毅嘉 (2402)-群益金鼎-南京券商分點個股進出

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

毅嘉

(2402)

可現股當沖

股價
33.80
漲跌
▼0.85
漲幅
-2.45%
成交量
3,847張
產業
上市電子零組件類股
322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

毅嘉 (2402)籌碼相關－群益金鼎-南京券商分點個股進出

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-南京券商分點個股進出
群益金鼎-南京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
2024/05/08	0	0.00	1	34.70	34.65	-1	4,922	-0.02%
2024/05/06	4.1	33.45	0	0.00	33.45	4.1	4,879	0.08%
2024/04/30	2	32.85	0	0.00	33.20	2	4,852	0.04%
2024/04/26	1	32.15	1	32.35	32.10	0	4,827	0.00%
2024/04/25	1	32.35	0	0.00	32.10	1	4,830	0.02%
2024/04/22	4	31.88	0	0.00	31.85	4	4,827	0.08%
2024/04/19	0	0.00	0.2	32.94	32.90	-0.2	4,760	-0.01%
2024/04/17	4	33.75	0	0.00	33.70	4	4,647	0.09%
2024/04/16	4	33.44	0.8	33.80	33.90	3.2	4,692	0.07%
2024/04/12	2	35.13	0	0.00	35.05	2	4,552	0.04%
2024/04/11	2.3	34.85	0	0.00	34.80	2.3	4,591	0.05%
2024/04/10	3.1	35.40	0	0.00	35.00	3.1	4,600	0.07%
2024/04/09	4.2	36.07	3.2	36.35	35.45	1	4,557	0.02%
2024/04/08	1.3	36.25	1	36.45	36.35	0.3	4,245	0.01%
2024/04/03	1	36.20	0	0.00	35.65	1	4,116	0.02%
2024/04/02	1	35.35	1.2	36.34	35.60	-0.2	4,039	0.00%
2024/04/01	0.2	36.25	0	0.00	35.95	0.2	3,891	0.01%
2024/03/28	0	0.00	6	34.76	34.95	-6	4,241	-0.14%
2024/03/27	4.1	33.25	0	0.00	33.60	4.1	4,325	0.09%
2024/03/26	12	33.63	0	0.00	33.40	12	4,336	0.28%
2024/03/22	0	34.05	0	0.00	34.10	0	4,448	0.00%
2024/03/19	0	33.40	0	0.00	33.30	0	5,103	0.00%
2024/03/15	0.1	33.50	0.1	33.60	33.30	0	6,059	0.00%
2024/03/14	0	33.65	0	0.00	33.50	0	6,620	0.00%
2024/03/13	3	34.78	3	34.50	33.80	0	6,707	0.00%
2024/03/11	0.1	33.80	0	0.00	33.70	0.1	7,008	0.00%
2024/03/07	1.2	34.63	1	34.55	34.25	0.2	7,065	0.00%
2024/03/06	5	34.92	0	0.00	34.85	5	7,354	0.07%
2024/03/05	1	35.20	0	0.00	35.10	1	7,446	0.01%
2024/03/04	0	0.00	0.1	35.00	35.40	-0.1	7,491	0.00%
2024/02/27	1	35.50	1	35.20	35.10	0	7,625	0.00%
2024/02/23	0.1	35.05	0	0.00	34.60	0.1	7,567	0.00%
2024/02/22	1	35.30	0	0.00	35.30	1	7,786	0.01%
2024/02/20	1	36.00	4	36.05	35.30	-3	8,822	-0.03%
2024/02/19	7	35.51	5	36.03	35.65	2	9,151	0.02%
2024/02/16	0.3	35.27	0	0.00	35.80	0.3	9,285	0.00%
2024/02/15	1	34.30	0	0.00	34.50	1	9,842	0.01%
2024/02/01	1	34.45	1	34.05	33.75	0	10,374	0.00%
2024/01/31	0	34.15	3	34.10	34.00	-3	10,404	-0.03%
2024/01/30	0	0.00	5	34.70	34.30	-5	10,438	-0.05%
2024/01/29	0	0.00	2	34.65	34.60	-2	10,443	-0.02%
2024/01/26	0.1	33.65	0	0.00	33.45	0.1	10,454	0.00%
2024/01/24	0.1	34.50	0	0.00	34.20	0.1	10,554	0.00%
2024/01/23	2	34.20	0	0.00	34.25	2	10,619	0.02%
2024/01/22	25	34.08	0	0.00	34.05	25	10,641	0.23%
2024/01/12	10.1	33.90	0	0.00	33.55	10.1	11,335	0.09%
2024/01/09	4	34.33	4	34.20	34.20	0	11,610	0.00%
2024/01/04	20.1	35.51	20	35.30	35.30	0.1	11,679	0.00%
2024/01/03	1	35.35	1	35.55	35.35	0	11,787	0.00%
2024/01/02	0	0.00	2	35.75	35.70	-2	11,826	-0.02%
2023/12/27	1.1	35.97	0	0.00	35.95	1.1	12,140	0.01%
2023/12/25	5	35.70	3	36.87	36.25	2	12,057	0.02%
2023/12/21	0.1	34.90	0	0.00	34.75	0.1	11,818	0.00%
2023/12/19	0.1	35.50	2	35.50	35.05	-1.9	11,985	-0.02%
2023/12/18	1	36.45	1	36.95	36.40	0	11,987	0.00%
2023/12/15	21	36.85	24	36.70	36.60	-3	12,010	-0.02%
2023/12/14	2	37.53	8	37.16	37.40	-6	12,048	-0.05%
2023/12/13	10.1	36.58	8	37.03	36.20	2.1	11,857	0.02%
2023/12/12	10	37.65	4	38.13	37.25	6	11,840	0.05%
2023/12/11	9	37.37	11	37.46	36.80	-2	11,383	-0.02%
2023/12/08	0	0.00	20	36.60	35.85	-20	11,044	-0.18%
2023/12/06	0	0.00	2	36.00	36.25	-2	11,327	-0.02%
2023/12/04	4	35.76	0	0.00	35.30	4	12,046	0.03%
2023/12/01	15	36.81	14.1	36.37	36.45	1	12,302	0.01%
2023/11/30	0	0.00	1	35.85	35.85	-1	12,638	-0.01%
2023/11/29	2	35.75	0	0.00	35.60	2	14,290	0.01%
2023/11/28	0	0.00	3	36.15	36.10	-3	16,522	-0.02%
2023/11/27	2.1	35.34	4	35.50	34.55	-1.9	18,845	-0.01%
2023/11/24	3	35.30	0	0.00	35.40	3	19,804	0.02%
2023/11/22	1	36.25	0	0.00	36.15	1	20,293	0.00%
2023/11/21	5.1	36.38	0	0.00	36.35	5.1	20,368	0.02%
2023/11/20	0	0.00	2	36.18	36.60	-2	20,319	-0.01%
2023/11/17	19	35.95	20	36.09	36.00	-1	20,059	0.00%
2023/11/16	7	35.05	4	34.76	34.70	3	19,517	0.02%
2023/11/15	3.1	34.32	4	34.78	33.95	-1	19,319	0.00%
2023/11/14	11	34.29	9	34.96	34.50	2	19,673	0.01%
2023/11/13	25	35.56	78	35.69	35.45	-53	19,395	-0.27%
2023/11/10	4	32.25	4.1	32.50	32.50	-0.1	19,237	0.00%
2023/11/03	0	0.00	1	33.10	32.80	-1	20,326	0.00%
2023/10/31	1	33.80	0	0.00	32.60	1	20,984	0.00%
2023/10/30	0	0.00	0.1	34.05	34.00	-0.1	21,817	0.00%
2023/10/27	1	33.50	0	0.00	33.85	1	22,135	0.00%
2023/10/26	3	34.32	0	0.00	34.00	3	22,498	0.01%
2023/10/23	6	35.96	7	36.03	34.95	-1	22,825	0.00%
2023/10/20	30	34.10	1.2	34.07	34.55	28.8	22,581	0.13%
2023/10/19	2.1	34.90	0	0.00	34.95	2.1	22,606	0.01%
2023/10/18	45.1	35.17	0	0.00	35.15	45.1	22,640	0.20%
2023/10/17	2	36.00	0	0.00	35.95	2	22,734	0.01%
2023/10/16	1	36.30	0	0.00	36.45	1	22,783	0.00%
2023/10/13	26	37.10	25	37.90	37.10	1	23,006	0.00%
2023/10/12	3	37.78	1	37.80	37.90	2	23,212	0.01%
2023/10/11	1.1	37.87	0	0.00	37.40	1.1	23,273	0.00%
2023/10/06	2	38.70	1	39.00	38.50	1	23,294	0.00%
2023/10/05	0	0.00	1	39.60	39.20	-1	23,358	0.00%
2023/10/04	2.1	39.35	0	0.00	39.20	2.1	23,520	0.01%
2023/10/03	4	41.83	4	41.03	39.95	0	23,585	0.00%
2023/10/02	9	41.41	20.3	41.60	41.10	-11.3	23,642	-0.05%
2023/09/28	11	40.68	1	40.60	40.25	10	23,908	0.04%
2023/09/26	0.1	39.80	1	40.15	39.10	-1	25,951	0.00%
2023/09/25	3	39.75	2	39.73	40.10	1	26,339	0.00%
2023/09/22	1	38.75	0	0.00	39.05	1	26,473	0.00%
2023/09/21	3	38.53	5	39.22	38.70	-2	26,444	-0.01%
2023/09/20	7.4	39.98	3	40.05	39.40	4.4	26,393	0.02%
2023/09/19	52	41.48	5	40.25	40.25	47	26,360	0.18%
2023/09/18	1.1	41.93	3	41.27	41.00	-1.9	26,212	-0.01%
2023/09/15	3.1	42.31	4	42.33	42.25	-0.9	26,097	0.00%
2023/09/14	4	41.95	11	42.45	41.65	-7	25,945	-0.03%
2023/09/13	8	42.09	0	0.00	41.70	8	25,774	0.03%
2023/09/12	2	42.15	0	0.00	41.70	2	25,605	0.01%
2023/09/11	5	43.10	38	42.19	41.85	-33	25,420	-0.13%
2023/09/08	20	45.84	1	43.75	43.75	19	25,207	0.08%
2023/09/07	4	45.44	4	44.61	44.30	0	24,701	0.00%
2023/09/06	40	46.08	43	45.70	45.30	-3	24,540	-0.01%
2023/09/05	38.1	47.18	36	45.80	45.70	2.1	24,342	0.01%
2023/09/04	72	46.64	73	46.72	47.20	-1	23,895	0.00%
2023/09/01	124.2	47.95	120.2	47.59	47.45	4	22,551	0.02%	大買/大賣/
2023/08/31	114	45.04	112.1	45.34	46.95	1.9	21,357	0.01%	大買/大賣/
2023/08/30	23	41.00	19.1	40.91	42.70	3.9	19,004	0.02%
2023/08/29	5	39.07	3	38.52	38.85	2	18,203	0.01%
2023/08/28	2	37.70	3	37.95	37.70	-1	17,945	-0.01%
2023/08/25	0.1	37.45	5	38.38	38.50	-4.9	17,853	-0.03%
2023/08/24	3	37.32	1	37.90	37.85	2	17,823	0.01%
2023/08/23	2	37.40	11	37.55	37.50	-9	17,765	-0.05%
2023/08/22	4	37.44	2	36.80	36.80	2	17,699	0.01%
2023/08/21	4	37.13	3	37.32	36.85	1	17,862	0.01%
2023/08/18	36.1	39.07	37	38.83	37.60	-1	18,033	-0.01%
2023/08/17	4	38.63	3	39.03	39.15	1	17,727	0.01%
2023/08/16	10	37.75	12	36.84	38.20	-2	17,444	-0.01%
2023/08/15	4	36.53	5	36.76	36.90	-1	17,176	-0.01%
2023/08/14	7	35.76	14	36.01	35.65	-7	17,247	-0.04%
2023/08/11	16	37.45	9	36.59	36.90	7	17,764	0.04%
2023/08/10	56	36.32	64	36.50	35.95	-8	17,667	-0.05%
2023/08/09	22	38.05	22	37.22	37.50	0	17,490	0.00%
2023/08/08	1	37.65	3	37.50	36.50	-2	17,362	-0.01%
2023/08/07	9	36.72	7	36.81	37.40	2	17,270	0.01%
2023/08/04	3.1	36.80	1.7	37.24	37.30	1.4	17,126	0.01%
2023/08/02	88	37.43	87	36.84	36.35	1	17,159	0.01%
2023/08/01	6	36.84	2	36.75	36.55	4	16,528	0.02%
2023/07/31	11.2	36.56	46	35.66	35.35	-34.9	16,231	-0.21%
2023/07/28	41	36.35	4	36.20	36.70	37	15,898	0.23%
2023/07/27	1	34.70	0	0.00	35.25	1	15,663	0.01%
2023/07/26	4	35.25	0	0.00	34.20	4	15,724	0.03%
2023/07/25	6	35.33	5	35.15	35.10	1	16,067	0.01%
2023/07/24	1.1	34.96	0	0.00	34.55	1.1	16,068	0.01%
2023/07/21	1	34.85	1	35.05	35.05	0	16,015	0.00%
2023/07/20	35	35.36	37	34.64	35.40	-2	16,035	-0.01%
2023/07/19	1	33.80	30	33.10	33.05	-29	15,884	-0.18%
2023/07/18	2.5	35.26	4	35.35	34.25	-1.5	15,900	-0.01%
2023/07/17	51	35.34	30	35.37	35.35	21	15,865	0.13%
2023/07/14	2	34.93	0	0.00	34.85	2	15,878	0.01%
2023/07/13	18	34.91	11	34.27	34.10	7	15,907	0.04%
2023/07/12	0	34.90	10	34.79	34.50	-10	15,963	-0.06%
2023/07/11	35	35.53	30	34.98	35.00	5	16,501	0.03%
2023/07/10	12	35.05	14	35.20	35.00	-2	16,893	-0.01%
2023/07/07	16.1	35.09	41	35.40	35.05	-25	16,944	-0.15%
2023/07/06	28.3	36.46	9	36.97	35.75	19.3	16,811	0.11%
2023/07/05	84.1	36.23	79	36.45	37.45	5.1	16,687	0.03%
2023/07/04	7	34.95	7	36.14	36.75	0	15,281	0.00%
2023/07/03	26	33.64	52.1	33.57	33.45	-26.1	14,893	-0.18%
2023/06/30	2	31.98	5	32.19	32.70	-3	14,563	-0.02%
2023/06/29	1	31.50	0	0.00	31.65	1	14,446	0.01%
2023/06/28	8	31.03	5	30.87	30.65	3	14,547	0.02%
2023/06/27	13	30.54	13	31.08	30.55	0	14,836	0.00%
2023/06/26	8	31.08	2	31.00	31.00	6	15,116	0.04%
2023/06/21	37	31.63	14	31.65	31.65	23	16,214	0.14%
2023/06/20	2	31.55	0	0.00	31.50	2	18,262	0.01%
2023/06/19	3	31.35	0	0.00	31.20	3	19,040	0.02%
2023/06/16	3	31.20	1	31.30	31.05	2	19,681	0.01%
2023/06/15	1	31.15	1	30.85	31.35	0	19,785	0.00%
2023/06/14	14	31.15	10	31.00	31.00	4	19,886	0.02%
2023/06/13	0	0.00	1	31.00	30.95	-1	20,017	0.00%
2023/06/12	4	31.56	4	31.55	30.85	0	20,322	0.00%
2023/06/09	4	31.03	4	30.93	31.60	0	20,295	0.00%
2023/06/08	11	31.40	6	31.35	31.05	5	20,356	0.02%
2023/06/07	12.1	31.48	16	32.03	31.15	-3.9	20,440	-0.02%
2023/06/06	22	32.50	75	33.51	31.95	-53	20,090	-0.26%
2023/06/05	10	33.85	1	35.50	35.50	9	18,963	0.05%
2023/06/02	70	32.30	7	32.30	32.30	63	18,786	0.34%
2023/06/01	0	0.00	2	29.40	29.40	-2	18,659	-0.01%
2023/05/30	2	28.85	0	0.00	28.85	2	18,482	0.01%
2023/05/25	2	28.70	4	28.38	28.20	-2	18,100	-0.01%
2023/05/24	2	29.45	0	0.00	29.45	2	17,831	0.01%
2023/05/23	3	28.80	8	28.82	28.95	-5	17,510	-0.03%
2023/05/22	3	27.53	4	27.60	28.15	-1	17,279	-0.01%
2023/05/19	3	27.30	16	27.40	27.20	-13	17,177	-0.08%
2023/05/18	2	27.70	1	27.95	27.50	1	17,031	0.01%
2023/05/17	15	29.19	11	28.54	27.95	4	16,818	0.02%
2023/05/16	0	0.00	4	29.06	28.65	-4	16,128	-0.02%
2023/05/15	4	28.43	1	28.80	28.25	3	15,914	0.02%
2023/05/12	0	0.00	17.1	28.65	28.90	-17.1	15,819	-0.11%
2023/05/11	12	27.62	1	27.75	27.60	11	15,633	0.07%
2023/05/10	4	28.33	4	28.30	28.70	0	15,490	0.00%
2023/05/09	18	28.71	18	28.89	28.30	0	15,422	0.00%
2023/05/08	5	28.65	29	28.52	29.05	-24	15,075	-0.16%
2023/05/05	4	27.60	4	27.55	27.55	0	14,817	0.00%
2023/05/04	6	27.31	2	27.30	27.30	4	14,790	0.03%
2023/05/03	3	27.60	0	0.00	27.80	3	14,691	0.02%
2023/05/02	19	28.17	19	28.59	27.90	0	14,583	0.00%
2023/04/28	37	29.29	32	28.94	28.35	5	14,402	0.03%
2023/04/27	3	27.97	4	28.00	28.35	-1	13,940	-0.01%
2023/04/26	0	0.00	1	27.25	27.45	-1	13,822	-0.01%
2023/04/25	5	27.45	2	27.50	27.50	3	13,773	0.02%
2023/04/24	42	27.86	44	28.01	28.20	-2	13,620	-0.01%
2023/04/21	13	27.68	4	27.33	27.15	9	13,523	0.07%
2023/04/20	33	29.09	25	29.02	28.05	8	13,359	0.06%
2023/04/19	9	28.97	17	28.89	29.15	-8	13,065	-0.06%
2023/04/18	7	27.87	5	27.66	27.55	2	12,729	0.02%
2023/04/17	7	27.51	7	27.96	27.80	0	12,594	0.00%
2023/04/14	19	29.67	18	29.78	28.45	1	12,356	0.01%
2023/04/13	92	28.78	94	28.84	28.45	-2	11,708	-0.02%
2023/04/12	2	27.30	9	27.81	27.90	-7	11,113	-0.06%
2023/04/11	2	27.00	0	0.00	27.30	2	10,935	0.02%
2023/04/10	8	27.99	18	27.73	27.60	-10	10,778	-0.09%
2023/04/07	8	26.76	9	26.86	26.75	-1	10,380	-0.01%
2023/04/06	34	27.23	31	27.23	27.25	3	10,281	0.03%
2023/03/31	17	26.60	6	26.65	26.65	11	9,952	0.11%
2023/03/30	5	26.45	14.5	26.46	26.80	-9.5	9,795	-0.10%
2023/03/29	7	26.38	3	26.52	26.35	4	9,680	0.04%
2023/03/28	6	26.43	17	26.28	26.30	-11	9,525	-0.12%
2023/03/27	1	27.60	2	27.93	27.35	-1	9,203	-0.01%
2023/03/24	48.5	28.27	69	28.09	28.00	-20.5	8,878	-0.23%
2023/03/23	126	27.38	167	27.50	27.55	-41	7,866	-0.52%	大買/大賣/
2023/03/22	51	25.80	32	26.20	26.75	19	5,732	0.33%
2023/03/21	44	23.75	19	23.81	24.35	25	4,907	0.51%
2023/03/20	0	0.00	2	22.10	22.15	-2	4,181	-0.05%
2023/03/17	13	21.33	19	21.51	21.55	-6	4,058	-0.15%
2023/03/16	18	21.72	18.2	21.75	21.70	-0.2	3,922	-0.01%
2023/03/15	23.2	21.90	23	21.75	21.90	0.2	3,765	0.01%
2023/03/14	4	20.79	1	20.85	20.70	3	3,442	0.09%
2023/03/13	2	20.55	1	20.60	20.50	1	3,491	0.03%
2023/03/10	14	21.09	9	21.21	21.00	5	3,717	0.13%
2023/03/08	0	0.00	6	19.91	19.85	-6	3,570	-0.17%
2023/03/07	7	19.82	1	19.85	19.80	6	3,585	0.17%
2023/03/06	0	0.00	1	19.85	19.80	-1	3,550	-0.03%
2023/03/03	0	0.00	2	19.28	19.25	-2	3,533	-0.06%
2023/03/02	15	19.25	0	0.00	19.00	15	3,546	0.42%
2023/03/01	0	0.00	2	19.28	19.45	-2	3,520	-0.06%
2023/02/24	1	19.10	1	19.30	19.10	0	3,526	0.00%
2023/02/23	0	0.00	1	19.10	19.05	-1	3,634	-0.03%
2023/02/22	2	18.90	0	0.00	18.85	2	3,662	0.05%
2023/02/21	1	19.15	0	0.00	19.20	1	3,674	0.03%
2023/02/20	0	0.00	2	19.25	19.25	-2	3,722	-0.05%
2023/02/17	3	18.90	0	0.00	18.90	3	3,718	0.08%
2023/02/10	0	0.00	1	18.75	18.60	-1	4,006	-0.02%
2023/02/09	1	18.55	0	0.00	18.55	1	4,083	0.02%
2023/02/06	0	0.00	1	18.80	18.70	-1	4,726	-0.02%
2023/02/02	0	0.00	1	18.40	18.50	-1	4,906	-0.02%
2023/02/01	2	18.00	0	0.00	18.00	2	4,901	0.04%
2022/12/30	0	0.00	5	18.35	18.20	-5	5,719	-0.09%
2022/12/28	0	0.00	7	18.24	18.15	-7	5,802	-0.12%
2022/12/15	0	0.00	1	19.60	19.55	-1	5,836	-0.02%
2022/12/13	0	0.00	3	19.03	18.90	-3	5,729	-0.05%
2022/12/07	11	19.25	11	19.04	19.10	0	6,200	0.00%
2022/12/02	34	19.88	45	19.85	19.85	-11	6,552	-0.17%
2022/12/01	1	19.10	2	18.98	19.05	-1	6,514	-0.02%
2022/11/29	1	18.15	0	0.00	18.10	1	6,396	0.02%
2022/11/28	0	0.00	1	17.80	17.85	-1	6,334	-0.02%
2022/11/25	1	18.25	0	0.00	18.10	1	6,304	0.02%
2022/11/24	0	0.00	1	17.45	17.95	-1	6,217	-0.02%
2022/11/21	1	18.20	0	0.00	18.35	1	6,049	0.02%
2022/11/16	0	0.00	1	17.90	17.75	-1	5,843	-0.02%
2022/11/14	1	18.40	1	18.65	18.45	0	5,722	0.00%
2022/11/09	10	19.38	0	0.00	19.00	10	5,579	0.18%
2022/11/08	6	19.11	3	19.15	19.00	3	5,488	0.05%
2022/11/07	11	19.39	0	0.00	19.10	11	5,360	0.21%
2022/11/04	3	19.40	3	18.85	19.30	0	5,225	0.00%
2022/11/03	8	18.78	17	18.70	18.80	-9	5,022	-0.18%
2022/11/02	32	18.73	26	18.90	18.80	6	4,812	0.12%
2022/11/01	1	18.45	1	18.60	18.70	0	4,474	0.00%
2022/10/27	0	0.00	7	17.76	17.90	-7	4,207	-0.17%
2022/10/26	8	16.98	2	16.95	16.95	6	4,138	0.14%
2022/10/25	11	17.59	1	17.80	17.60	10	4,058	0.25%
2022/10/24	0	0.00	2	18.10	17.80	-2	4,007	-0.05%
2022/10/21	1	17.75	1	17.15	17.00	0	3,889	0.00%
2022/10/20	0	0.00	1	18.30	17.50	-1	3,828	-0.03%
2022/10/19	0	0.00	6	18.03	17.45	-6	3,618	-0.17%
2022/10/18	2	17.80	5	17.85	17.70	-3	3,549	-0.08%
2022/10/17	5	18.10	0	0.00	18.20	5	3,478	0.14%
2022/10/14	5	17.88	9	17.77	18.00	-4	3,377	-0.12%
2022/10/13	9	17.23	11	17.21	16.75	-2	3,314	-0.06%
2022/10/11	1	17.65	0	0.00	17.60	1	3,191	0.03%
2022/10/06	4	17.88	0	0.00	17.95	4	3,127	0.13%
2022/10/05	0	0.00	1	17.70	17.65	-1	3,084	-0.03%
2022/10/04	0	0.00	2	17.88	17.95	-2	3,012	-0.07%
2022/09/30	2	16.35	0	0.00	16.70	2	2,856	0.07%
2022/09/29	2	16.88	41	16.95	16.80	-39	2,836	-1.38%
2022/09/27	0	0.00	1	16.95	16.95	-1	2,767	-0.04%
2022/09/26	40	16.30	0	0.00	16.20	40	2,733	1.46%
2022/09/23	1	17.00	1	17.00	17.00	0	2,701	0.00%
2022/09/22	1	17.30	2	17.30	17.35	-1	2,681	-0.04%
2022/09/20	15	17.27	0	0.00	17.25	15	2,612	0.57%
2022/09/14	14	18.27	43	18.50	18.20	-29	2,290	-1.27%
2022/09/13	0	0.00	24	18.04	17.95	-24	1,901	-1.26%
2022/09/12	3	18.08	0	0.00	17.85	3	1,695	0.18%
2022/09/08	51	17.79	47	17.90	18.00	4	1,559	0.26%
2022/09/07	142	16.76	148	16.54	17.90	-6	1,181	-0.51%	大買/大賣/
2022/09/06	0	0.00	54	16.74	16.75	-54	709	-7.61%
2022/09/02	0	0.00	59	15.40	15.45	-59	508	-11.60%
2022/08/29	0.1	15.45	0	0.00	15.30	0.1	506	0.01%
2022/08/24	45	15.87	0	0.00	15.90	45	497	9.05%
2022/08/17	0	0.00	2	15.15	15.60	-2	454	-0.44%
2022/08/02	0.1	14.30	0	0.00	14.20	0.1	363	0.02%
2022/07/26	2	14.75	2	14.75	14.70	0	348	0.00%
2022/07/20	12	14.98	0	0.00	14.65	12	361	3.32%
2022/06/30	1	14.55	0	0.00	14.65	1	385	0.26%
2022/06/28	1	15.05	0	0.00	15.10	1	383	0.26%
2022/06/24	0	0.00	2	15.35	15.10	-2	384	-0.52%
2022/06/23	1	14.80	0	0.00	14.85	1	379	0.26%
2022/06/22	3	14.98	1	14.90	14.75	2	380	0.53%
2022/06/17	1	15.15	0	0.00	15.20	1	378	0.26%
2022/06/16	0	15.75	0	0.00	15.30	0	379	0.01%
2022/06/08	1	15.80	0	0.00	15.80	1	383	0.26%
2022/06/07	1	15.80	92	15.72	15.75	-91	387	-23.46%
2022/05/31	0	0.00	40	15.53	15.60	-40	405	-9.86%
2022/05/30	0	0.00	21	15.55	15.50	-21	406	-5.17%
2022/05/06	1	15.35	0	0.00	15.50	1	503	0.20%
2022/04/27	1	15.35	0	0.00	15.50	1	534	0.19%
2022/04/19	0	0.00	1	16.05	16.35	-1	553	-0.18%
2022/04/18	1	15.70	0	0.00	16.00	1	553	0.18%
2022/04/15	1	15.75	0	0.00	15.75	1	556	0.18%
2022/04/07	0	16.30	0	0.00	16.00	0	635	0.00%
2022/04/06	2	15.60	0	0.00	15.75	2	718	0.28%
2022/03/09	2	15.73	0	0.00	15.80	2	833	0.24%
2022/03/08	1	15.85	10	15.55	15.55	-9	840	-1.07%
2022/03/03	10	16.75	0	0.00	16.65	10	841	1.19%
2022/02/25	0	0.00	20	16.34	16.35	-20	851	-2.35%
2022/02/24	0	0.00	20	16.20	16.30	-20	853	-2.34%
2022/02/11	11	16.83	0	0.00	17.10	11	930	1.18%
2022/02/10	30	16.85	0	0.00	16.80	30	909	3.30%
2022/02/07	0	0.00	1	16.15	16.10	-1	891	-0.11%
2022/01/25	2	15.85	0	0.00	15.75	2	891	0.22%
2022/01/17	0	0.00	1	16.20	16.35	-1	898	-0.11%
2022/01/14	4	16.01	0	0.00	16.10	4	900	0.44%
2022/01/04	0	0.00	8	17.37	17.40	-8	851	-0.94%
2021/12/30	1	17.00	0	0.00	17.10	1	826	0.12%
2021/12/22	0	0.00	1	16.95	16.90	-1	743	-0.13%
2021/12/16	0	0.00	1	17.20	17.15	-1	744	-0.13%
2021/12/15	0	0.00	1	17.00	17.00	-1	733	-0.14%
2021/12/14	0	0.00	1	17.15	16.95	-1	735	-0.14%
2021/12/13	0	0.00	1	17.05	17.10	-1	723	-0.14%
2021/12/09	0	0.00	4	17.10	16.95	-4	717	-0.56%
2021/11/29	0	0.00	2	16.25	16.30	-2	715	-0.28%
2021/11/12	10	16.60	0	0.00	16.80	10	675	1.48%
2021/10/28	10	16.30	0	0.00	16.35	10	950	1.05%
2021/10/27	0	0.00	20	16.03	16.25	-20	957	-2.09%
2021/10/26	2	16.00	0	0.00	15.90	2	982	0.20%
2021/10/20	3	15.60	6	15.75	15.60	-3	1,208	-0.25%
2021/10/12	1	15.15	0	0.00	15.15	1	1,453	0.07%
2021/10/08	1	15.35	0	0.00	15.45	1	1,492	0.07%
2021/10/06	6	14.90	0	0.00	14.90	6	1,700	0.35%
2021/09/16	0	0.00	8	16.10	16.15	-8	2,315	-0.35%
2021/09/15	3	16.07	0	0.00	16.05	3	2,371	0.13%
2021/09/14	1	16.20	0	0.00	16.20	1	2,570	0.04%
2021/09/08	2	16.15	0	0.00	16.15	2	2,815	0.07%
2021/09/02	2	17.15	0	0.00	17.10	2	2,830	0.07%
2021/08/31	0	0.00	2	17.30	17.35	-2	2,848	-0.07%
2021/08/27	0	0.00	2	17.15	17.15	-2	2,884	-0.07%
2021/08/17	3	16.32	0	0.00	16.15	3	2,941	0.10%
2021/08/13	3	16.77	2	17.20	16.80	1	2,937	0.03%
2021/08/12	40	17.40	0	0.00	17.40	40	2,917	1.37%
2021/08/05	16	19.48	14	19.58	19.25	2	2,943	0.07%
2021/08/04	2	19.20	0	0.00	19.10	2	2,909	0.07%
2021/08/02	0	0.00	1	19.00	19.00	-1	2,978	-0.03%
2021/07/29	0	0.00	3	19.20	19.25	-3	3,002	-0.10%
2021/07/28	0	0.00	3	19.42	19.35	-3	3,018	-0.10%
2021/07/26	3	20.63	0	0.00	20.70	3	3,114	0.10%
2021/07/15	0	0.00	1	20.20	20.35	-1	3,961	-0.03%
2021/07/14	0	0.00	41	20.27	20.45	-41	4,053	-1.01%
2021/07/13	1	20.80	1	20.80	19.95	0	4,109	0.00%
2021/07/12	1	20.40	0	0.00	20.30	1	4,051	0.02%
2021/07/08	0	0.00	1	19.95	19.85	-1	3,978	-0.03%
2021/07/06	2	19.98	0	0.00	19.65	2	4,113	0.05%
2021/07/05	0	0.00	15	19.93	19.95	-15	4,146	-0.36%
2021/06/28	0	0.00	1	19.35	19.30	-1	4,334	-0.02%
2021/06/25	0	0.00	10	19.75	19.20	-10	4,372	-0.23%
2021/06/24	1	19.60	0	0.00	19.60	1	4,372	0.02%
2021/06/23	10	20.10	0	0.00	19.95	10	4,363	0.23%
2021/06/22	0	0.00	1	19.35	19.10	-1	4,258	-0.02%
2021/06/07	0	0.00	1	17.80	17.70	-1	6,051	-0.02%
2021/05/18	0	0.00	1	14.95	15.80	-1	6,355	-0.02%
2021/05/17	2	14.38	1	14.85	14.45	1	6,327	0.02%
2021/05/12	1	16.60	0	0.00	15.75	1	6,264	0.02%
2021/05/07	1	17.85	0	0.00	18.60	1	6,169	0.02%
2021/05/03	2	19.25	1	20.45	19.05	1	6,082	0.02%
2021/04/28	0	0.00	12	20.83	21.00	-12	5,612	-0.21%
2021/04/27	50	20.73	38	20.69	21.00	12	5,568	0.22%
2021/04/26	0	0.00	2	20.55	20.40	-2	5,476	-0.04%
2021/04/23	0	0.00	4.1	20.67	20.70	-4.1	5,424	-0.08%
2021/04/22	68.1	21.92	52	21.49	21.00	16.1	5,370	0.30%
2021/04/14	0	0.00	2	18.90	19.10	-2	4,701	-0.04%
2021/04/13	5	19.80	0	0.00	19.55	5	4,846	0.10%
2021/04/12	0	0.00	3	20.47	20.25	-3	4,840	-0.06%
2021/04/07	0	0.00	1	20.00	20.15	-1	4,651	-0.02%
2021/04/06	0	0.00	1	19.25	19.20	-1	4,490	-0.02%
2021/03/31	1	19.05	0	0.00	18.85	1	4,447	0.02%
2021/03/30	1	19.25	0	0.00	19.05	1	4,514	0.02%
2021/03/29	0	0.00	3	19.00	19.00	-3	4,471	-0.07%
2021/03/24	8	19.40	0	0.00	19.15	8	4,309	0.19%
2021/03/23	4	19.60	1	20.15	19.45	3	4,205	0.07%
2021/03/22	13	20.78	8	20.99	20.75	5	3,963	0.13%
2021/03/19	9	20.12	20	20.45	21.15	-11	3,608	-0.30%
2021/03/17	2	19.75	51	19.45	19.55	-49	3,085	-1.59%
2021/03/16	2	18.90	0	0.00	18.65	2	2,891	0.07%
2021/03/15	50	19.00	11	18.90	19.05	39	2,842	1.37%
2021/03/12	31	19.11	11	19.21	18.95	20	2,795	0.72%
2021/03/05	0	0.00	1	18.00	17.70	-1	2,574	-0.04%
2021/02/25	4	18.15	5	18.24	17.75	-1	2,587	-0.04%
2021/02/17	0	0.00	25	16.80	16.90	-25	2,411	-1.04%
2021/02/05	0	0.00	5	16.75	16.55	-5	2,405	-0.21%
2021/01/28	3	16.77	0	0.00	16.70	3	2,482	0.12%
2021/01/20	1	16.70	0	0.00	16.45	1	2,477	0.04%
2021/01/08	0	0.00	4	18.08	18.00	-4	2,921	-0.14%
2021/01/07	2	18.50	0	0.00	18.35	2	3,254	0.06%
2021/01/06	9	19.23	3	19.30	19.00	6	3,299	0.18%
2020/12/31	0	0.00	1	18.50	18.50	-1	3,217	-0.03%
2020/12/25	6	17.63	0	0.00	17.60	6	3,500	0.17%
2020/12/24	8	17.93	14	18.19	17.95	-6	3,481	-0.17%
2020/12/23	25	17.75	0	0.00	17.75	25	3,350	0.75%
2020/12/11	2	17.15	0	0.00	17.05	2	3,375	0.06%
2020/12/10	0	0.00	29	17.84	17.70	-29	3,330	-0.87%
2020/12/07	4	18.45	4	18.50	18.70	0	3,305	0.00%
2020/12/04	25	18.40	0	0.00	18.30	25	3,207	0.78%
2020/12/03	0	0.00	1	18.40	18.35	-1	3,191	-0.03%
2020/12/01	0	0.00	2	18.45	18.30	-2	3,222	-0.06%
2020/11/30	0	0.00	6	18.90	18.40	-6	3,246	-0.18%
2020/11/26	11	18.84	0	0.00	18.75	11	3,326	0.33%
2020/11/18	1	17.25	0	0.00	17.35	1	3,312	0.03%
2020/11/17	3	17.30	0	0.00	17.30	3	3,340	0.09%
2020/11/12	1	17.35	0	0.00	17.50	1	3,513	0.03%
2020/10/29	2	17.80	0	0.00	17.85	2	3,819	0.05%
2020/10/15	0	0.00	20	19.70	19.10	-20	4,026	-0.50%
2020/10/13	2	18.75	2	18.85	18.95	0	3,634	0.00%
2020/10/12	0	0.00	2	17.65	18.10	-2	3,556	-0.06%
2020/10/08	0	0.00	1	18.55	18.10	-1	3,520	-0.03%
2020/10/07	14	17.76	13	17.93	18.20	1	3,418	0.03%
2020/10/06	2	17.20	29	17.61	17.75	-27	3,117	-0.87%
2020/09/11	0	0.00	8	16.50	16.15	-8	3,236	-0.25%
2020/09/09	0	0.00	1	16.70	17.00	-1	3,196	-0.03%
2020/08/10	2	16.40	2	16.50	16.00	0	2,755	0.00%
2020/08/07	1	16.05	2	16.18	16.55	-1	2,711	-0.04%
2020/08/04	1	16.30	3	16.10	16.10	-2	2,546	-0.08%
2020/08/03	0	0.00	40	16.00	16.30	-40	2,499	-1.60%
2020/07/31	4	15.63	1	15.50	15.70	3	2,407	0.12%
2020/07/30	12	15.30	117	15.23	15.65	-105	2,356	-4.46%	大賣/鉅額交易
2020/07/29	111	15.06	7	15.50	14.85	104	2,288	4.54%	大買/鉅額交易
2020/07/28	0	0.00	30	15.44	15.50	-30	2,037	-1.47%
2020/07/22	0	0.00	0.5	14.70	14.45	-0.5	1,875	-0.03%
2020/07/21	3	14.60	0	0.00	14.65	3	1,866	0.16%
2020/07/20	0	0.00	1	13.90	14.60	-1	1,798	-0.06%
2020/06/30	0	0.00	20	13.69	13.55	-20	1,715	-1.17%
2020/06/19	5	13.20	0	0.00	13.20	5	1,712	0.29%
2020/06/10	20	13.90	0	0.00	14.00	20	1,754	1.14%
2020/05/29	0	0.00	1	13.20	13.20	-1	1,554	-0.06%
2020/04/29	1	13.25	10	13.25	13.20	-9	1,344	-0.67%
2020/04/16	0	0.00	10	13.10	13.15	-10	1,295	-0.77%
2020/04/14	0	0.00	10	12.75	12.80	-10	1,268	-0.79%
2020/04/08	20	12.40	0	0.00	12.30	20	1,256	1.59%
2020/03/24	0	0.00	2	9.30	9.94	-2	1,123	-0.18%
2020/03/23	4	9.18	2	9.30	9.20	2	1,128	0.18%
2020/03/19	2	9.67	2	9.63	9.50	0	1,053	0.00%
2020/03/18	20	10.40	0	0.00	10.55	20	1,034	1.93%
2020/03/17	2	9.75	6	9.90	10.15	-4	1,024	-0.39%
2020/03/16	4	10.45	2	10.45	10.05	2	992	0.20%
2020/03/13	0	0.00	1	11.10	11.10	-1	968	-0.10%
2020/03/12	3	12.70	2	12.45	12.20	1	907	0.11%
2020/03/11	21	13.70	0	0.00	13.45	21	870	2.41%
2020/03/05	0	0.00	2	14.50	14.70	-2	874	-0.23%
2020/03/04	4	14.36	2	14.50	14.35	2	889	0.22%
2020/01/17	0	0.00	15	17.15	17.15	-15	1,217	-1.23%
2020/01/16	0.1	17.10	0	0.00	17.20	0.1	1,279	0.01%
2020/01/14	15	17.33	0	0.00	17.30	15	1,398	1.07%
2019/12/30	0	16.55	0	0.00	16.55	0	1,429	0.00%
2019/12/26	0.1	16.35	0	0.00	16.35	0.1	1,474	0.01%
2019/12/20	0.1	16.35	0	0.00	16.35	0.1	1,749	0.01%
2019/12/17	0.1	16.60	0	0.00	16.70	0.1	1,762	0.01%
2019/12/16	0	16.60	0	0.00	16.65	0	1,762	0.00%
2019/12/11	0.1	16.75	0	0.00	16.70	0.1	1,749	0.00%
2019/12/02	1	16.90	0	0.00	16.85	1	1,768	0.06%
2019/11/25	0	0.00	1	17.65	17.65	-1	1,834	-0.05%
2019/11/07	1	17.15	0	0.00	17.15	1	1,783	0.06%
2019/11/05	1	17.40	0	0.00	17.45	1	1,742	0.06%
2019/11/04	1	18.00	0	0.00	17.65	1	1,733	0.06%
2019/11/01	0	0.00	1	17.85	18.05	-1	1,712	-0.06%
2019/10/29	2	18.28	0	0.00	18.20	2	1,623	0.12%
2019/10/28	1	18.50	2	18.90	19.00	-1	1,527	-0.07%
2019/10/23	4	17.35	5	17.70	18.00	-1	1,397	-0.07%
2019/10/16	0	0.00	3	17.45	17.35	-3	1,267	-0.24%
2019/10/08	1	17.20	2	17.15	17.05	-1	1,285	-0.08%
2019/10/03	0	0.00	1	17.10	17.15	-1	1,345	-0.07%
2019/10/01	0	0.00	2	17.05	17.25	-2	1,283	-0.16%
2019/09/27	0	0.00	16	16.87	16.85	-16	1,245	-1.28%
2019/09/26	2	17.28	0	0.00	17.65	2	1,123	0.18%
2019/09/25	18	17.03	16	16.71	16.85	2	1,053	0.19%
2019/09/24	20	16.98	3	16.87	16.60	17	1,006	1.69%
2019/09/20	0	0.00	1	16.40	16.50	-1	974	-0.10%
2019/09/19	1	16.25	0	0.00	16.25	1	957	0.10%
2019/09/04	0	0.00	1	16.90	16.80	-1	889	-0.11%
2019/08/30	2	17.18	0	0.00	16.45	2	835	0.24%
2019/08/29	0	0.00	1	16.00	16.05	-1	750	-0.13%
2019/08/13	0	0.00	2	15.70	15.75	-2	700	-0.29%
2019/07/29	1	16.50	0	0.00	16.45	1	801	0.12%
2019/07/25	0	0.00	2	16.58	16.25	-2	824	-0.24%
2019/07/24	0	0.00	20	16.00	16.05	-20	807	-2.48%
2019/07/22	3	16.25	0	0.00	16.20	3	1,018	0.29%
2019/07/12	2	16.33	0	0.00	16.35	2	1,094	0.18%
2019/07/11	1	16.05	5	16.18	16.65	-4	1,094	-0.37%
2019/05/30	0	0.00	0.5	14.40	14.50	-0.5	1,796	-0.03%
2019/05/22	3	14.73	0	0.00	14.50	3	1,846	0.16%
2019/05/06	2	16.30	0	0.00	16.25	2	1,962	0.10%
2019/05/02	1	17.35	1	17.60	17.35	0	1,912	0.00%
2019/04/30	10	17.00	0	0.00	17.25	10	1,862	0.54%
2019/04/26	11	17.25	1	17.65	17.00	10	1,797	0.56%
2019/04/25	0	0.00	2	16.83	16.85	-2	1,619	-0.12%
2019/04/24	1	16.45	0	0.00	16.30	1	1,589	0.06%
2019/04/22	2	16.80	2	17.00	16.70	0	1,564	0.00%
2019/04/19	0	0.00	2	16.45	16.60	-2	1,533	-0.13%
2019/04/18	2	16.23	1	16.75	16.00	1	1,528	0.07%
2019/04/16	0	0.00	2	16.30	16.55	-2	1,475	-0.14%
2019/04/09	1	16.00	1	16.25	15.70	0	1,385	0.00%
2019/04/08	1	15.75	0	0.00	15.90	1	1,343	0.07%
2019/04/03	0	0.00	1	16.05	15.80	-1	1,316	-0.08%
2019/03/29	1	15.60	1	16.00	15.80	0	1,207	0.00%
2019/03/28	0	15.40	0	0.00	15.40	0	975	0.00%
2019/03/26	0	0.00	3	14.55	14.65	-3	873	-0.34%
2019/03/15	20	13.80	0	0.00	13.80	20	779	2.57%
2019/02/27	30	14.30	0	0.00	14.30	30	768	3.90%
2019/02/25	1	14.65	0	0.00	14.50	1	771	0.13%
2019/02/21	1	14.65	1	14.95	14.70	0	761	0.00%
2019/02/20	3	15.13	7	15.19	15.05	-4	735	-0.54%
2019/02/19	5	14.85	0	0.00	14.95	5	608	0.82%
2018/12/14	1	14.20	0	0.00	14.20	1	712	0.14%
2018/12/06	1	14.60	0	0.00	14.25	1	717	0.14%
2018/11/01	0	0.00	1	13.90	13.85	-1	995	-0.10%
2018/10/31	0	0.00	1	13.40	13.80	-1	999	-0.10%
2018/10/25	1	13.05	0	0.00	12.70	1	1,015	0.10%
2018/10/19	1	13.60	1	13.75	13.70	0	1,105	0.00%
2018/10/17	1	13.90	1	14.05	13.95	0	1,122	0.00%
2018/10/16	1	13.45	2	13.78	13.70	-1	1,132	-0.09%
2018/10/11	2	13.60	0	0.00	13.50	2	1,158	0.17%
2018/10/09	2	15.00	1	15.40	15.00	1	1,135	0.09%
2018/10/04	4	16.25	0	0.00	16.30	4	1,351	0.30%
2018/10/03	0	0.00	4	16.48	16.30	-4	1,383	-0.29%
2018/10/02	1	16.80	2	17.10	16.60	-1	1,410	-0.07%
2018/10/01	1	16.90	1	16.70	17.00	0	1,491	0.00%
2018/09/28	1	16.25	0	0.00	16.25	1	1,547	0.06%
2018/09/27	1	16.25	0	0.00	16.25	1	1,584	0.06%
2018/09/25	1	16.35	0	0.00	16.30	1	1,815	0.06%
2018/09/14	0	0.00	1	16.50	16.45	-1	2,180	-0.05%
2018/09/10	1	16.05	0	0.00	15.95	1	2,417	0.04%
2018/09/07	1	16.55	1	16.80	16.80	0	2,499	0.00%
2018/09/06	1	17.05	1	17.35	17.10	0	2,773	0.00%
2018/09/03	0	0.00	1	17.45	17.55	-1	2,888	-0.03%
2018/08/28	0	0.00	4	16.58	16.60	-4	3,824	-0.10%
2018/08/27	0	0.00	14	16.55	16.45	-14	3,904	-0.36%
2018/08/23	0	0.00	22	16.54	16.45	-22	4,090	-0.54%
2018/08/15	0	0.00	1	16.20	16.55	-1	5,064	-0.02%
2018/08/14	0	0.00	1	15.95	16.25	-1	5,050	-0.02%
2018/08/13	1	15.55	0	0.00	15.70	1	5,044	0.02%
2018/08/08	1	16.55	0	0.00	16.50	1	5,021	0.02%
2018/08/01	0	0.00	1	16.70	16.90	-1	5,005	-0.02%
2018/07/31	1	17.00	27	17.36	16.60	-26	5,003	-0.52%
2018/07/30	1	17.10	0	0.00	17.00	1	4,955	0.02%
2018/07/25	0	0.00	2	16.60	16.60	-2	4,913	-0.04%
2018/07/23	2	15.95	2	16.05	16.05	0	4,914	0.00%
2018/07/20	2	16.25	1	16.50	16.20	1	4,916	0.02%
2018/07/16	1	16.95	0	0.00	16.85	1	4,916	0.02%
2018/07/13	1	17.60	2	18.80	17.45	-1	4,860	-0.02%
2018/07/12	0	0.00	25	17.46	17.40	-25	4,722	-0.53%
2018/07/11	30	16.87	31	17.10	17.05	-1	4,665	-0.02%
2018/07/10	0	0.00	5	16.93	16.70	-5	4,632	-0.11%
2018/07/09	1	16.40	0	0.00	16.30	1	4,593	0.02%
2018/07/06	6	15.98	15	16.51	16.65	-9	4,487	-0.20%
2018/07/05	6	16.28	1	16.85	16.15	5	4,419	0.11%
2018/07/03	34	16.74	0	0.00	16.45	34	4,369	0.78%
2018/06/28	30	18.89	0	0.00	18.55	30	4,151	0.72%
2018/06/27	2	19.65	0	0.00	19.70	2	4,062	0.05%
2018/06/25	16	21.21	0	0.00	20.30	16	3,948	0.41%
2018/06/22	22	21.68	4	22.03	21.60	18	3,876	0.46%
2018/06/20	0	0.00	1	20.90	21.00	-1	3,700	-0.03%
2018/06/19	1	21.30	0	0.00	21.35	1	3,653	0.03%
2018/06/15	2	22.10	0	0.00	21.95	2	3,600	0.06%
2018/06/13	2	22.95	0	0.00	22.50	2	3,474	0.06%
2018/06/12	7	21.51	2	22.35	21.90	5	3,191	0.16%
2018/06/07	2	22.10	0	0.00	22.40	2	2,933	0.07%
2018/06/06	0	0.00	1	22.40	22.40	-1	2,543	-0.04%
2018/06/05	2	20.45	31	20.48	20.40	-29	2,171	-1.34%
2018/06/04	0	0.00	80	20.94	20.65	-80	2,125	-3.76%
2018/05/31	20	21.05	20	21.30	20.50	0	2,025	0.00%
2018/05/30	20	20.60	2	20.80	21.05	18	1,945	0.93%
2018/05/29	51	21.56	1	20.80	21.20	50	1,859	2.69%
2018/05/28	31	21.00	9	20.88	21.50	22	1,643	1.34%
2018/05/25	11	19.69	1	20.00	19.80	10	1,344	0.74%
2018/05/24	0	0.00	24	18.90	18.95	-24	1,103	-2.18%
2018/05/23	0	0.00	1	17.15	17.25	-1	938	-0.11%
2018/05/09	0	0.00	40	16.38	16.40	-40	1,041	-3.84%
2018/05/08	0	0.00	20	16.40	16.45	-20	1,041	-1.92%
2018/04/26	0	0.00	1	15.95	15.55	-1	1,107	-0.09%
2018/04/12	0	0.00	2	16.65	16.75	-2	1,047	-0.19%
2018/04/03	2	17.10	0	0.00	17.00	2	1,055	0.19%
2018/03/22	0	0.00	20	17.40	17.30	-20	1,111	-1.80%
2018/03/20	1	17.75	0	0.00	17.75	1	1,109	0.09%
2018/03/16	0	0.00	2	17.75	17.65	-2	1,113	-0.18%
2018/03/13	0	0.00	2	17.55	17.60	-2	1,101	-0.18%
2018/03/12	6	17.63	2	18.13	17.40	4	1,102	0.36%
2018/02/26	3	16.70	0	0.00	16.75	3	936	0.32%
2018/02/07	0	0.00	1	16.05	15.75	-1	956	-0.10%
2018/02/06	1	15.55	0	0.00	15.50	1	961	0.10%
2018/02/02	0	0.00	3	17.12	16.90	-3	934	-0.32%
2018/01/31	1	16.35	0	0.00	16.50	1	884	0.11%
2018/01/30	0	0.00	30	16.80	16.60	-30	896	-3.35%
2018/01/29	0	0.00	21	16.71	16.80	-21	925	-2.27%
2018/01/26	2	16.45	3	16.40	16.45	-1	896	-0.11%
2018/01/25	2	16.25	2	16.38	16.30	0	901	0.00%
2018/01/24	1	16.25	1	16.35	16.25	0	914	0.00%
2018/01/23	0	0.00	1	16.30	16.20	-1	1,014	-0.10%
2018/01/22	1	16.20	1	16.20	16.20	0	1,106	0.00%
2018/01/15	2	16.20	0	0.00	16.20	2	1,184	0.17%
2018/01/10	0	0.00	3	16.28	16.10	-3	1,299	-0.23%
2018/01/09	7	16.69	2	16.70	16.55	5	1,305	0.38%
2018/01/08	4	16.90	3	17.30	17.00	1	1,338	0.07%