仲琦 (2419)-宏遠-館前券商分點個股進出

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

仲琦

(2419)

可現股當沖

股價
29.90
漲跌
▲0.10
漲幅
+0.34%
成交量
455張
產業
上市通信網路類股▲0.41%
298人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

仲琦 (2419)籌碼相關－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前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	2	29.95	30.00	-2	1,638	-0.12%
2024/05/02	0	0.00	2	30.20	30.35	-2	1,670	-0.12%
2024/04/19	0	0.00	1	29.50	29.30	-1	1,736	-0.06%
2024/04/16	3	29.92	1	29.90	29.75	2	1,743	0.11%
2024/04/01	0	0.00	0.7	31.85	32.00	-0.7	1,791	-0.04%
2024/03/29	2	31.53	0	0.00	31.50	2	1,804	0.11%
2024/03/22	0	0.00	1	33.65	33.50	-1	1,943	-0.05%
2024/03/21	0	0.00	5	32.80	33.00	-5	1,958	-0.26%
2024/03/15	0	0.00	5	31.92	31.60	-5	3,323	-0.15%
2024/03/07	1	31.55	0	0.00	31.55	1	4,137	0.02%
2024/03/06	1	32.80	0	0.00	32.70	1	4,116	0.02%
2024/03/05	11	33.97	15	34.08	33.85	-4	4,101	-0.10%
2024/03/04	0	0.00	3	33.05	33.25	-3	3,838	-0.08%
2024/02/27	0	0.00	2	30.50	30.50	-2	3,741	-0.05%
2024/02/23	3	31.40	1	30.90	30.90	2	3,716	0.05%
2024/02/22	0	0.00	1	31.45	31.45	-1	3,719	-0.03%
2024/02/20	0	0.00	1	31.40	31.35	-1	3,722	-0.03%
2024/02/05	2	31.63	0	0.00	30.95	2	3,695	0.05%
2024/02/02	0	0.00	3	34.70	34.20	-3	3,632	-0.08%
2024/01/31	2	33.65	0	0.00	33.70	2	3,627	0.06%
2024/01/30	0	0.00	3	34.25	34.10	-3	3,625	-0.08%
2024/01/29	0	0.00	2	33.30	33.55	-2	3,615	-0.06%
2024/01/26	3	33.43	0	0.00	33.30	3	3,634	0.08%
2024/01/25	4	33.74	0	0.00	33.70	4	3,676	0.11%
2024/01/09	3	33.28	1	33.70	33.10	2	3,861	0.05%
2024/01/05	1	34.30	1	34.70	34.30	0	3,853	0.00%
2024/01/04	1	35.20	2	35.75	34.60	-1	3,853	-0.03%
2023/12/29	2	34.25	0	0.00	34.30	2	3,806	0.05%
2023/12/28	1	34.65	0	0.00	34.60	1	3,879	0.03%
2023/12/26	1	35.10	0	0.00	35.50	1	3,884	0.03%
2023/12/22	1	35.70	5	36.05	35.70	-4	3,898	-0.10%
2023/12/20	5	36.85	1	36.95	37.00	4	3,890	0.10%
2023/12/19	1	35.25	0	0.00	35.40	1	3,855	0.03%
2023/12/18	1	36.65	0	0.00	36.30	1	3,840	0.03%
2023/12/14	4	37.58	1	38.50	36.90	3	3,768	0.08%
2023/12/13	8	38.74	5	39.68	38.00	3	3,558	0.08%
2023/12/12	0	0.00	5	35.72	37.05	-5	2,681	-0.19%
2023/12/11	1	33.85	0	0.00	33.70	1	2,577	0.04%
2023/12/08	1	34.10	3	34.30	34.00	-2	2,612	-0.08%
2023/12/07	1	34.75	6	34.43	34.10	-5	2,621	-0.19%
2023/12/06	16	36.85	7	36.66	35.95	9	2,540	0.35%
2023/12/05	0	0.00	2	34.35	34.35	-2	2,073	-0.10%
2023/12/04	2	31.30	0	0.00	31.25	2	2,000	0.10%
2023/11/28	0	0.00	3	30.05	30.15	-3	2,160	-0.14%
2023/11/21	2	30.65	0	0.00	30.60	2	2,682	0.07%
2023/11/10	0	0.00	1	28.95	28.90	-1	3,998	-0.03%
2023/11/02	1	30.45	1	30.80	30.50	0	4,326	0.00%
2023/10/30	4	31.29	3	30.45	30.85	1	4,721	0.02%
2023/10/27	7	29.55	0	0.00	29.15	7	4,893	0.14%
2023/10/04	1	33.35	0	0.00	33.20	1	11,945	0.01%
2023/10/02	1	34.15	0	0.00	34.60	1	13,549	0.01%
2023/09/28	0	0.00	1	34.45	34.05	-1	13,927	-0.01%
2023/09/21	1	33.20	0	0.00	33.20	1	17,141	0.01%
2023/09/19	2	34.20	0	0.00	34.00	2	17,443	0.01%
2023/09/14	2	35.30	0	0.00	35.70	2	17,364	0.01%
2023/09/11	0	0.00	1	34.15	34.05	-1	17,232	-0.01%
2023/08/30	0	0.00	2	39.00	38.55	-2	16,871	-0.01%
2023/08/29	3	38.47	0	0.00	38.50	3	16,836	0.02%
2023/08/24	6	41.76	3	40.27	40.50	3	16,427	0.02%
2023/08/23	0	0.00	2	39.15	41.10	-2	15,736	-0.01%
2023/08/22	2	37.55	2	38.25	37.40	0	15,579	0.00%
2023/08/21	1	36.10	2	37.58	37.10	-1	15,413	-0.01%
2023/08/18	3	36.18	0	0.00	35.85	3	15,280	0.02%
2023/08/10	0	0.00	3	37.43	37.20	-3	14,974	-0.02%
2023/08/08	0	0.00	20	39.25	39.00	-20	14,836	-0.13%
2023/08/04	0	0.00	1	39.90	39.75	-1	14,651	-0.01%
2023/08/02	1	42.00	1	41.55	41.05	0	14,519	0.00%
2023/08/01	1	43.30	0	0.00	43.25	1	14,290	0.01%
2023/07/31	2	47.38	1	47.10	45.60	1	14,050	0.01%
2023/07/27	20	47.49	0	0.00	46.80	20	13,490	0.15%
2023/07/26	0	0.00	43	46.70	46.70	-43	13,294	-0.32%
2023/07/25	44	50.26	4	49.78	48.30	40	13,076	0.31%
2023/07/24	5	50.02	5	50.89	49.70	0	12,741	0.00%
2023/07/21	13	49.88	14	49.77	49.60	-1	12,315	-0.01%
2023/07/20	4	48.81	2	48.05	47.45	2	11,835	0.02%
2023/07/19	5	51.48	5	50.71	48.15	0	11,430	0.00%
2023/07/18	12	51.98	5.3	51.32	49.60	6.7	10,757	0.06%
2023/07/17	1	48.55	0	0.00	51.50	1	9,720	0.01%
2023/07/14	3	45.22	2	45.63	46.90	1	9,306	0.01%
2023/07/13	0	0.00	20	40.76	42.65	-20	8,517	-0.23%
2023/07/12	7	39.23	16	39.64	38.80	-9	8,040	-0.11%
2023/07/11	2	39.08	22	39.70	39.95	-20	7,755	-0.26%
2023/07/10	40	39.61	18	39.73	39.05	22	7,269	0.30%
2023/07/07	22	39.34	34	39.60	40.25	-12	6,547	-0.18%
2023/07/06	22	37.54	4	36.99	36.60	18	5,615	0.32%
2023/07/05	9	37.61	1	37.45	37.00	8	5,239	0.15%
2023/07/04	4	37.21	2	37.20	38.75	2	4,818	0.04%
2023/07/03	26	33.19	33	35.03	35.25	-7	4,246	-0.16%
2023/06/29	7	31.71	6	31.51	31.80	1	3,438	0.03%
2023/06/28	1	29.65	13	29.99	30.05	-12	2,107	-0.57%
2023/06/27	0	0.00	2	27.40	27.35	-2	1,800	-0.11%
2023/06/26	0	0.00	1	27.80	27.60	-1	1,798	-0.06%
2023/06/20	2	27.50	2	27.55	27.55	0	1,823	0.00%
2023/06/19	0	0.00	3	27.70	27.55	-3	1,824	-0.16%
2023/06/16	0	0.00	2	27.75	27.75	-2	1,814	-0.11%
2023/06/14	0	0.00	2	27.25	27.25	-2	1,769	-0.11%
2023/06/13	0	0.00	1	27.10	27.10	-1	1,816	-0.06%
2023/06/09	2	27.10	0	0.00	27.10	2	1,857	0.11%
2023/06/08	2	26.95	0	0.00	26.70	2	1,900	0.11%
2023/06/07	2	27.05	2	27.00	27.00	0	1,946	0.00%
2023/06/06	4	27.25	0	0.00	27.10	4	2,020	0.20%
2023/06/05	0	0.00	4	27.62	27.55	-4	2,157	-0.19%
2023/05/31	0	0.00	1	27.15	27.20	-1	2,433	-0.04%
2023/05/30	2	26.60	3	26.78	26.85	-1	2,776	-0.04%
2023/05/26	2	26.40	1	26.15	26.15	1	3,032	0.03%
2023/05/25	4	26.35	2	26.40	26.40	2	3,034	0.07%
2023/05/22	1	26.60	0	0.00	26.70	1	3,115	0.03%
2023/05/19	2	26.30	3	26.38	26.45	-1	3,131	-0.03%
2023/05/17	2	26.20	22	26.20	26.20	-20	3,136	-0.64%
2023/05/16	0	0.00	10	26.15	26.10	-10	3,134	-0.32%
2023/05/12	2	25.60	2	25.85	25.75	0	3,165	0.00%
2023/05/10	0	0.00	2	26.15	26.20	-2	3,235	-0.06%
2023/05/08	0	0.00	10	26.70	26.65	-10	3,315	-0.30%
2023/05/04	11	26.15	0	0.00	26.30	11	3,359	0.33%
2023/05/03	7	26.09	3	25.93	25.85	4	3,351	0.12%
2023/05/02	0	0.00	1	26.35	26.45	-1	3,335	-0.03%
2023/04/28	23	25.99	2	26.00	26.00	21	3,336	0.63%
2023/04/25	2	26.85	0	0.00	26.00	2	3,310	0.06%
2023/04/24	0.3	27.20	0	0.00	26.90	0.3	3,293	0.01%
2023/04/21	4	27.38	0	0.00	26.85	4	3,309	0.12%
2023/04/20	2	28.75	0	0.00	28.20	2	3,304	0.06%
2023/04/18	1	28.70	1	29.95	28.70	0	3,511	0.00%
2023/04/17	0	0.00	2	29.15	29.05	-2	3,806	-0.05%
2023/04/14	0	0.00	9	28.60	28.55	-9	3,845	-0.23%
2023/04/13	0	0.00	5	28.50	28.30	-5	3,830	-0.13%
2023/04/12	1	28.65	2	28.80	28.80	-1	3,808	-0.03%
2023/04/11	1	28.60	0	0.00	28.60	1	3,789	0.03%
2023/04/10	0	0.00	1	28.50	28.50	-1	3,775	-0.03%
2023/04/06	2	27.70	2	28.40	28.35	0	3,743	0.00%
2023/03/31	2	27.85	0	0.00	27.80	2	3,715	0.05%
2023/03/30	0	0.00	2	28.38	28.30	-2	3,669	-0.05%
2023/03/29	1	27.25	0	0.00	27.40	1	3,601	0.03%
2023/03/28	1	27.40	0	0.00	27.30	1	3,631	0.03%
2023/03/21	1	27.55	0	0.00	27.55	1	3,669	0.03%
2023/03/09	6	29.07	0	0.00	28.95	6	3,785	0.16%
2023/03/08	33	28.94	25	29.15	29.40	8	3,920	0.20%
2023/03/07	0	0.00	1	28.80	28.80	-1	3,984	-0.03%
2023/03/03	8	28.65	0	0.00	28.50	8	3,909	0.20%
2023/03/02	6	28.02	6	28.63	29.20	0	3,734	0.00%
2023/03/01	0	0.00	2	27.75	27.60	-2	3,379	-0.06%
2023/02/24	0	0.00	1	27.00	27.25	-1	3,165	-0.03%
2023/02/22	2	26.45	2	26.65	26.65	0	3,152	0.00%
2023/02/21	0	0.00	6	27.20	27.05	-6	3,176	-0.19%
2023/02/20	2	27.05	0	0.00	26.95	2	3,150	0.06%
2023/02/17	0	0.00	3	26.78	26.80	-3	3,156	-0.10%
2023/02/09	1	26.25	0	0.00	26.25	1	3,455	0.03%
2023/02/08	4	26.60	2	27.20	26.30	2	3,530	0.06%
2023/02/07	0	0.00	2	26.75	26.70	-2	3,501	-0.06%
2023/02/06	0	0.00	1	26.20	26.35	-1	3,468	-0.03%
2023/02/03	0	0.00	25	26.30	26.10	-25	3,471	-0.72%
2023/02/02	0	0.00	4	26.35	26.45	-4	3,474	-0.12%
2023/02/01	1	25.90	1	26.20	26.10	0	3,461	0.00%
2023/01/13	6	25.27	0	0.00	25.10	6	3,588	0.17%
2023/01/12	2	25.75	0	0.00	25.50	2	3,624	0.06%
2023/01/11	2	25.90	3	25.77	25.75	-1	3,677	-0.03%
2023/01/09	16	25.95	3	26.27	25.95	13	3,685	0.35%
2023/01/06	2	25.80	0	0.00	25.75	2	3,548	0.06%
2023/01/05	5	26.23	1	26.50	26.10	4	3,588	0.11%
2023/01/04	10	26.00	14	26.80	26.80	-4	3,293	-0.12%
2023/01/03	0	0.00	2	24.20	24.40	-2	3,834	-0.05%
2022/12/29	2	23.55	2	23.70	23.85	0	4,276	0.00%
2022/12/27	0	0.00	2	24.40	24.40	-2	4,330	-0.05%
2022/12/26	2	24.20	2	24.15	24.15	0	4,341	0.00%
2022/12/23	2	23.70	2	24.00	24.15	0	4,359	0.00%
2022/12/21	2	24.25	0	0.00	24.15	2	4,440	0.05%
2022/12/20	2	24.70	2	25.20	24.10	0	4,470	0.00%
2022/12/19	4	24.80	0	0.00	24.70	4	4,520	0.09%
2022/12/16	4	25.45	0	0.00	25.40	4	4,565	0.09%
2022/12/15	0	0.00	1	26.50	26.50	-1	4,542	-0.02%
2022/12/06	1	27.30	0	0.00	27.10	1	4,826	0.02%
2022/11/29	0	0.00	33	26.78	27.20	-33	5,029	-0.66%
2022/11/28	2	25.05	2	25.50	25.40	0	5,107	0.00%
2022/11/25	0	0.00	2	25.85	25.45	-2	5,209	-0.04%
2022/11/23	2	25.10	0	0.00	25.00	2	5,495	0.04%
2022/11/18	2	25.55	0	0.00	25.10	2	6,148	0.03%
2022/11/17	0	0.00	2	25.80	25.65	-2	6,183	-0.03%
2022/11/16	2	25.25	0	0.00	25.25	2	6,244	0.03%
2022/11/15	2	25.10	2	25.40	25.35	0	6,350	0.00%
2022/11/11	8	25.48	6	25.91	25.20	2	6,596	0.03%
2022/11/10	8	25.66	0	0.00	25.50	8	6,832	0.12%
2022/11/09	5	26.20	2	26.05	25.80	3	8,019	0.04%
2022/11/08	16	26.74	0	0.00	26.20	16	8,554	0.19%
2022/11/07	0	0.00	3	26.00	26.00	-3	8,577	-0.03%
2022/11/03	1	25.30	0	0.00	25.60	1	8,680	0.01%
2022/11/02	2	25.35	0	0.00	25.45	2	8,769	0.02%
2022/10/20	1	25.25	1	25.50	25.25	0	14,169	0.00%
2022/10/12	2	24.45	0	0.00	25.00	2	14,681	0.01%
2022/10/11	6	25.68	0	0.00	24.95	6	14,958	0.04%
2022/10/07	0	0.00	3	28.25	27.25	-3	15,425	-0.02%
2022/09/30	0	0.00	2	23.80	24.55	-2	16,702	-0.01%
2022/09/26	3	25.10	0	0.00	24.85	3	16,990	0.02%
2022/09/20	0	0.00	2	28.00	27.90	-2	16,732	-0.01%
2022/09/19	1	27.80	0	0.00	27.90	1	16,700	0.01%
2022/09/14	0	0.00	1	29.25	29.30	-1	16,490	-0.01%
2022/09/13	0	0.00	2	29.15	29.10	-2	16,435	-0.01%
2022/09/12	0	0.00	5	29.30	29.40	-5	16,358	-0.03%
2022/09/08	1	28.40	0	0.00	28.50	1	16,269	0.01%
2022/09/06	7	28.14	2	29.55	28.00	5	16,140	0.03%
2022/09/05	2	30.25	0	0.00	28.85	2	15,893	0.01%
2022/08/30	1	29.20	3	29.13	29.20	-2	15,094	-0.01%
2022/08/29	1	27.45	0	0.00	27.35	1	14,873	0.01%
2022/08/26	0	0.00	1	29.65	28.85	-1	14,756	-0.01%
2022/08/25	3	30.05	8	29.66	29.80	-5	14,518	-0.03%
2022/08/24	3	28.62	3	28.77	28.45	0	14,173	0.00%
2022/08/23	2	28.65	0	0.00	28.65	2	14,101	0.01%
2022/08/19	1	29.30	0	0.00	29.05	1	13,865	0.01%
2022/08/18	1	29.10	10	29.45	29.45	-9	13,710	-0.07%
2022/08/17	11	29.89	1	29.55	29.35	10	13,557	0.07%
2022/08/16	5	30.55	5	30.03	29.40	0	13,274	0.00%
2022/08/15	4	29.15	15	29.08	30.45	-11	12,048	-0.09%
2022/08/12	1	27.55	1	27.75	27.70	0	11,430	0.00%
2022/08/11	7	27.47	7	27.24	27.20	0	11,237	0.00%
2022/08/10	7	27.84	2	27.45	27.70	5	11,105	0.05%
2022/08/09	5	27.55	0	0.00	27.75	5	10,992	0.05%
2022/08/05	2	27.58	1	28.00	28.05	1	10,652	0.01%
2022/08/03	4	27.85	6	27.76	27.50	-2	10,056	-0.02%
2022/08/02	7	29.70	2	29.65	29.60	5	9,537	0.05%
2022/08/01	6	29.92	4	29.59	29.65	2	9,097	0.02%
2022/07/29	1	29.90	1	28.15	29.60	0	8,462	0.00%
2022/07/28	42	28.29	76	27.98	28.25	-34	7,230	-0.47%
2022/07/27	37	26.29	7	26.15	26.65	30	5,696	0.53%
2022/07/25	3	25.55	3	25.32	25.20	0	5,361	0.00%
2022/07/21	0	0.00	1	25.00	25.20	-1	5,091	-0.02%
2022/07/20	1	25.55	0	0.00	25.05	1	4,946	0.02%
2022/07/19	0	0.00	1	25.20	25.30	-1	4,765	-0.02%
2022/07/18	3	25.50	12	25.49	25.65	-9	4,627	-0.19%
2022/07/15	5	24.91	5	25.15	25.00	0	4,218	0.00%
2022/07/14	1	23.15	4	23.98	24.75	-3	3,118	-0.10%
2022/07/13	9	23.64	11	23.02	22.50	-2	2,657	-0.08%
2022/07/12	3	22.63	3	22.60	22.10	0	2,419	0.00%
2022/07/11	4	23.03	5	22.95	23.15	-1	2,257	-0.04%
2022/07/08	14	22.61	3	22.63	22.80	11	2,037	0.54%
2022/07/07	1	21.10	0	0.00	21.70	1	1,291	0.08%
2022/07/05	1	20.40	1	20.50	20.35	0	1,018	0.00%
2022/06/23	2	17.90	0	0.00	18.05	2	867	0.23%
2022/05/10	2	19.00	2	19.08	19.20	0	1,012	0.00%
2022/05/06	0	0.00	1	19.70	19.75	-1	992	-0.10%
2022/05/03	1	20.60	1	20.80	20.60	0	935	0.00%
2022/04/29	1	20.80	0	0.00	20.45	1	899	0.11%
2022/04/27	0	0.00	3	18.65	18.95	-3	603	-0.50%
2022/04/19	11	19.76	10	19.64	19.60	1	641	0.16%
2022/04/13	0.1	19.20	0	0.00	19.20	0.1	664	0.02%
2022/04/12	0.6	18.90	0	0.00	18.80	0.6	683	0.08%
2022/04/11	0.2	19.05	0	0.00	18.95	0.2	725	0.03%
2022/03/21	0	0.00	2	20.45	20.45	-2	980	-0.20%
2022/03/07	0	0.00	3	21.00	20.55	-3	2,349	-0.13%
2022/03/02	0	0.00	33	20.90	21.30	-33	2,807	-1.18%
2022/03/01	3	20.85	73	21.01	20.95	-70	2,819	-2.48%
2022/02/18	6	21.53	6	21.65	21.75	0	3,199	0.00%
2022/01/04	5	24.00	1	24.30	23.75	4	4,584	0.09%
2022/01/03	0	0.00	3	23.80	24.05	-3	4,537	-0.07%
2021/12/29	0	0.00	2	23.95	23.95	-2	4,502	-0.04%
2021/12/28	4	24.18	0	0.00	24.20	4	4,492	0.09%
2021/12/23	0	0.00	5	23.90	23.85	-5	4,437	-0.11%
2021/12/22	0	0.00	1	23.80	23.80	-1	4,417	-0.02%
2021/12/15	3	25.00	4	25.48	25.10	-1	4,268	-0.02%
2021/12/14	15	25.84	20	26.70	25.00	-5	4,187	-0.12%
2021/12/13	14	25.85	17	26.04	26.30	-3	3,695	-0.08%
2021/12/10	0	0.00	2	25.00	24.35	-2	3,419	-0.06%
2021/12/09	38	24.29	50	25.10	24.05	-12	3,291	-0.36%
2021/12/08	0	0.00	3	24.00	23.85	-3	3,110	-0.10%
2021/12/07	0	0.00	1	24.20	23.80	-1	3,081	-0.03%
2021/12/06	2	24.10	1	23.85	24.00	1	3,055	0.03%
2021/12/02	14	25.05	3	25.00	24.40	11	2,940	0.37%
2021/12/01	2	24.15	4	23.90	24.65	-2	2,810	-0.07%
2021/11/30	5	25.41	4	26.08	24.70	1	2,731	0.04%
2021/11/29	6	23.85	15	24.68	24.60	-9	2,470	-0.36%
2021/11/26	1	23.00	0	0.00	22.65	1	2,288	0.04%
2021/11/25	0	0.00	1	23.60	23.10	-1	2,252	-0.04%
2021/11/24	0.7	23.30	0	0.00	23.40	0.7	2,238	0.03%
2021/11/22	2.9	24.13	0	0.00	24.20	2.9	2,179	0.14%
2021/11/18	1	24.30	1	24.05	23.50	0	2,084	0.00%
2021/11/16	2	25.10	3	25.60	24.30	-1	1,805	-0.06%
2021/11/15	2	24.30	67	24.96	24.75	-65	1,685	-3.86%
2021/11/10	95	24.49	20	24.75	24.30	75	1,418	5.29%
2021/11/09	0	0.00	6	23.18	23.40	-6	1,132	-0.53%
2021/11/08	3	23.58	1	23.20	23.15	2	1,083	0.18%
2021/11/05	7	23.19	7	23.57	22.80	0	1,002	0.00%
2021/11/04	3	22.45	3	22.55	22.70	0	905	0.00%
2021/11/03	12	22.13	4	22.45	21.70	8	786	1.02%
2021/10/29	2	20.95	1	20.95	21.00	1	525	0.19%
2021/10/28	1	22.25	2	22.35	21.35	-1	509	-0.20%
2021/10/27	4	20.15	32	20.60	21.35	-28	364	-7.68%
2021/10/26	0	0.00	0.5	19.40	19.45	-0.5	275	-0.19%
2021/09/06	0	0.00	1.8	19.03	18.95	-1.8	430	-0.42%
2021/09/03	0	0.00	0.6	19.25	19.30	-0.6	430	-0.15%
2021/08/27	0	0.00	3	19.05	19.30	-3	438	-0.68%
2021/08/20	0	0.00	0.1	18.25	18.20	-0.1	443	-0.03%
2021/08/18	0	0.00	4	18.10	18.40	-4	446	-0.90%
2021/08/12	30	18.80	0	0.00	18.80	30	450	6.66%
2021/07/30	0	0.00	1	20.25	20.25	-1	538	-0.19%
2021/07/28	4	19.80	0	0.00	19.95	4	565	0.71%
2021/07/26	1	20.45	0	0.00	20.40	1	677	0.15%
2021/07/12	0	0.00	17	20.40	20.50	-17	928	-1.83%
2021/07/06	0	0.00	13	20.80	20.75	-13	1,027	-1.26%
2021/06/01	0	0.00	18	21.30	21.40	-18	1,335	-1.35%
2021/05/24	0	0.00	1	20.45	20.55	-1	1,383	-0.07%
2021/05/21	17	20.20	0	0.00	20.20	17	1,392	1.22%
2021/05/11	0	0.00	20	21.20	20.90	-20	1,371	-1.46%
2021/05/10	0	0.00	7	22.16	21.95	-7	1,359	-0.51%
2021/05/07	10	21.55	5	21.95	22.00	5	1,360	0.37%
2021/05/04	5	21.55	5	21.00	21.60	0	1,336	0.00%
2021/05/03	3	23.08	0	0.00	23.00	3	1,293	0.23%
2021/04/29	52.1	26.17	0.9	25.20	25.35	51.2	1,231	4.15%
2021/04/28	0	0.00	160	25.28	25.70	-160	1,172	-13.64%	大賣/鉅額交易
2021/04/27	3	24.80	8	24.53	24.65	-5	1,095	-0.45%
2021/04/26	3	24.25	0	0.00	24.40	3	1,085	0.28%
2021/04/22	10	24.85	6	24.85	24.05	4	1,096	0.36%
2021/04/21	0	0.00	2	24.68	24.80	-2	1,072	-0.19%
2021/04/20	5	24.55	2	24.63	24.60	3	1,069	0.28%
2021/04/19	0	0.00	4	24.48	24.50	-4	1,082	-0.37%
2021/04/16	0	0.00	1	24.25	24.30	-1	1,088	-0.09%
2021/04/15	3	24.05	0	0.00	24.05	3	1,110	0.27%
2021/04/14	10	23.19	6	23.52	23.60	4	1,164	0.34%
2021/04/13	5	24.72	0	0.00	24.15	5	1,327	0.38%
2021/04/12	1	24.80	5	24.90	24.90	-4	1,370	-0.29%
2021/04/09	5	25.11	7	25.09	24.95	-2	1,371	-0.15%
2021/04/08	1.9	25.20	4	25.38	25.30	-2.1	1,351	-0.16%
2021/04/07	0	0.00	7	24.86	24.90	-7	1,305	-0.54%
2021/04/06	1.3	24.50	4	24.63	24.65	-2.7	1,302	-0.20%
2021/04/01	5	24.37	4	24.70	24.50	1	1,335	0.07%
2021/03/31	4.8	24.31	1	24.35	24.35	3.8	1,394	0.27%
2021/03/30	1	24.20	0	0.00	24.25	1	1,413	0.07%
2021/03/29	4	23.95	0	0.00	23.90	4	1,417	0.28%
2021/03/25	5	24.02	0	0.00	23.85	5	1,452	0.34%
2021/03/24	0	0.00	5	24.00	24.10	-5	1,476	-0.34%
2021/03/22	2	24.05	0	0.00	24.05	2	1,527	0.13%
2021/03/19	1	24.05	0	0.00	24.20	1	1,538	0.07%
2021/03/18	1	24.40	0	0.00	24.40	1	1,544	0.06%
2021/03/16	0	0.00	3	24.00	24.00	-3	1,618	-0.19%
2021/03/09	0	0.00	1	23.20	23.35	-1	2,464	-0.04%
2021/03/08	1	23.55	1	23.80	23.55	0	2,707	0.00%
2021/03/05	0	0.00	1	23.85	23.80	-1	2,732	-0.04%
2021/03/04	0	0.00	3	23.80	23.85	-3	2,751	-0.11%
2021/02/22	1	23.80	1	23.95	23.85	0	2,904	0.00%
2021/02/17	1	22.65	0	0.00	22.80	1	3,214	0.03%
2021/02/02	0	0.00	3	22.97	22.80	-3	3,215	-0.09%
2021/02/01	2	22.05	1	22.15	22.20	1	3,207	0.03%
2021/01/28	2	22.80	0	0.00	22.75	2	3,203	0.06%
2021/01/27	0	0.00	1	22.90	22.95	-1	3,201	-0.03%
2021/01/18	1	23.70	0	0.00	23.45	1	3,110	0.03%
2021/01/13	2	24.55	1	24.50	24.50	1	3,056	0.03%
2021/01/11	2	25.00	4	25.25	24.95	-2	3,013	-0.07%
2021/01/07	1	25.50	4	25.70	25.65	-3	2,960	-0.10%
2021/01/06	4	25.79	30	25.81	25.75	-26	2,891	-0.90%
2021/01/05	8	25.19	3	25.40	25.05	5	2,684	0.19%
2021/01/04	10	24.60	0	0.00	25.00	10	2,605	0.38%
2020/12/30	26	24.60	0	0.00	24.45	26	2,569	1.01%
2020/12/29	1	24.85	0	0.00	24.65	1	2,555	0.04%
2020/12/28	6	25.52	0	0.00	25.25	6	2,518	0.24%
2020/12/25	3	25.65	0	0.00	25.65	3	2,465	0.12%
2020/12/24	2	24.75	22	24.70	24.75	-20	2,393	-0.84%
2020/12/23	20	23.80	1	24.00	23.85	19	2,355	0.81%
2020/12/22	0	0.00	1	24.60	24.00	-1	2,350	-0.04%
2020/12/18	0	0.00	1	24.75	24.75	-1	2,311	-0.04%
2020/12/17	14	24.90	0	0.00	24.60	14	2,279	0.61%
2020/12/16	1	25.10	0	0.00	24.90	1	2,251	0.04%
2020/12/14	0	0.00	1	25.60	25.40	-1	2,211	-0.05%
2020/12/11	1	25.20	0	0.00	25.20	1	2,198	0.05%
2020/12/09	2	26.30	2	26.35	26.50	0	2,095	0.00%
2020/12/08	3	26.83	0	0.00	26.95	3	2,015	0.15%
2020/12/07	13	26.22	5	26.21	25.85	8	1,726	0.46%
2020/12/04	1	25.80	30	25.80	25.50	-29	1,540	-1.88%
2020/12/03	0	0.00	10	25.70	25.20	-10	1,419	-0.70%
2020/12/02	15	24.78	67.4	24.51	25.30	-52.4	1,241	-4.22%
2020/12/01	0	0.00	1	23.05	23.35	-1	994	-0.10%
2020/11/30	6	23.12	0	0.00	23.00	6	978	0.61%
2020/11/27	0.4	22.70	0	0.00	22.75	0.4	949	0.04%
2020/11/25	2	22.75	21	23.22	22.65	-19	923	-2.06%
2020/11/24	3	23.45	62	22.95	22.90	-59	886	-6.65%
2020/11/23	0	0.00	1	22.55	22.40	-1	782	-0.13%
2020/11/20	0	0.00	1	22.50	22.50	-1	778	-0.13%
2020/11/18	0	0.00	1	22.40	22.20	-1	760	-0.13%
2020/11/17	4	22.39	34	22.58	22.20	-30	737	-4.07%
2020/11/16	3	22.80	0	0.00	22.80	3	564	0.53%
2020/11/06	0.1	19.95	0	0.00	19.95	0.1	408	0.02%
2020/11/05	30	20.20	0	0.00	20.05	30	404	7.41%
2020/10/21	0	0.00	10	21.30	21.10	-10	460	-2.17%
2020/10/07	0	0.00	10	21.50	21.45	-10	502	-1.99%
2020/09/24	10	20.60	0	0.00	20.45	10	624	1.60%
2020/09/23	30	21.30	2	21.05	21.05	28	626	4.47%
2020/09/22	30	21.45	0	0.00	21.40	30	632	4.74%
2020/09/21	1	21.85	0	0.00	21.65	1	683	0.15%
2020/09/17	1	22.00	0	0.00	21.85	1	681	0.15%
2020/09/14	1	22.10	0	0.00	22.20	1	739	0.14%
2020/09/11	30	22.10	0	0.00	22.15	30	763	3.93%
2020/09/10	0	0.00	30	22.60	22.55	-30	839	-3.57%
2020/09/07	0	0.00	1	22.90	22.50	-1	890	-0.11%
2020/09/03	0	0.00	1	22.95	22.55	-1	889	-0.11%
2020/09/02	2	22.40	30	22.40	22.40	-28	896	-3.12%
2020/08/31	0	0.00	3	22.30	22.30	-3	901	-0.33%
2020/08/27	0	0.00	2	22.60	22.35	-2	906	-0.22%
2020/08/26	0	0.00	20	22.50	22.50	-20	898	-2.23%
2020/08/25	5	22.20	25	22.19	22.25	-20	886	-2.25%
2020/08/18	0	0.00	4.5	21.99	21.95	-4.5	853	-0.53%
2020/08/17	0	0.00	2	22.25	22.20	-2	857	-0.23%
2020/08/14	2	21.25	2	21.65	21.95	0	858	0.00%
2020/08/13	4	21.78	0	0.00	21.50	4	856	0.47%
2020/08/12	1	21.75	0	0.00	21.75	1	855	0.12%
2020/08/11	2	22.05	0	0.00	21.95	2	860	0.23%
2020/08/05	0	0.00	8	22.53	22.55	-8	877	-0.91%
2020/08/04	5	22.29	2	21.95	21.95	3	871	0.34%
2020/08/03	0	0.00	1.8	21.34	21.45	-1.8	865	-0.21%
2020/07/30	0	0.00	1	21.55	21.60	-1	900	-0.11%
2020/07/27	1	20.95	0	0.00	20.95	1	1,073	0.09%
2020/07/22	2	22.00	2	22.25	22.25	0	1,082	0.00%
2020/07/09	0	0.00	1	23.70	23.30	-1	1,094	-0.09%
2020/07/03	0	0.00	1	22.80	22.60	-1	1,031	-0.10%
2020/06/30	1.2	22.23	3	22.82	22.30	-1.8	1,028	-0.18%
2020/06/29	1	21.95	0	0.00	21.90	1	1,014	0.10%
2020/06/24	11	22.44	5	22.55	22.40	6	1,034	0.58%
2020/06/23	1	22.30	2	22.63	22.65	-1	1,039	-0.10%
2020/06/19	0	0.00	2	22.80	22.95	-2	1,022	-0.20%
2020/06/18	2	21.48	2	21.65	22.50	0	995	0.00%
2020/06/16	0	0.00	1.5	21.80	22.40	-1.5	918	-0.16%
2020/06/15	0	0.00	1	20.40	20.40	-1	896	-0.11%
2020/06/11	1	21.10	0	0.00	20.80	1	925	0.11%
2020/06/09	3	21.90	1	21.55	21.60	2	963	0.21%
2020/06/04	1	21.15	0	0.00	21.10	1	995	0.10%
2020/06/01	2	20.43	0	0.00	20.40	2	1,032	0.19%
2020/05/28	5	20.75	5	20.40	20.35	0	1,042	0.00%
2020/05/05	3	22.05	0	0.00	21.60	3	1,185	0.25%
2020/05/04	3	21.00	3	22.00	22.05	0	1,084	0.00%
2020/04/28	0	0.00	1	19.85	19.90	-1	1,143	-0.09%
2020/04/14	0	0.00	2	19.50	19.40	-2	1,320	-0.15%
2020/04/13	3	19.20	1	19.05	19.05	2	1,447	0.14%
2020/04/08	1	19.05	3	18.55	19.05	-2	1,695	-0.12%
2020/04/07	3	18.45	10	18.10	18.30	-7	1,870	-0.37%
2020/04/01	3	17.50	0	0.00	17.65	3	2,423	0.12%
2020/03/31	7	17.91	0	0.00	17.60	7	2,513	0.28%
2020/03/26	0	16.50	0	0.00	16.55	0	2,863	0.00%
2020/03/17	0.2	17.60	0	0.00	17.60	0.2	4,152	0.00%
2020/03/10	0	0.00	4	23.25	23.45	-4	4,162	-0.10%
2020/03/09	4	24.10	0	0.00	23.50	4	4,159	0.10%
2020/02/24	0.2	23.60	27	23.80	23.75	-26.9	4,048	-0.66%
2020/02/10	1	24.10	1	23.70	23.75	0	3,984	0.00%
2020/02/03	0	0.00	100	21.76	23.25	-100	3,826	-2.61%
2020/01/15	0.3	23.25	0	0.00	23.25	0.3	3,700	0.01%
2020/01/10	0.3	23.10	0	0.00	23.25	0.3	3,644	0.01%
2020/01/08	0	0.00	1	23.25	23.05	-1	3,611	-0.03%
2020/01/07	0	0.00	1	24.00	24.25	-1	3,551	-0.03%
2020/01/03	1	27.60	6	28.17	27.60	-5	3,366	-0.15%
2020/01/02	5	28.43	8.3	28.27	28.65	-3.3	3,327	-0.10%
2019/12/31	22	28.16	0	0.00	28.00	22	3,141	0.70%
2019/12/30	11	28.78	3	28.30	28.30	8	2,951	0.27%
2019/12/27	13	28.66	222.5	29.11	29.05	-209.5	2,759	-7.59%	大賣/鉅額交易
2019/12/26	1	28.00	1	28.10	28.10	0	2,379	0.00%
2019/12/25	1	27.95	0	0.00	27.95	1	2,289	0.04%
2019/12/24	5	28.08	1	28.20	28.05	4	2,197	0.18%
2019/12/23	0	0.00	7	28.31	28.20	-7	2,095	-0.33%
2019/12/20	5	27.64	5.2	27.60	27.55	-0.2	1,878	-0.01%
2019/12/19	1	27.80	26.7	27.95	27.70	-25.7	1,677	-1.53%
2019/12/18	1	28.05	24.7	28.09	27.90	-23.7	1,398	-1.69%
2019/12/17	0	0.00	5.3	27.35	27.35	-5.3	601	-0.88%
2019/12/12	2	20.50	0	0.00	20.60	2	524	0.38%
2019/12/11	1	20.30	27	20.39	20.35	-26	503	-5.16%
2019/12/10	10.2	20.47	0	0.00	20.50	10.2	484	2.09%
2019/12/06	12	19.81	0	0.00	19.75	12	415	2.89%
2019/12/02	0	0.00	2	19.05	19.05	-2	383	-0.52%
2019/11/05	0	0.00	1	18.35	18.40	-1	405	-0.25%
2019/10/31	0	0.00	2	18.45	18.45	-2	433	-0.46%
2019/10/18	2	18.40	2	18.40	18.40	0	575	0.00%
2019/10/16	2	18.55	2	18.30	18.30	0	586	0.00%
2019/10/03	2	18.90	2	18.95	18.95	0	656	0.00%
2019/09/26	0.2	19.20	0	0.00	19.25	0.2	688	0.02%
2019/09/20	0	0.00	3	19.25	19.25	-3	698	-0.43%
2019/09/19	2	19.35	3	19.35	19.35	-1	698	-0.14%
2019/09/18	2	19.40	2	19.55	19.50	0	695	0.00%
2019/09/10	2	19.25	5	19.10	19.10	-3	699	-0.43%
2019/09/09	5	19.36	2	19.35	19.35	3	696	0.43%
2019/09/06	0	0.00	5	19.55	19.50	-5	696	-0.72%
2019/09/04	2	19.15	5	19.15	19.25	-3	687	-0.44%
2019/09/03	2	19.15	2	19.15	19.15	0	700	0.00%
2019/08/30	2	19.10	3	19.00	19.00	-1	715	-0.14%
2019/08/28	2	19.00	1	19.00	19.00	1	713	0.14%
2019/08/26	2	18.60	2	18.60	18.60	0	718	0.00%
2019/08/23	2	19.10	2	19.05	19.05	0	739	0.00%
2019/08/22	2	19.25	0	0.00	19.10	2	797	0.25%
2019/08/21	0	0.00	2	19.15	19.15	-2	797	-0.25%
2019/08/20	2	19.15	2	19.05	19.05	0	799	0.00%
2019/08/16	2	18.95	2	18.90	18.90	0	808	0.00%
2019/08/15	2	18.80	0	0.00	18.85	2	809	0.25%
2019/08/14	2	19.05	2	19.00	19.00	0	823	0.00%
2019/08/08	2	19.25	2	19.20	19.20	0	855	0.00%
2019/08/07	2	19.05	2	19.10	19.10	0	864	0.00%
2019/08/05	4	19.53	0	0.00	19.25	4	884	0.45%
2019/08/02	2	20.05	2	19.85	19.85	0	890	0.00%
2019/08/01	2	20.25	2	20.30	20.30	0	900	0.00%
2019/07/31	2	20.45	2	20.45	20.45	0	945	0.00%
2019/07/30	2	20.80	0	0.00	20.40	2	951	0.21%
2019/07/29	2	21.00	2	20.75	20.75	0	950	0.00%
2019/07/26	41	21.00	0	0.00	21.15	41	942	4.35%
2019/07/25	2	20.60	2	20.95	20.95	0	877	0.00%
2019/07/24	3	20.45	4	20.35	20.35	-1	856	-0.12%
2019/07/23	2	20.40	0	0.00	20.35	2	869	0.23%
2019/07/22	2	20.20	0	0.00	20.20	2	879	0.23%
2019/07/19	2	20.30	2	20.15	20.15	0	883	0.00%
2019/07/18	2	20.45	2	20.25	20.25	0	899	0.00%
2019/07/17	2	20.65	3	20.53	20.50	-1	1,006	-0.10%
2019/07/16	4	20.65	4	20.75	20.75	0	1,029	0.00%
2019/07/11	0.7	21.00	0	0.00	21.10	0.7	1,048	0.07%
2019/07/09	0.1	20.80	12	20.85	20.80	-11.9	1,082	-1.10%
2019/07/03	0	0.00	1	20.80	20.80	-1	1,118	-0.09%
2019/07/01	2	20.80	2	20.70	20.70	0	1,145	0.00%
2019/06/28	2	20.65	2	20.55	20.55	0	1,181	0.00%
2019/06/27	2	20.60	2	20.70	20.70	0	1,200	0.00%
2019/06/25	2	20.70	2	20.60	20.60	0	1,241	0.00%
2019/06/24	0	0.00	2	20.60	20.60	-2	1,254	-0.16%
2019/06/21	2	20.85	2	20.60	20.60	0	1,262	0.00%
2019/06/20	2	20.65	2	20.65	20.65	0	1,274	0.00%
2019/06/17	1	20.65	0	0.00	20.65	1	1,357	0.07%
2019/06/14	2	20.85	2	20.70	20.70	0	1,373	0.00%
2019/06/13	2	21.10	2	20.80	20.80	0	1,395	0.00%
2019/06/12	2	21.20	2	21.05	21.05	0	1,401	0.00%
2019/06/06	0.1	20.55	0	0.00	20.70	0.1	1,426	0.01%
2019/06/05	2.1	20.79	2	20.60	20.60	0.1	1,458	0.01%
2019/06/04	2	20.75	2	20.70	20.70	0	1,644	0.00%
2019/05/31	2	20.85	2	20.85	20.85	0	1,773	0.00%
2019/05/29	2	21.13	1	21.10	21.25	1	1,758	0.06%
2019/05/28	2.1	20.15	2	20.20	20.20	0.1	1,703	0.01%
2019/05/22	2	21.00	2	20.85	20.85	0	1,752	0.00%
2019/05/20	0.1	20.55	0	0.00	20.60	0.1	1,756	0.01%
2019/05/16	2	20.95	2	20.35	20.35	0	1,773	0.00%
2019/05/15	2	21.00	2	20.95	20.95	0	1,767	0.00%
2019/05/10	0	0.00	2	21.05	21.05	-2	1,756	-0.11%
2019/05/09	0	0.00	2	21.10	21.10	-2	1,747	-0.11%
2019/05/08	0.2	21.25	5	21.52	21.30	-4.9	1,731	-0.28%
2019/05/07	0.1	20.85	2	20.95	20.95	-1.9	1,698	-0.11%
2019/05/02	4	21.35	0	0.00	21.35	4	1,695	0.24%
2019/04/30	0	0.00	2	21.40	21.40	-2	1,694	-0.12%
2019/04/29	0.1	20.90	0	0.00	20.90	0.1	1,691	0.01%
2019/04/26	2	21.20	2	21.05	21.05	0	1,683	0.00%
2019/04/25	2	21.35	15	21.30	21.35	-13	1,722	-0.75%
2019/04/24	2	21.70	0	0.00	21.40	2	1,754	0.11%
2019/04/23	15	21.97	0	0.00	21.65	15	1,749	0.86%
2019/04/22	5	21.42	2	21.65	21.70	3	1,713	0.18%
2019/04/18	2.2	21.50	6	20.98	20.95	-3.9	1,708	-0.23%
2019/04/17	0	0.00	1	21.90	21.70	-1	1,707	-0.06%
2019/04/16	0.1	21.40	0	0.00	21.50	0.1	1,776	0.01%
2019/04/15	0	0.00	0	21.10	21.25	0	1,750	0.00%
2019/04/11	0	0.00	10	20.85	20.85	-10	1,738	-0.58%
2019/04/10	0	0.00	2	21.45	21.45	-2	1,705	-0.12%
2019/04/09	2	21.50	0	0.00	21.25	2	1,697	0.12%
2019/04/08	2	21.65	2	21.50	21.50	0	1,675	0.00%
2019/04/03	2	21.60	12	21.55	21.55	-10	1,660	-0.60%
2019/04/02	5	21.80	1	21.70	21.70	4	1,647	0.24%
2019/04/01	2	21.60	1	21.70	21.70	1	1,609	0.06%
2019/03/29	0	0.00	4	21.25	21.50	-4	1,587	-0.25%
2019/03/25	2.1	20.95	2	21.00	21.00	0.1	1,547	0.01%
2019/03/21	23	22.00	5	21.91	21.85	18	1,510	1.19%
2019/03/20	2	21.55	0	0.00	21.50	2	1,456	0.14%
2019/03/18	2	21.50	0	0.00	21.40	2	1,447	0.14%
2019/03/15	1	21.40	1	21.40	21.25	0	1,433	0.00%
2019/03/12	2	22.05	2	21.75	21.75	0	1,573	0.00%
2019/03/11	2	22.10	0	0.00	22.05	2	1,555	0.13%
2019/03/08	0	0.00	1	22.30	21.90	-1	1,542	-0.06%
2019/03/06	0	0.00	5	22.10	22.10	-5	1,300	-0.38%
2019/03/05	0	0.00	2	21.15	21.15	-2	1,266	-0.16%
2019/02/26	2	21.10	2	21.35	21.00	0	1,262	0.00%
2019/02/25	2	20.70	4	21.18	21.30	-2	1,252	-0.16%
2019/02/22	2	20.65	7	20.62	20.80	-5	1,240	-0.40%
2019/02/21	3	20.82	1	20.85	20.80	2	1,253	0.16%
2019/02/20	2.2	20.94	11	20.92	20.80	-8.8	1,250	-0.71%
2019/02/18	9	20.78	4	20.85	20.65	5	1,231	0.41%
2019/02/15	2	21.15	2	21.35	21.35	0	1,202	0.00%
2019/02/12	2	21.18	0	0.00	21.30	2	1,222	0.16%
2019/02/11	2	21.30	2	21.25	21.25	0	1,239	0.00%
2019/01/30	0	0.00	1	21.30	21.30	-1	1,275	-0.08%
2019/01/29	2	20.95	2	21.30	21.40	0	1,357	0.00%
2019/01/28	2	20.85	2	21.25	21.25	0	1,342	0.00%
2019/01/24	2	20.75	2	20.75	20.75	0	1,327	0.00%
2019/01/23	2	20.70	2	20.75	20.75	0	1,331	0.00%
2019/01/21	2	20.85	2	20.90	20.90	0	1,353	0.00%
2019/01/17	3	21.27	3	20.87	20.75	0	1,395	0.00%
2019/01/16	2	21.05	6	21.08	21.35	-4	1,342	-0.30%
2019/01/11	2	20.65	2	20.90	20.90	0	1,202	0.00%
2019/01/10	2	20.75	2	20.60	20.60	0	1,178	0.00%
2019/01/09	3.1	20.73	2	20.55	20.55	1.1	1,171	0.09%
2019/01/08	8	21.29	8	21.11	20.85	0	1,145	0.00%
2019/01/07	2	20.05	2	20.00	20.00	0	1,043	0.00%
2019/01/03	2	19.50	2	19.55	19.55	0	1,082	0.00%
2019/01/02	2	19.20	2	19.50	19.50	0	1,089	0.00%
2018/12/28	2.1	19.17	2	19.20	19.20	0.1	1,093	0.01%
2018/12/27	2	19.30	2	19.15	19.15	0	1,113	0.00%
2018/12/20	2	18.95	2	18.75	18.75	0	1,121	0.00%
2018/12/19	2	19.00	2	19.00	19.00	0	1,118	0.00%
2018/12/18	2	19.15	2	18.95	18.95	0	1,117	0.00%
2018/12/17	0	0.00	2	19.50	19.50	-2	1,112	-0.18%
2018/12/14	2	19.90	2	19.55	19.55	0	1,112	0.00%
2018/12/13	2.4	19.92	2	20.00	20.00	0.4	1,113	0.04%
2018/12/12	2	20.15	0	0.00	19.90	2	1,114	0.18%
2018/12/11	4	20.15	7	20.41	20.05	-3	1,108	-0.27%
2018/12/10	2	20.00	2	20.00	20.00	0	1,105	0.00%
2018/12/07	2	20.25	2	20.15	20.15	0	1,103	0.00%
2018/12/05	1	20.70	1	21.10	21.10	0	1,050	0.00%
2018/12/04	2	20.15	2	20.25	20.25	0	1,002	0.00%
2018/12/03	2	20.45	2	20.10	20.10	0	1,016	0.00%
2018/11/30	2	20.05	2	20.05	20.05	0	1,021	0.00%
2018/11/29	2	20.05	2	20.00	20.00	0	1,046	0.00%
2018/11/20	5	19.62	1	20.05	19.85	4	1,342	0.30%
2018/11/05	0.1	17.70	0	0.00	17.70	0.1	1,381	0.01%
2018/10/26	1	17.00	2	16.68	16.15	-1	1,463	-0.07%
2018/10/25	2	17.28	1	16.95	16.95	1	1,464	0.07%
2018/10/24	1	18.60	5.6	18.71	18.70	-4.6	1,433	-0.32%
2018/10/12	4	18.25	2	18.30	18.30	2	1,553	0.13%
2018/10/09	0.2	20.75	4	20.75	20.75	-3.8	1,532	-0.25%
2018/10/08	0	0.00	0	20.80	20.95	0	1,539	0.00%
2018/10/05	0	0.00	20	19.90	19.90	-20	1,575	-1.27%
2018/10/04	2	20.60	2	20.25	20.25	0	1,574	0.00%
2018/10/03	7	20.93	2	20.70	20.70	5	1,573	0.32%
2018/10/02	2	21.25	2	21.35	21.35	0	1,574	0.00%
2018/10/01	2	21.20	2	21.25	21.25	0	1,578	0.00%
2018/09/28	2	21.25	2	21.25	21.25	0	1,591	0.00%
2018/09/27	0	0.00	2	21.95	21.65	-2	1,613	-0.12%
2018/09/26	7	21.15	2	21.25	21.25	5	1,637	0.31%
2018/09/25	2	21.10	10	21.05	21.15	-8	1,949	-0.41%
2018/09/21	2	21.10	2	21.15	21.15	0	1,997	0.00%
2018/09/20	2	21.15	6	21.08	21.05	-4	2,012	-0.20%
2018/09/18	2	21.10	4	21.25	21.25	-2	2,040	-0.10%
2018/09/17	2	21.20	2	21.45	21.45	0	2,093	0.00%
2018/09/14	2	21.40	0	0.00	21.30	2	2,116	0.09%
2018/09/12	5	21.25	7	21.55	21.30	-2	2,130	-0.09%
2018/09/10	13.5	21.40	0	0.00	21.85	13.5	2,236	0.60%
2018/08/28	0	0.00	20	22.00	22.05	-20	2,504	-0.80%
2018/08/27	5	22.53	4	22.35	22.20	1	2,523	0.04%
2018/08/24	1	22.65	1	22.50	22.65	0	2,544	0.00%
2018/08/23	0	0.00	7	22.87	22.60	-7	2,537	-0.28%
2018/08/22	1	22.45	1	22.45	22.45	0	2,530	0.00%
2018/08/21	1	22.45	1	22.55	22.30	0	2,507	0.00%
2018/08/20	1	22.60	1	22.50	22.40	0	2,490	0.00%
2018/08/17	1	22.30	1	22.10	22.30	0	2,444	0.00%
2018/08/16	0	0.00	14	21.90	22.10	-14	2,450	-0.57%
2018/08/06	10	22.00	0	0.00	21.85	10	2,331	0.43%
2018/08/03	5	21.70	20	21.75	21.75	-15	2,312	-0.65%
2018/08/02	5	21.35	0	0.00	21.50	5	2,306	0.22%
2018/07/31	0	0.00	20	20.95	20.95	-20	2,383	-0.84%
2018/07/26	0	0.00	3	21.25	21.40	-3	2,336	-0.13%
2018/07/20	2	20.35	2	20.30	20.30	0	2,283	0.00%
2018/07/19	2	20.35	2	20.30	20.30	0	2,291	0.00%
2018/07/18	3	20.32	2	20.45	20.40	1	2,323	0.04%
2018/07/13	0	0.00	1	19.95	20.10	-1	2,339	-0.04%
2018/07/12	1	20.95	0	0.00	21.05	1	2,343	0.04%
2018/07/10	2	21.10	2	20.80	20.80	0	2,367	0.00%
2018/07/06	2	21.25	2	21.00	21.00	0	2,443	0.00%
2018/07/05	1	21.85	1	21.50	21.50	0	2,440	0.00%
2018/07/04	3	22.00	0	0.00	21.95	3	2,451	0.12%
2018/07/03	2	21.80	2	22.15	21.90	0	2,419	0.00%
2018/07/02	2	21.85	2	21.75	21.75	0	2,418	0.00%
2018/06/29	2	21.95	2	21.85	21.85	0	2,451	0.00%
2018/06/27	0.1	21.85	0	0.00	21.80	0.1	2,513	0.01%
2018/06/25	0	0.00	3	22.35	22.15	-3	2,532	-0.12%
2018/06/22	5	22.54	0	0.00	22.70	5	2,537	0.20%
2018/06/20	0.1	21.95	0	0.00	22.05	0.1	2,381	0.01%
2018/06/15	0	0.00	1	21.95	21.90	-1	2,482	-0.04%
2018/06/08	5	21.65	0	0.00	21.70	5	2,431	0.21%
2018/06/07	3	21.88	2	21.90	21.90	1	2,424	0.04%
2018/06/06	10	23.00	6	23.18	22.55	4	2,333	0.17%
2018/06/05	1	22.50	25	22.34	22.50	-24	2,088	-1.15%
2018/06/04	20	22.13	10	21.90	21.90	10	2,089	0.48%
2018/06/01	0	0.00	5	22.18	22.00	-5	2,044	-0.24%
2018/05/31	0	0.00	4	21.60	21.60	-4	2,007	-0.20%
2018/05/30	0	0.00	2	21.75	21.75	-2	1,997	-0.10%
2018/05/29	2	21.45	2	21.70	21.70	0	1,912	0.00%
2018/05/24	2	21.55	0	0.00	21.60	2	1,911	0.10%
2018/05/18	0.2	20.85	0	0.00	21.00	0.2	1,903	0.01%
2018/05/17	5.1	21.20	0	0.00	21.15	5.1	1,922	0.26%
2018/05/09	4	21.95	0	0.00	21.90	4	2,004	0.20%
2018/05/02	0	0.00	5	21.23	21.25	-5	1,921	-0.26%
2018/04/26	0	0.00	10	20.75	20.70	-10	1,977	-0.51%
2018/04/25	0	0.00	11	21.12	21.15	-11	2,065	-0.53%
2018/04/24	0	0.00	1	20.95	20.90	-1	2,109	-0.05%
2018/04/19	10	22.08	0	0.00	22.00	10	2,091	0.48%
2018/04/18	10.2	21.85	11	22.01	22.10	-0.8	2,093	-0.04%
2018/04/17	2	22.05	11	21.75	21.70	-9	2,086	-0.43%
2018/04/16	0.2	22.00	3	22.48	22.00	-2.8	2,086	-0.13%
2018/04/12	2	21.70	0	0.00	21.90	2	2,048	0.10%
2018/04/10	2	21.75	2	21.85	21.85	0	2,171	0.00%
2018/03/31	15	21.90	10	21.80	21.80	5	2,292	0.22%
2018/03/30	0	0.00	7	21.70	21.70	-7	2,272	-0.31%
2018/03/27	7	21.70	0	0.00	21.55	7	2,322	0.30%
2018/03/23	3	21.05	2	21.55	21.55	1	2,411	0.04%
2018/03/22	0	0.00	5	21.80	21.80	-5	2,343	-0.21%
2018/03/19	10	21.35	17	21.14	21.10	-7	2,327	-0.30%
2018/03/16	2	21.15	4	21.28	21.25	-2	2,370	-0.08%
2018/03/15	2	21.05	11	21.09	21.15	-9	2,556	-0.35%
2018/03/14	5	21.20	1	21.00	21.25	4	2,641	0.15%
2018/03/13	5	20.85	0	0.00	21.05	5	2,738	0.18%
2018/03/12	20	20.90	7	20.81	20.80	13	2,834	0.46%
2018/03/09	9	20.78	0	0.00	20.75	9	3,059	0.29%
2018/03/08	3	20.87	0	0.00	20.60	3	3,476	0.09%
2018/03/06	1	20.40	0	0.00	20.25	1	4,453	0.02%
2018/03/01	2	20.25	2	20.40	20.40	0	4,657	0.00%
2018/02/26	0.2	20.20	0	0.00	20.30	0.2	4,773	0.00%
2018/02/08	0	0.00	3	19.10	19.20	-3	5,021	-0.06%
2018/02/06	8	18.96	14	18.96	18.75	-6	5,149	-0.12%
2018/02/01	2	21.00	2	20.95	20.95	0	6,077	0.00%
2018/01/31	7	20.94	5	20.95	20.95	2	6,126	0.03%
2018/01/30	0	0.00	1	21.05	21.05	-1	6,141	-0.02%
2018/01/26	5	21.16	0	0.00	21.15	5	6,172	0.08%
2018/01/25	5	21.10	0	0.00	21.10	5	6,342	0.08%
2018/01/23	0	0.00	2	21.50	21.40	-2	6,422	-0.03%
2018/01/22	12	21.65	0	0.00	21.60	12	6,421	0.19%
2018/01/19	6	22.25	0	0.00	21.80	6	6,423	0.09%
2018/01/18	0	0.00	2	21.95	21.90	-2	6,343	-0.03%
2018/01/16	2	21.55	5	21.55	21.55	-3	6,325	-0.05%
2018/01/12	5	21.70	2	21.75	21.75	3	6,363	0.05%
2018/01/10	5	21.50	2	21.50	21.50	3	6,553	0.05%
2018/01/09	4	21.60	0	0.00	21.55	4	6,639	0.06%
2018/01/08	0	0.00	1	22.20	21.80	-1	6,626	-0.02%
2018/01/04	5	22.30	13	22.02	22.25	-8	6,572	-0.12%