12	52.83	7	51.59	50.70	5	136,878	0.00%
2021/06/24	3	50.50	1	50.60	50.60	2	135,237	0.00%
2021/06/23	24	50.90	0	0.00	48.25	24	133,347	0.02%
2021/06/22	0	0.00	2	51.70	51.70	-2	130,040	0.00%
2021/06/21	3	47.88	2	47.28	47.00	1	125,972	0.00%
2021/06/18	12	51.26	5	50.00	50.00	7	124,583	0.01%
2021/06/17	11	52.97	11	52.80	50.80	0	123,048	0.00%
2021/06/15	0	0.00	10	50.00	50.60	-10	120,113	-0.01%
2021/06/10	1	45.60	10	46.95	47.10	-9	120,284	-0.01%
2021/06/07	1	50.00	30.8	48.39	47.20	-29.8	120,863	-0.02%
2021/06/04	0	0.00	1	50.50	49.95	-1	120,690	0.00%
2021/06/03	6	51.78	4	52.63	51.60	2	121,601	0.00%
2021/06/02	1	53.90	4	53.68	52.70	-3	121,644	0.00%
2021/06/01	13	54.44	3	52.33	53.30	10	122,374	0.01%
2021/05/31	8	51.89	11	53.07	52.40	-3	121,105	0.00%
2021/05/28	0	0.00	16	48.64	48.70	-16	118,089	-0.01%
2021/05/27	0	0.00	2	45.85	44.30	-2	116,115	0.00%
2021/05/26	3	43.93	2	44.95	44.10	1	114,060	0.00%
2021/05/25	7	43.41	4	44.96	44.00	3	113,252	0.00%
2021/05/24	13	45.21	3	46.37	45.05	10	113,497	0.01%
2021/05/21	36	44.49	14	45.04	46.15	22	110,303	0.02%
2021/05/20	14.1	43.14	3	44.43	43.00	11.1	105,867	0.01%
2021/05/19	22	42.83	4	44.38	45.00	18	101,894	0.02%
2021/05/18	0	0.00	15	39.79	40.95	-15	99,356	-0.02%
2021/05/17	7	37.48	2	37.25	37.25	5	97,397	0.01%
2021/05/14	5	44.47	2	42.00	41.35	3	95,502	0.00%
2021/05/13	6	46.63	24	46.99	45.90	-18	92,554	-0.02%
2021/05/12	15	55.89	9	53.31	51.00	6	89,797	0.01%
2021/05/11	14.1	58.55	7.5	59.80	56.60	6.6	86,567	0.01%
2021/05/10	1	57.10	8.1	55.10	57.40	-7.1	80,795	-0.01%
2021/05/07	14	49.57	19.7	50.80	52.20	-5.7	77,653	-0.01%
2021/05/06	3	46.10	110	46.25	47.50	-107	73,184	-0.15%	大賣/鉅額交易
2021/05/05	2	41.13	75	43.18	43.20	-73	68,736	-0.11%
2021/05/04	16	39.92	9	39.87	39.30	7	66,023	0.01%
2021/05/03	5	44.90	11	45.35	42.65	-6	62,948	-0.01%
2021/04/29	15	40.48	227	42.16	42.60	-212	59,681	-0.36%	大賣/鉅額交易
2021/04/28	5.3	39.04	1	39.10	38.75	4.3	56,519	0.01%
2021/04/27	16	38.28	8	39.58	40.00	8	55,435	0.01%
2021/04/26	0	0.00	5	38.86	39.25	-5	53,702	-0.01%
2021/04/23	10	35.35	0	0.00	35.70	10	53,554	0.02%
2021/04/22	0	0.00	1	38.90	36.25	-1	53,573	0.00%
2021/04/21	0	0.00	1	35.40	35.40	-1	53,448	0.00%
2021/04/20	17	32.07	2	34.50	34.50	15	53,279	0.03%
2021/04/19	1	34.35	6	34.49	34.70	-5	53,408	-0.01%
2021/04/16	6	31.05	20	31.34	31.55	-14	53,007	-0.03%
2021/04/15	2	28.95	13	28.88	28.70	-11	52,922	-0.02%
2021/04/14	3	26.00	2	27.18	27.80	1	53,582	0.00%
2021/04/13	14	27.64	0	0.00	27.40	14	55,897	0.03%
2021/04/12	3	28.73	4	28.46	29.00	-1	59,126	0.00%
2021/04/09	16	26.15	37	27.16	26.80	-21	58,542	-0.04%
2021/04/08	0	0.00	23	24.95	24.95	-23	56,092	-0.04%
2021/04/07	4	23.00	1	22.25	22.70	3	56,933	0.01%
2021/04/06	1	22.20	20	22.43	22.70	-19	56,288	-0.03%
2021/04/01	1	20.80	27	20.70	20.75	-26	54,838	-0.05%
2021/03/31	10	19.00	12	19.25	19.50	-2	52,181	0.00%
2021/03/30	0	0.00	8	18.21	18.30	-8	51,223	-0.02%
2021/03/29	0	0.00	2	18.25	18.30	-2	52,583	0.00%
2021/03/26	10	17.70	0	0.00	17.80	10	55,864	0.02%
2021/03/25	10	17.63	2	18.00	17.55	8	58,787	0.01%
2021/03/22	2	17.65	6	17.70	17.70	-4	60,007	-0.01%
2021/03/19	6	17.76	0	0.00	17.50	6	61,924	0.01%
2021/03/17	20	17.90	25	17.86	17.85	-5	66,518	-0.01%
2021/03/16	0	0.00	4	17.80	17.75	-4	67,843	-0.01%
2021/03/15	5	18.62	3	18.45	18.35	2	67,472	0.00%
2021/03/12	0	0.00	5	18.70	18.75	-5	67,060	-0.01%
2021/03/11	0	0.00	1	18.25	18.25	-1	66,686	0.00%
2021/03/10	0	0.00	9	18.20	18.20	-9	66,651	-0.01%
2021/03/09	5	18.70	3	18.85	18.40	2	66,366	0.00%
2021/03/08	8	18.20	15	18.17	18.10	-7	65,151	-0.01%
2021/03/05	9	18.54	0	0.00	17.85	9	64,811	0.01%
2021/03/04	0	0.00	37	18.91	18.60	-37	63,711	-0.06%
2021/03/03	0	0.00	5	17.97	17.75	-5	61,301	-0.01%
2021/03/02	21	17.60	25	17.36	17.30	-4	60,155	-0.01%
2021/02/26	2	17.50	2	17.45	17.45	0	59,714	0.00%
2021/02/25	0	0.00	15	17.46	17.45	-15	58,896	-0.03%
2021/02/24	37	17.50	38	16.59	16.50	-1	58,000	0.00%
2021/02/23	31	16.26	50	17.13	17.20	-19	55,364	-0.03%
2021/02/22	42	15.61	40	15.75	15.65	2	54,002	0.00%
2021/02/19	40	15.25	40	15.45	15.45	0	53,465	0.00%
2021/02/18	5	14.60	0	0.00	15.40	5	52,997	0.01%
2021/02/17	30	14.05	30	14.25	14.25	0	52,242	0.00%
2021/02/05	13	13.42	0	0.00	13.40	13	51,850	0.03%
2021/01/28	3	13.90	0	0.00	13.90	3	51,168	0.01%
2021/01/20	1	14.75	2	14.90	14.60	-1	50,138	0.00%
2021/01/19	2	15.55	1	15.40	15.35	1	49,711	0.00%
2021/01/18	1	15.15	0	0.00	15.10	1	49,391	0.00%
2021/01/14	2	16.50	20	16.65	16.40	-18	48,484	-0.04%
2021/01/13	1	15.80	0	0.00	16.10	1	47,717	0.00%
2021/01/12	1	15.80	0	0.00	15.70	1	47,363	0.00%
2021/01/11	3	16.87	0	0.00	16.65	3	46,697	0.01%
2021/01/08	21	16.48	4	16.50	16.80	17	46,275	0.04%
2021/01/07	6	16.86	5	17.55	16.85	1	45,602	0.00%
2021/01/06	10	18.13	1	17.65	17.65	9	44,235	0.02%
2021/01/05	5	17.66	15.6	17.98	17.80	-10.6	41,253	-0.03%
2021/01/04	6	16.23	55	16.44	16.50	-49	37,384	-0.13%
2020/12/30	0	0.00	20	15.70	15.50	-20	35,197	-0.06%
2020/12/29	26	15.51	0	0.00	15.35	26	33,981	0.08%
2020/12/28	2	15.20	0	0.00	15.00	2	32,612	0.01%
2020/12/25	7	15.74	4	15.73	15.50	3	31,474	0.01%
2020/12/24	5	15.80	0	0.00	15.50	5	30,591	0.02%
2020/12/23	4	15.58	1	15.20	16.00	3	29,622	0.01%
2020/12/22	12	16.26	97	16.65	15.20	-85	28,061	-0.30%
2020/12/21	0	0.00	31	15.62	15.75	-31	24,162	-0.13%
2020/12/18	25	14.43	32	14.26	14.35	-7	21,095	-0.03%
2020/12/17	30	14.25	0	0.00	14.20	30	20,410	0.15%
2020/12/16	0	0.00	5	14.80	14.25	-5	19,874	-0.03%
2020/12/15	19	14.73	6	15.08	14.15	13	18,916	0.07%
2020/12/14	55	14.07	15	14.26	14.30	40	17,025	0.23%
2020/12/11	0	0.00	10	13.66	13.75	-10	14,796	-0.07%
2020/12/10	6	12.06	31	12.85	12.85	-25	11,829	-0.21%
2020/12/08	7	12.00	0	0.00	11.90	7	10,395	0.07%
2020/12/07	0	0.00	2	12.10	12.10	-2	10,456	-0.02%
2020/12/04	5	12.10	72	11.86	12.05	-67	10,470	-0.64%
2020/12/02	60	11.90	3	11.95	11.80	57	10,700	0.53%
2020/11/30	1	12.05	1	12.00	12.05	0	10,467	0.00%
2020/11/27	2	11.60	0	0.00	11.70	2	9,940	0.02%
2020/11/26	2	11.35	0	0.00	11.35	2	9,580	0.02%
2020/11/25	10	11.20	5	11.20	11.20	5	9,397	0.05%
2020/11/20	0	0.00	3	10.60	10.45	-3	8,295	-0.04%
2020/11/16	3	10.10	0	0.00	10.00	3	8,069	0.04%
2020/11/05	15	10.60	0	0.00	10.20	15	7,639	0.20%
2020/11/04	0	0.00	8	10.40	10.40	-8	7,326	-0.11%
2020/10/23	0	0.00	1	10.15	10.15	-1	6,430	-0.02%
2020/10/21	0	0.00	2	10.00	9.99	-2	6,228	-0.03%
2020/10/15	0	0.00	3	9.96	9.95	-3	5,996	-0.05%
2020/09/28	3	9.30	0	0.00	9.43	3	5,772	0.05%
2020/09/23	0	0.00	0.7	9.52	9.50	-0.7	5,670	-0.01%
2020/09/17	2	9.83	0	0.00	9.86	2	5,370	0.04%
2020/09/15	3	10.10	1	10.15	10.20	2	5,003	0.04%
2020/09/11	8	10.66	0	0.00	10.30	8	4,782	0.17%
2020/09/09	0	0.00	10	10.45	10.65	-10	4,283	-0.23%
2020/09/08	6	10.55	2	10.50	10.25	4	4,044	0.10%
2020/09/07	5	9.96	13	10.21	10.40	-8	3,675	-0.22%
2020/08/31	0	0.00	5	9.34	9.32	-5	3,231	-0.15%
2020/08/27	0	0.00	50	8.90	8.88	-50	3,019	-1.66%
2020/08/06	0	0.00	5	8.04	8.04	-5	2,744	-0.18%
2020/07/31	1	8.02	0	0.00	8.06	1	2,786	0.04%
2020/07/28	3	8.11	0	0.00	8.01	3	2,881	0.10%
2020/07/17	2	8.24	0	0.00	8.21	2	3,022	0.07%
2020/07/08	0	0.00	15	8.18	8.17	-15	3,121	-0.48%
2020/07/06	8	8.21	0	0.00	8.27	8	3,132	0.26%
2020/07/02	2	8.25	0	0.00	8.20	2	3,139	0.06%
2020/07/01	5	8.23	0	0.00	8.21	5	3,150	0.16%
2020/05/28	0	0.00	2	8.22	8.14	-2	3,929	-0.05%
2020/05/20	0	0.00	30	7.31	7.29	-30	3,777	-0.79%
2020/05/18	30	7.22	0	0.00	7.18	30	3,766	0.80%
2020/05/14	0	0.00	10	7.35	7.21	-10	3,743	-0.27%
2020/05/13	1	7.50	20	7.50	7.50	-19	3,717	-0.51%
2020/05/12	20	7.52	0	0.00	7.57	20	3,729	0.54%
2020/05/11	44	7.54	44	7.63	7.63	0	3,726	0.00%
2020/04/28	0	0.00	87	7.26	7.27	-87	3,708	-2.35%
2020/04/27	32	6.90	58	7.05	7.16	-26	3,850	-0.68%
2020/04/24	21	6.76	0	0.00	6.86	21	3,818	0.55%
2020/04/23	39	6.81	0	0.00	6.81	39	3,843	1.01%
2020/04/22	20	6.72	0	0.00	6.81	20	3,857	0.52%
2020/04/21	33	6.80	0	0.00	6.77	33	3,866	0.85%
2020/04/16	60	7.12	60	7.12	7.12	0	3,815	0.00%
2020/04/13	30	7.07	35	7.08	7.06	-5	3,769	-0.13%
2020/04/10	5	7.17	0	0.00	7.20	5	3,803	0.13%
2020/04/09	60	7.23	100	7.11	7.15	-40	3,878	-1.03%
2020/04/08	60	6.84	60	7.06	7.04	0	3,929	0.00%
2020/04/07	20	6.79	0	0.00	6.74	20	3,962	0.50%
2020/04/06	20	6.68	0	0.00	6.67	20	4,155	0.48%
2020/03/24	0	0.00	2	6.22	6.51	-2	4,255	-0.05%
2020/03/23	10	6.15	0	0.00	6.10	10	4,258	0.23%
2020/03/19	3	5.64	0	0.00	5.40	3	4,375	0.07%
2020/03/16	2	7.03	2	6.83	6.75	0	4,161	0.00%
2020/03/13	10	7.00	0	0.00	7.15	10	4,089	0.24%
2020/03/12	7	8.06	0	0.00	7.74	7	3,916	0.18%
2020/03/11	2	8.73	0	0.00	8.60	2	3,731	0.05%
2020/03/09	2	9.00	0	0.00	8.90	2	3,663	0.05%
2020/03/05	10	9.30	0	0.00	9.31	10	3,576	0.28%
2020/02/27	4	9.06	0	0.00	9.06	4	3,617	0.11%
2020/02/24	0	0.00	2	9.43	9.32	-2	3,585	-0.06%
2020/02/07	0	0.00	30	9.39	9.33	-30	3,841	-0.78%
2020/01/31	40	9.30	0	0.00	9.32	40	4,116	0.97%
2020/01/30	3	9.36	4	9.55	9.32	-1	4,022	-0.02%
2020/01/08	10	10.10	0	0.00	10.10	10	3,916	0.26%
2020/01/02	0	0.00	32	10.75	10.75	-32	3,871	-0.83%
2019/12/31	0	0.00	12.5	10.65	10.65	-12.5	3,837	-0.33%
2019/12/30	0	0.00	5	10.60	10.60	-5	3,759	-0.13%
2019/12/23	0	0.00	3	10.20	10.25	-3	3,387	-0.09%
2019/12/05	3	9.72	0	0.00	9.73	3	3,073	0.10%
2019/11/06	0	0.00	5	9.97	9.86	-5	3,246	-0.15%
2019/10/21	5	9.36	20	9.32	9.40	-15	3,119	-0.48%
2019/10/17	3	9.08	0	0.00	9.10	3	3,266	0.09%
2019/10/16	20	8.98	0	0.00	8.99	20	3,262	0.61%
2019/10/09	1	9.32	0	0.00	9.12	1	3,205	0.03%
2019/10/04	1	9.52	0	0.00	9.51	1	3,137	0.03%
2019/10/02	2	9.75	0	0.00	9.73	2	3,149	0.06%
2019/08/15	3	9.87	0	0.00	9.89	3	3,901	0.08%
2019/08/08	3	10.00	0	0.00	9.99	3	4,068	0.07%
2019/08/07	4	10.06	0	0.00	10.00	4	4,045	0.10%
2019/07/23	10	10.85	0	0.00	10.85	10	5,661	0.18%
2019/07/22	5	10.75	0	0.00	10.80	5	5,714	0.09%
2019/06/20	0	0.00	1	10.55	10.50	-1	7,635	-0.01%
2019/06/17	1	10.40	0	0.00	10.40	1	8,077	0.01%
2019/06/12	2	10.40	0	0.00	10.40	2	8,267	0.02%
2019/06/11	1	10.35	0	0.00	10.40	1	8,401	0.01%
2019/06/10	1	10.55	0	0.00	10.50	1	8,440	0.01%
2019/06/03	3	10.30	0	0.00	10.35	3	8,897	0.03%
2019/05/29	2	10.45	0	0.00	10.45	2	9,685	0.02%
2019/05/28	0	0.00	4	10.40	10.60	-4	9,733	-0.04%
2019/05/21	2	10.80	0	0.00	10.90	2	10,283	0.02%
2019/05/17	10	11.15	0	0.00	10.85	10	10,353	0.10%
2019/05/07	2	11.10	0	0.00	11.10	2	11,031	0.02%
2019/05/06	11	11.32	0	0.00	11.20	11	10,971	0.10%
2019/05/03	5	11.77	0	0.00	11.85	5	10,577	0.05%
2019/05/02	0	0.00	5	12.30	12.35	-5	10,166	-0.05%
2019/04/23	0	0.00	7	12.34	12.45	-7	9,537	-0.07%
2019/04/10	0	0.00	5	11.95	12.00	-5	9,188	-0.05%
2019/04/09	0	0.00	2	12.00	12.05	-2	9,131	-0.02%
2019/04/01	0	0.00	10	11.50	11.40	-10	8,713	-0.11%
2019/03/29	0	0.00	3	11.40	11.40	-3	8,681	-0.03%
2019/03/28	0	0.00	2	11.30	11.30	-2	8,700	-0.02%
2019/03/27	2	11.40	0	0.00	11.40	2	8,687	0.02%
2019/03/22	6	11.63	0	0.00	11.55	6	8,526	0.07%
2019/03/21	2	11.75	0	0.00	11.75	2	8,418	0.02%
2019/03/20	0	0.00	10	11.83	11.70	-10	8,396	-0.12%
2019/03/18	5	11.95	0	0.00	11.90	5	8,057	0.06%
2019/03/06	0	0.00	1	12.40	12.40	-1	8,456	-0.01%
2019/03/05	15	12.15	0	0.00	12.30	15	8,093	0.19%
2019/02/22	12	12.10	0	0.00	12.05	12	7,434	0.16%
2019/02/21	0	0.00	2	12.25	12.30	-2	7,250	-0.03%
2019/02/20	5	12.15	0	0.00	12.05	5	7,093	0.07%
2019/02/13	2	12.20	0	0.00	12.15	2	6,807	0.03%
2019/02/12	1	12.20	10	12.13	12.30	-9	6,656	-0.14%
2019/02/11	0	0.00	10	12.10	12.00	-10	6,421	-0.16%
2018/12/28	2	10.70	0	0.00	10.70	2	6,395	0.03%
2018/12/21	0	0.00	1	10.95	10.95	-1	7,001	-0.01%
2018/12/17	0	0.00	1	11.40	11.35	-1	7,782	-0.01%
2018/12/04	1	11.90	0	0.00	11.85	1	8,327	0.01%
2018/11/29	0	0.00	2	11.70	11.80	-2	8,448	-0.02%
2018/11/27	2	11.10	0	0.00	11.20	2	8,265	0.02%
2018/11/26	16	11.20	0	0.00	11.25	16	8,475	0.19%
2018/11/23	0	0.00	2	11.35	11.30	-2	8,591	-0.02%
2018/11/21	2	11.35	0	0.00	11.35	2	9,185	0.02%
2018/11/20	1	11.40	0	0.00	11.40	1	9,329	0.01%
2018/11/19	1	11.50	0	0.00	11.55	1	9,637	0.01%
2018/11/13	1	11.10	1	11.25	11.25	0	10,618	0.00%
2018/10/29	2	11.10	0	0.00	11.50	2	13,966	0.01%
2018/10/26	2	11.00	2	10.95	10.85	0	13,982	0.00%
2018/10/19	0	0.00	2	12.60	12.55	-2	14,236	-0.01%
2018/10/17	1	13.00	0	0.00	12.90	1	14,461	0.01%
2018/10/16	10	13.20	0	0.00	13.20	10	14,446	0.07%
2018/10/11	2	12.85	0	0.00	12.85	2	14,535	0.01%
2018/10/08	2	13.60	0	0.00	13.65	2	14,426	0.01%
2018/10/01	0	0.00	1	14.40	14.50	-1	14,670	-0.01%
2018/09/25	4	14.33	0	0.00	14.40	4	14,220	0.03%
2018/09/12	0	0.00	2	13.20	13.25	-2	14,253	-0.01%
2018/09/11	2	13.10	0	0.00	13.15	2	14,359	0.01%
2018/09/07	1	13.60	2	13.60	13.50	-1	14,138	-0.01%
2018/09/06	0	0.00	1	13.40	13.15	-1	14,021	-0.01%
2018/09/04	2	13.70	0	0.00	13.80	2	13,909	0.01%
2018/09/03	2	13.65	0	0.00	13.65	2	13,905	0.01%
2018/08/28	3	14.45	0	0.00	14.45	3	13,557	0.02%
2018/08/27	1	14.85	0	0.00	14.95	1	13,489	0.01%
2018/08/23	0	0.00	1	15.30	15.50	-1	13,303	-0.01%
2018/08/21	0.3	15.05	4	15.14	15.05	-3.7	12,971	-0.03%
2018/08/20	1	14.45	3	15.00	14.55	-2	12,662	-0.02%
2018/08/17	0	0.00	12	15.49	15.00	-12	12,321	-0.10%
2018/08/14	0	0.00	5	15.42	15.60	-5	11,049	-0.05%
2018/08/13	0	0.00	15	14.81	14.45	-15	10,062	-0.15%
2018/08/03	6	14.08	0	0.00	13.85	6	8,889	0.07%
2018/08/01	0	0.00	10	14.15	14.20	-10	8,717	-0.11%
2018/07/31	0	0.00	2	14.15	14.25	-2	8,653	-0.02%
2018/07/25	0	0.00	1	13.65	13.65	-1	7,942	-0.01%
2018/07/24	0	0.00	10	13.45	13.45	-10	7,810	-0.13%
2018/07/18	0	0.00	10	13.55	13.35	-10	7,402	-0.14%
2018/07/11	0	0.00	0.1	13.25	13.35	-0.1	6,918	0.00%
2018/07/09	0	0.00	2	13.00	13.00	-2	6,594	-0.03%
2018/06/25	0	0.00	3	12.92	12.90	-3	6,160	-0.05%
2018/06/21	0	0.00	3	12.90	12.60	-3	6,198	-0.05%
2018/06/13	0	0.00	2	12.55	12.40	-2	6,294	-0.03%
2018/06/12	0	0.00	10	12.45	12.50	-10	6,219	-0.16%
2018/06/08	0	0.00	4	12.35	12.40	-4	6,099	-0.07%
2018/06/05	0	0.00	2	12.15	12.10	-2	6,128	-0.03%
2018/06/04	0	0.00	3	12.10	12.20	-3	6,122	-0.05%
2018/06/01	2	11.85	6	11.78	11.85	-4	5,952	-0.07%
2018/05/31	0	0.00	3	11.45	11.45	-3	5,847	-0.05%
2018/05/29	2	11.20	2	11.25	11.40	0	6,662	0.00%
2018/05/25	0	0.00	1	10.85	10.80	-1	7,117	-0.01%
2018/05/10	0	0.00	2	11.00	11.00	-2	9,646	-0.02%
2018/05/09	0	0.00	2	10.35	10.40	-2	9,557	-0.02%
2018/05/07	2	10.35	0	0.00	10.35	2	9,928	0.02%
2018/05/03	2	10.35	0	0.00	10.35	2	10,150	0.02%
2018/05/02	2	10.50	0	0.00	10.50	2	10,318	0.02%
2018/04/25	0	0.00	5	10.85	10.90	-5	11,433	-0.04%
2018/04/24	0	0.00	10	11.05	11.00	-10	11,765	-0.08%
2018/04/20	3	11.38	0	0.00	11.40	3	12,365	0.02%
2018/04/12	3	11.30	0	0.00	11.30	3	17,051	0.02%
2018/04/11	0	0.00	10	11.65	11.60	-10	17,184	-0.06%
2018/04/10	1	12.05	0	0.00	11.80	1	17,410	0.01%
2018/04/09	10	12.00	0	0.00	12.00	10	17,679	0.06%
2018/03/31	0	0.00	2	11.75	11.80	-2	19,565	-0.01%
2018/03/29	0	0.00	4	11.60	11.55	-4	20,503	-0.02%
2018/03/28	0	0.00	5	11.45	11.45	-5	20,514	-0.02%
2018/03/26	4	11.00	0	0.00	10.85	4	20,399	0.02%
2018/03/23	7	11.00	0	0.00	10.95	7	20,320	0.03%
2018/03/22	3	11.70	0	0.00	11.80	3	20,021	0.01%
2018/03/19	5	12.13	0	0.00	12.05	5	20,064	0.02%
2018/03/16	2	12.30	0	0.00	12.25	2	20,511	0.01%
2018/03/13	10	12.50	0	0.00	12.40	10	20,768	0.05%
2018/03/12	2	12.30	0	0.00	12.35	2	20,728	0.01%
2018/03/06	0	0.00	6	12.50	12.45	-6	20,732	-0.03%
2018/03/05	20	12.49	0	0.00	12.20	20	20,585	0.10%
2018/03/02	1	13.55	1	13.45	13.55	0	19,892	0.00%
2018/03/01	1	13.50	0	0.00	13.85	1	19,740	0.01%
2018/02/22	0	0.00	1	13.55	13.60	-1	18,331	-0.01%
2018/02/21	1	13.40	0	0.00	13.55	1	18,062	0.01%
2018/02/12	0	0.00	2	12.80	12.80	-2	17,554	-0.01%
2018/02/06	4	12.18	0	0.00	12.25	4	17,268	0.02%
2018/02/01	0	0.00	30	12.85	12.85	-30	16,948	-0.18%
2018/01/29	0	0.00	2	13.15	13.20	-2	16,648	-0.01%
2018/01/22	1	12.60	0	0.00	12.55	1	16,061	0.01%
2018/01/18	5	12.72	6	12.90	12.65	-1	16,342	-0.01%
2018/01/15	5	13.25	0	0.00	13.05	5	15,631	0.03%
2018/01/10	17	14.04	18.5	14.25	14.00	-1.5	13,953	-0.01%
2018/01/09	0	0.00	5	13.54	13.70	-5	12,861	-0.04%
2018/01/08	0	0.00	2	13.38	13.40	-2	12,193	-0.02%
2018/01/04	0	0.00	10	12.80	12.70	-10	10,964	-0.09%
2018/01/03	0	0.00	10	12.70	12.75	-10	10,724	-0.09%
2018/01/02	12	12.93	9	12.73	12.85	3	10,405	0.03%