統一證 (2855)-元大-大灣券商分點個股進出

台股 » 個股 » 統一證 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

統一證

(2855)

可現股當沖

股價
27.75
漲跌
▲0.70
漲幅
+2.59%
成交量
5,067張
產業
上市金融類股▲3.37%
220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

統一證 (2855)籌碼相關－元大-大灣券商分點個股進出

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

元大-大灣券商分點個股進出
元大-大灣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
2024/04/29	10	27.65	2	27.75	27.75	8	4,488	0.18%
2024/04/26	6	27.35	7	27.45	27.05	-1	4,409	-0.02%
2024/04/25	3	27.35	34	27.29	27.15	-31	4,311	-0.72%
2024/04/24	30	26.90	6	27.18	27.20	24	4,241	0.57%
2024/04/23	0	26.80	0.8	26.90	27.25	-0.8	4,193	-0.02%
2024/04/22	0	0.00	43	26.90	27.15	-43	4,138	-1.04%
2024/04/19	41	25.62	35	26.05	26.65	6	4,021	0.15%
2024/04/18	0	0.00	55.8	26.23	26.55	-55.8	3,882	-1.44%
2024/04/17	2	25.58	0	0.00	25.45	2	3,804	0.05%
2024/04/16	24	25.90	0	0.00	25.25	24	3,743	0.64%
2024/04/15	33	26.50	1.1	26.50	26.60	31.9	3,607	0.88%
2024/04/10	0	0.00	6	26.91	26.95	-6	3,429	-0.17%
2024/04/09	2	27.25	16.3	26.96	27.05	-14.3	3,361	-0.42%
2024/04/08	0	0.00	1	26.20	26.05	-1	3,169	-0.03%
2024/04/03	0	0.00	0.1	25.50	25.50	-0.1	3,073	0.00%
2024/04/02	0	0.00	13	25.45	25.40	-13	3,030	-0.43%
2024/04/01	11	25.29	289	25.10	25.30	-278	2,949	-9.43%	大賣/鉅額交易
2024/03/29	0	0.00	41.3	24.49	24.60	-41.3	2,821	-1.46%
2024/03/28	0	0.00	83	24.26	24.20	-83	2,707	-3.07%
2024/03/27	0	0.00	39.5	23.49	23.90	-39.5	2,610	-1.51%
2024/03/26	30	23.03	0	0.00	23.15	30	2,523	1.19%
2024/03/25	0	0.00	4	23.50	23.35	-4	2,490	-0.16%
2024/03/21	6	23.20	2	23.30	23.40	4	2,394	0.17%
2024/03/20	2	23.15	1	23.20	22.85	1	2,348	0.04%
2024/03/19	0	0.00	3	23.00	23.20	-3	2,332	-0.13%
2024/03/18	0	23.05	0	0.00	23.10	0	2,296	0.00%
2024/03/15	6	23.35	0.1	23.60	23.10	6	2,227	0.27%
2024/03/14	61.1	23.86	1	24.05	23.60	60.1	2,165	2.77%
2024/03/13	72	23.92	12	24.43	24.00	60	2,079	2.88%
2024/03/12	20	24.05	6	24.08	24.20	14	1,970	0.71%
2024/03/11	0	23.70	73	23.64	23.75	-73	1,880	-3.88%
2024/03/08	85	23.06	40	23.09	23.05	45	1,713	2.63%
2024/03/07	14	22.63	2	23.05	22.95	12	1,477	0.81%
2024/03/06	4	21.26	0	0.00	21.30	4	1,192	0.34%
2024/03/05	6	21.05	34	21.13	21.20	-28	1,157	-2.42%
2024/03/04	0	20.95	9	21.00	20.95	-9	1,102	-0.82%
2024/03/01	0	0.00	7	20.76	20.65	-7	1,068	-0.65%
2024/02/29	0	0.00	3	20.35	20.50	-3	1,009	-0.30%
2024/02/22	0	0.00	9	20.20	20.30	-9	902	-1.00%
2024/02/21	3	19.80	0	0.00	19.75	3	845	0.36%
2024/02/20	0	19.85	0	0.00	19.85	0	844	0.00%
2024/02/19	0	19.95	3	19.90	19.95	-3	831	-0.36%
2024/02/16	0	19.70	8	19.69	19.75	-8	813	-0.98%
2024/02/15	0	0.00	3	19.00	19.00	-3	752	-0.40%
2024/02/02	0	18.93	0	0.00	18.85	0	739	0.00%
2024/01/30	0	19.00	0	0.00	18.90	0	744	0.00%
2024/01/26	3	19.15	0	0.00	19.10	3	755	0.40%
2024/01/25	0	19.05	0	0.00	19.05	0	760	0.00%
2024/01/22	0	0.00	3	18.85	18.90	-3	768	-0.39%
2024/01/19	3	18.65	0	0.00	18.75	3	768	0.39%
2024/01/10	2	19.30	3	19.35	19.30	-1	824	-0.12%
2024/01/03	0	0.00	3	19.35	19.35	-3	870	-0.34%
2024/01/02	1	19.65	1	19.65	19.65	0	859	0.00%
2023/12/29	0	0.00	12	19.70	19.65	-12	851	-1.41%
2023/12/28	0	0.00	4	19.65	19.65	-4	846	-0.47%
2023/12/26	3	19.45	0	0.00	19.45	3	838	0.36%
2023/12/20	3	19.40	1	19.55	19.50	2	836	0.24%
2023/12/19	5	19.25	0	0.00	19.20	5	828	0.60%
2023/12/15	0	0.00	8	19.71	19.80	-8	831	-0.96%
2023/12/08	0.3	19.15	0	0.00	19.15	0.3	778	0.04%
2023/12/04	0.3	19.10	3	19.20	19.10	-2.7	784	-0.34%
2023/12/01	1	19.00	0	0.00	18.95	1	789	0.13%
2023/11/30	0	0.00	1	18.85	19.00	-1	783	-0.13%
2023/11/27	3	18.75	0	0.00	18.60	3	766	0.39%
2023/11/24	0	0.00	3	18.60	18.60	-3	775	-0.39%
2023/11/21	0	0.00	3	18.60	18.60	-3	790	-0.38%
2023/11/17	6	18.33	6	18.25	18.45	0	782	0.00%
2023/11/15	0	0.00	8	18.09	18.35	-8	779	-1.03%
2023/11/14	1	17.75	0	0.00	17.85	1	788	0.13%
2023/11/07	0	0.00	3	18.10	18.10	-3	904	-0.33%
2023/11/06	0	0.00	3	18.00	18.00	-3	923	-0.32%
2023/11/01	5	17.40	0	0.00	17.40	5	1,005	0.50%
2023/10/26	3	17.75	0	0.00	17.60	3	1,170	0.26%
2023/10/20	1	17.80	3	17.95	17.95	-2	1,294	-0.15%
2023/10/17	0	0.00	3	17.85	17.75	-3	1,245	-0.24%
2023/10/13	0	0.00	3	18.05	18.05	-3	1,276	-0.24%
2023/10/12	5.1	18.10	0	0.00	18.15	5.1	1,332	0.38%
2023/10/06	1	18.40	0	0.00	18.45	1	1,369	0.07%
2023/10/05	3	18.35	0	0.00	18.45	3	1,382	0.22%
2023/09/27	3.1	18.85	0	0.00	18.75	3.1	1,539	0.20%
2023/09/20	3	19.20	0	0.00	19.05	3	1,534	0.20%
2023/09/14	0	0.00	3	19.25	19.30	-3	1,563	-0.19%
2023/09/13	0.1	19.20	0	0.00	19.00	0.1	1,577	0.01%
2023/09/12	3	19.05	0	0.00	19.10	3	1,582	0.19%
2023/09/11	2	19.08	0	0.00	19.10	2	1,585	0.13%
2023/09/08	0.2	19.25	0	0.00	19.35	0.2	1,581	0.01%
2023/09/07	8	19.22	0	0.00	19.25	8	1,590	0.50%
2023/09/06	7	19.44	0	0.00	19.40	7	1,600	0.44%
2023/09/04	0	0.00	3	19.75	19.75	-3	1,612	-0.19%
2023/08/31	2	19.60	2	19.55	19.55	0	1,681	0.00%
2023/08/30	3	19.75	12	19.78	19.80	-9	1,709	-0.53%
2023/08/29	5	19.50	0	0.00	19.45	5	1,720	0.29%
2023/08/24	6	19.20	3	19.30	19.20	3	1,719	0.17%
2023/08/21	6	18.95	0	0.00	19.00	6	1,734	0.35%
2023/08/17	3	19.00	4	18.85	19.20	-1	1,739	-0.06%
2023/08/16	3	19.35	0	0.00	19.15	3	1,722	0.17%
2023/08/14	0	0.00	1	19.40	19.45	-1	1,709	-0.06%
2023/08/11	6	20.13	0	0.00	20.05	6	1,672	0.36%
2023/08/09	0	0.00	1	20.30	20.35	-1	1,624	-0.06%
2023/08/04	4	20.48	3	20.45	20.65	1	1,528	0.07%
2023/08/02	18	20.11	0	0.00	20.10	18	1,493	1.21%
2023/07/31	0	0.00	1	20.65	20.35	-1	1,426	-0.07%
2023/07/28	0	0.00	0	19.85	20.00	0	1,382	0.00%
2023/07/26	0.2	19.75	8	19.83	19.80	-7.8	1,327	-0.59%
2023/07/25	0	0.00	3	19.35	19.45	-3	1,284	-0.23%
2023/07/20	0	0.00	4	19.38	19.40	-4	1,232	-0.32%
2023/07/19	4.3	19.29	0	0.00	19.05	4.3	1,213	0.35%
2023/07/18	17	19.10	5.1	19.15	19.15	11.9	1,198	0.99%
2023/07/17	0	0.00	2	19.00	19.30	-2	1,168	-0.17%
2023/07/14	0	0.00	19	18.70	18.90	-19	1,111	-1.71%
2023/07/13	0	0.00	5	18.40	18.25	-5	1,066	-0.47%
2023/07/12	3	18.25	0	0.00	18.20	3	1,076	0.28%
2023/07/11	6	18.25	0	0.00	18.40	6	1,076	0.56%
2023/07/07	6	18.13	2.1	18.25	18.35	3.9	1,014	0.38%
2023/07/03	0	0.00	3	17.60	17.60	-3	905	-0.33%
2023/06/20	13	17.54	1	17.55	17.50	12	881	1.36%
2023/06/16	0	0.00	1	18.00	17.90	-1	868	-0.12%
2023/06/15	2	17.85	6	17.90	17.90	-4	863	-0.46%
2023/06/14	6	17.95	1	17.95	17.95	5	853	0.59%
2023/06/13	10	17.80	5	17.88	17.95	5	852	0.59%
2023/06/09	0	17.70	1	17.85	17.80	-1	849	-0.11%
2023/06/07	0	0.00	1	17.90	17.80	-1	849	-0.12%
2023/06/06	16	17.88	0	0.00	17.90	16	856	1.87%
2023/06/05	12	17.60	2	17.70	17.65	10	814	1.23%
2023/06/02	6	17.30	5	17.27	17.35	1	786	0.13%
2023/06/01	0	0.00	2	17.05	17.10	-2	769	-0.26%
2023/05/29	0	17.20	0	0.00	17.20	0	754	0.00%
2023/05/23	0	0.00	1	17.05	17.00	-1	725	-0.14%
2023/05/16	0.9	16.40	0	0.00	16.30	0.9	693	0.12%
2023/05/09	0	0.00	1	16.85	16.60	-1	743	-0.13%
2023/05/08	1	16.80	0	0.00	16.75	1	745	0.13%
2023/04/26	0	0.00	1	16.50	16.50	-1	769	-0.13%
2023/04/20	0	16.65	0	0.00	16.70	0	779	0.00%
2023/04/19	0	16.85	0	0.00	16.70	0	775	0.00%
2023/04/18	0	0.00	1	17.05	17.00	-1	759	-0.13%
2023/04/12	0	0.00	5	16.40	16.45	-5	695	-0.72%
2023/04/07	0	0.00	1	16.10	16.10	-1	683	-0.15%
2023/03/17	0	0.00	5	15.70	15.75	-5	696	-0.72%
2023/03/16	6	15.55	0	0.00	15.55	6	708	0.85%
2023/03/15	6	16.00	0	0.00	15.85	6	704	0.85%
2023/03/14	1	16.05	0	0.00	16.00	1	691	0.14%
2023/02/14	0	0.00	1	17.25	17.35	-1	693	-0.14%
2023/02/13	0	0.00	2	17.23	17.15	-2	695	-0.29%
2023/02/09	0	0.00	3	17.22	17.15	-3	691	-0.43%
2023/02/08	1	17.05	0	0.00	17.10	1	680	0.15%
2023/02/07	2	16.90	0	0.00	16.90	2	658	0.30%
2023/02/03	0	0.00	2	16.75	16.90	-2	646	-0.31%
2023/02/01	3	16.50	0	0.00	16.30	3	619	0.48%
2023/01/30	4	16.31	0	0.00	16.25	4	617	0.65%
2023/01/11	4	16.10	0	0.00	16.05	4	705	0.57%
2023/01/10	0	0.00	3	16.18	16.20	-3	713	-0.42%
2022/12/19	6	15.80	0	0.00	15.75	6	791	0.76%
2022/12/14	1	15.85	0	0.00	16.10	1	788	0.13%
2022/12/12	2	15.70	0	0.00	15.70	2	777	0.26%
2022/11/17	0	0.00	6.7	15.68	15.80	-6.7	730	-0.92%
2022/11/16	0	0.00	3	15.85	15.75	-3	734	-0.41%
2022/11/15	1	15.90	5	15.92	15.95	-4	733	-0.55%
2022/11/11	1	15.80	0	0.00	15.75	1	739	0.14%
2022/11/09	2	15.60	0	0.00	15.65	2	756	0.26%
2022/11/07	0	0.00	1	15.25	15.20	-1	782	-0.13%
2022/11/01	0	0.00	3	14.60	14.75	-3	863	-0.35%
2022/10/27	0	0.00	2	14.68	14.80	-2	884	-0.23%
2022/10/21	0.1	14.55	0	0.00	14.55	0.1	871	0.01%
2022/10/20	1	13.95	0	0.00	14.60	1	872	0.11%
2022/10/13	1	14.50	0	0.00	14.20	1	827	0.12%
2022/10/07	10	14.70	0	0.00	14.75	10	835	1.20%
2022/10/06	2	14.70	0	0.00	14.85	2	840	0.24%
2022/10/05	6	14.90	0	0.00	14.70	6	854	0.70%
2022/09/29	9	14.87	0	0.00	14.90	9	1,065	0.84%
2022/09/28	10	14.85	0	0.00	14.65	10	1,064	0.94%
2022/09/26	0	0.00	3	15.30	15.25	-3	1,073	-0.28%
2022/09/20	2	15.65	0	0.00	15.75	2	1,095	0.18%
2022/09/16	0	0.00	6	16.00	15.85	-6	1,114	-0.54%
2022/09/15	5	16.15	0	0.00	16.15	5	1,114	0.45%
2022/09/14	10	16.20	0	0.00	16.25	10	1,118	0.89%
2022/09/12	1	16.30	0	0.00	16.30	1	1,149	0.09%
2022/09/08	1	16.25	0	0.00	16.30	1	1,155	0.09%
2022/09/06	1	16.40	0	0.00	16.35	1	1,160	0.09%
2022/09/05	3	16.45	0	0.00	16.35	3	1,162	0.26%
2022/09/01	3	16.50	0	0.00	16.50	3	1,175	0.26%
2022/08/29	1	17.00	0	0.00	16.95	1	1,156	0.09%
2022/08/25	3	17.40	0	0.00	17.15	3	1,153	0.26%
2022/08/22	4	17.44	0	0.00	17.40	4	1,202	0.33%
2022/08/16	3	17.85	13	17.80	17.70	-10	1,194	-0.84%
2022/08/15	0	0.00	2	17.65	17.70	-2	1,180	-0.17%
2022/08/12	0	17.10	3	17.05	17.20	-3	1,163	-0.26%
2022/08/10	0	0.00	3	16.70	16.50	-3	1,160	-0.26%
2022/08/02	2	15.55	0	0.00	15.55	2	1,227	0.16%
2022/08/01	0	0.00	3	15.85	15.90	-3	1,239	-0.24%
2022/07/28	10	15.60	0	0.00	15.60	10	1,248	0.80%
2022/07/26	1	15.50	0	0.00	15.55	1	1,244	0.08%
2022/07/22	0	0.00	3.9	15.23	15.65	-3.9	1,251	-0.31%
2022/07/21	0	0.00	3	14.85	15.05	-3	1,254	-0.24%
2022/07/15	3	14.40	0	0.00	14.60	3	1,257	0.24%
2022/07/14	0	0.00	15	14.48	14.55	-15	1,261	-1.19%
2022/07/13	3	14.30	15	14.40	14.50	-12	1,260	-0.95%
2022/07/12	5	14.76	0	0.00	14.20	5	1,254	0.40%
2022/07/11	6.4	17.60	0	0.00	17.50	6.4	1,142	0.56%
2022/07/07	3	18.03	0	0.00	18.00	3	1,074	0.28%
2022/07/06	2	18.00	0	0.00	18.00	2	1,077	0.19%
2022/07/04	6	18.06	0	0.00	18.00	6	1,144	0.52%
2022/07/01	5	18.47	0	0.00	18.25	5	1,153	0.43%
2022/06/23	0	0.00	4	18.78	18.80	-4	1,163	-0.34%
2022/06/20	0	0.00	10	18.75	18.75	-10	1,167	-0.86%
2022/06/16	5	19.14	0	0.00	18.85	5	1,198	0.42%
2022/06/15	2	18.95	0	0.00	19.10	2	1,225	0.16%
2022/06/13	1	18.75	0	0.00	18.80	1	1,272	0.08%
2022/06/10	0	0.00	0.4	19.15	19.15	-0.4	1,281	-0.03%
2022/06/09	1	19.10	2	19.13	19.15	-1	1,306	-0.08%
2022/06/08	0	0.00	4	19.08	19.10	-4	1,329	-0.30%
2022/06/06	0	0.00	1	19.15	19.15	-1	1,388	-0.07%
2022/06/02	0	19.15	0	0.00	19.10	0	1,447	0.00%
2022/06/01	3	18.87	2	19.15	19.15	1	1,490	0.07%
2022/05/27	7	18.79	0	0.00	18.90	7	1,451	0.48%
2022/05/26	1	18.70	1	18.70	18.65	0	1,458	0.00%
2022/05/23	10	18.80	0	0.00	18.90	10	1,519	0.66%
2022/05/20	5	18.60	0	0.00	18.70	5	1,529	0.33%
2022/05/19	2	18.55	0	0.00	18.65	2	1,528	0.13%
2022/05/18	3	18.90	0	0.00	19.10	3	1,520	0.20%
2022/05/17	2	18.75	0	0.00	18.80	2	1,510	0.13%
2022/05/13	1	18.75	0	0.00	19.00	1	1,504	0.07%
2022/05/12	3.5	18.91	5	19.25	18.85	-1.5	1,541	-0.10%
2022/05/11	5	19.80	0	0.00	19.60	5	1,509	0.33%
2022/05/10	3	20.00	0	0.00	20.05	3	1,487	0.20%
2022/05/09	1	20.15	0	0.00	20.10	1	1,470	0.07%
2022/05/05	1	20.80	3	20.90	20.85	-2	1,466	-0.14%
2022/05/04	0	0.00	3	20.73	20.80	-3	1,474	-0.20%
2022/04/29	2	20.75	0	0.00	20.80	2	1,513	0.13%
2022/04/27	1	20.50	0	0.00	20.55	1	1,548	0.06%
2022/04/26	2	21.05	0	0.00	20.95	2	1,545	0.13%
2022/04/25	3	21.00	0	0.00	21.05	3	1,540	0.19%
2022/04/21	12	21.55	0	0.00	21.50	12	1,547	0.78%
2022/04/20	4	21.54	0	0.00	21.45	4	1,575	0.25%
2022/04/15	1	21.65	0	0.00	21.70	1	1,590	0.06%
2022/04/13	1	21.70	0	0.00	21.80	1	1,584	0.06%
2022/04/12	0	0.00	3	21.65	21.65	-3	1,581	-0.19%
2022/04/11	4	22.15	0	0.00	22.05	4	1,564	0.26%
2022/04/07	0	0.00	2	22.75	22.80	-2	1,508	-0.13%
2022/03/31	3	23.10	0	0.00	23.00	3	1,517	0.20%
2022/03/30	0	0.00	1	23.05	23.05	-1	1,509	-0.07%
2022/03/28	3	22.92	2	22.90	23.00	1	1,493	0.07%
2022/03/25	1	23.05	0	0.00	23.00	1	1,480	0.07%
2022/03/24	0	0.00	2	22.93	23.00	-2	1,470	-0.14%
2022/03/23	1	23.00	0	0.00	22.95	1	1,470	0.07%
2022/03/22	1	22.95	0	0.00	23.00	1	1,465	0.07%
2022/03/21	0	0.00	2	23.25	23.10	-2	1,454	-0.14%
2022/03/17	2	22.45	4	22.36	22.55	-2	1,415	-0.14%
2022/03/16	1.3	22.28	0	0.00	22.20	1.3	1,399	0.09%
2022/03/14	1	22.05	0	0.00	22.20	1	1,369	0.07%
2022/03/10	3	21.55	50	21.64	21.55	-47	1,328	-3.54%
2022/03/09	2	20.60	0	0.00	21.05	2	1,305	0.15%
2022/03/08	25	20.11	0	0.00	20.00	25	1,274	1.96%
2022/03/07	5	20.95	0	0.00	20.80	5	1,223	0.41%
2022/03/04	0	0.00	3	21.40	21.50	-3	1,200	-0.25%
2022/02/25	12	21.58	0.1	21.60	21.55	11.9	1,213	0.98%
2022/02/24	11	21.77	2	21.70	21.70	9	1,188	0.76%
2022/02/22	3	22.07	0	0.00	22.05	3	1,180	0.25%
2022/02/17	0	0.00	3	22.25	22.20	-3	1,225	-0.24%
2022/02/15	2	22.08	3	22.10	22.05	-1	1,234	-0.08%
2022/02/14	4	22.11	9	22.10	22.10	-5	1,219	-0.41%
2022/02/11	0	0.00	3	22.70	22.65	-3	1,163	-0.26%
2022/02/10	2	22.70	0	0.00	22.75	2	1,166	0.17%
2022/02/09	3	22.80	0	0.00	22.75	3	1,170	0.26%
2022/02/08	3	22.60	0	0.00	22.65	3	1,170	0.26%
2022/02/07	1	22.55	0	0.00	22.60	1	1,166	0.09%
2022/01/26	4	22.20	0	0.00	22.20	4	1,158	0.35%
2022/01/25	7	22.19	0	0.00	22.10	7	1,158	0.60%
2022/01/24	1	22.45	1	22.50	22.45	0	1,133	0.00%
2022/01/21	1	22.75	3	22.80	22.65	-2	1,123	-0.18%
2022/01/19	1	23.05	5	23.00	22.95	-4	1,076	-0.37%
2022/01/14	1	23.15	0	0.00	23.20	1	1,072	0.09%
2022/01/11	1	23.15	0	0.00	23.25	1	1,075	0.09%
2022/01/07	0	0.00	2	23.45	23.40	-2	1,074	-0.19%
2022/01/04	3	23.55	0	0.00	23.55	3	1,100	0.27%
2022/01/03	3	23.70	8	23.70	23.65	-5	1,107	-0.45%
2021/12/28	3	23.45	0	0.00	23.35	3	1,136	0.26%
2021/12/20	0	0.00	3	22.90	22.80	-3	1,231	-0.24%
2021/12/16	1	22.70	0	0.00	22.75	1	1,235	0.08%
2021/12/15	14	22.71	0	0.00	22.70	14	1,248	1.12%
2021/12/14	1	22.85	0	0.00	22.75	1	1,252	0.08%
2021/12/08	5	23.45	2	23.45	23.40	3	1,260	0.24%
2021/12/06	15	23.15	0	0.00	23.10	15	1,274	1.18%
2021/11/30	1	22.85	0	0.00	23.60	1	1,337	0.07%
2021/11/26	0	0.00	1.1	23.16	23.05	-1.1	1,369	-0.08%
2021/11/25	0	0.00	3	23.25	23.35	-3	1,399	-0.21%
2021/11/24	6	23.33	0	0.00	23.30	6	1,422	0.42%
2021/11/23	16	23.25	0	0.00	23.20	16	1,450	1.10%
2021/11/22	30	23.40	0	0.00	23.40	30	1,514	1.98%
2021/11/19	35	23.75	0	0.00	23.50	35	1,649	2.12%
2021/11/18	20	23.68	0	0.00	23.70	20	1,702	1.17%
2021/11/17	3	23.20	0	0.00	23.50	3	1,716	0.17%
2021/11/16	0	0.00	4.2	23.10	23.05	-4.2	1,717	-0.24%
2021/11/11	32	22.85	0	0.00	22.85	32	1,841	1.74%
2021/11/08	3	22.75	0	0.00	22.85	3	1,959	0.15%
2021/11/04	24	22.95	0	0.00	22.95	24	2,102	1.14%
2021/11/02	30	22.67	0	0.00	22.50	30	2,172	1.38%
2021/10/29	1	22.65	0	0.00	22.65	1	2,204	0.05%
2021/10/28	0	0.00	3	22.75	22.85	-3	2,211	-0.14%
2021/10/25	0	0.00	1	22.80	22.80	-1	2,315	-0.04%
2021/10/12	10	22.25	0	0.00	22.25	10	2,566	0.39%
2021/10/08	0	0.00	4.3	22.28	22.40	-4.3	2,606	-0.16%
2021/10/04	1.8	22.02	6.1	22.00	22.00	-4.3	2,707	-0.16%
2021/10/01	2	22.43	2.6	22.42	22.40	-0.6	2,727	-0.02%
2021/09/30	1.5	22.98	0	0.00	23.00	1.5	2,771	0.05%
2021/09/29	1	23.00	0	0.00	23.05	1	2,810	0.04%
2021/09/22	2	23.30	0	0.00	23.25	2	2,999	0.07%
2021/09/15	0	0.00	20	23.80	23.75	-20	3,040	-0.66%
2021/09/14	0	0.00	10	23.90	23.90	-10	3,055	-0.33%
2021/09/10	0	0.00	5	23.55	23.45	-5	3,105	-0.16%
2021/09/08	3	23.23	0	0.00	23.50	3	3,141	0.10%
2021/09/07	1	23.20	0	0.00	23.25	1	3,190	0.03%
2021/09/06	1	23.30	3	23.35	23.30	-2	3,230	-0.06%
2021/09/02	7	23.43	0	0.00	23.40	7	3,302	0.21%
2021/09/01	1	23.60	0	0.00	23.75	1	3,324	0.03%
2021/08/31	1	23.50	0	0.00	23.55	1	3,341	0.03%
2021/08/30	1	23.85	0	0.00	23.75	1	3,518	0.03%
2021/08/27	1.1	23.65	0	0.00	23.70	1.1	3,539	0.03%
2021/08/26	14	23.67	4	23.36	23.40	10	3,543	0.28%
2021/08/25	16	26.22	4	26.15	26.15	12	3,529	0.34%
2021/08/24	2	25.95	0	0.00	26.25	2	3,432	0.06%
2021/08/23	1	25.80	0	0.00	25.85	1	3,425	0.03%
2021/08/20	1	25.45	0	0.00	25.55	1	3,481	0.03%
2021/08/19	1	25.70	0	0.00	25.60	1	3,551	0.03%
2021/08/18	0	0.00	2	25.45	25.80	-2	3,553	-0.06%
2021/08/17	2	25.25	3	25.10	25.10	-1	3,553	-0.03%
2021/08/16	0	0.00	2	25.40	25.45	-2	3,546	-0.06%
2021/08/13	1	26.00	0.1	26.10	26.00	0.9	3,600	0.02%
2021/08/11	4	26.14	8	26.06	26.00	-4	3,727	-0.11%
2021/08/10	3.3	26.74	0	0.00	26.65	3.3	3,779	0.09%
2021/08/09	0	0.00	11	26.90	26.95	-11	3,907	-0.28%
2021/08/06	30	27.33	3	27.40	27.30	27	3,982	0.68%
2021/08/05	5	27.45	0	0.00	27.35	5	4,163	0.12%
2021/08/04	12.3	27.50	0	0.00	27.40	12.3	4,524	0.27%
2021/08/03	2	27.25	0	0.00	27.40	2	4,796	0.04%
2021/08/02	5	27.10	0	0.00	27.30	5	4,997	0.10%
2021/07/30	2	27.40	0	0.00	27.05	2	5,043	0.04%
2021/07/27	2	27.75	2	27.65	27.60	0	5,505	0.00%
2021/07/26	0	0.00	1	28.15	27.90	-1	5,594	-0.02%
2021/07/23	0	0.00	2	28.00	28.00	-2	5,690	-0.04%
2021/07/21	1	27.85	1	27.75	27.65	0	5,844	0.00%
2021/07/20	20	27.80	0	0.00	27.80	20	5,972	0.33%
2021/07/19	21	28.15	0	0.00	28.15	21	6,047	0.35%
2021/07/16	2	28.00	89	27.95	28.05	-87	6,248	-1.39%
2021/07/15	5	27.97	6	27.80	28.00	-1	6,267	-0.02%
2021/07/14	0	0.00	14	27.65	27.65	-14	6,337	-0.22%
2021/07/09	1	27.65	0	0.00	27.60	1	6,656	0.02%
2021/07/08	2	27.95	42	27.86	27.90	-40	6,774	-0.59%
2021/07/07	42	27.68	0	0.00	27.65	42	6,853	0.61%
2021/07/06	1	27.40	5	27.45	27.45	-4	6,915	-0.06%
2021/07/02	44	26.80	0	0.00	26.80	44	7,059	0.62%
2021/07/01	2	27.00	0	0.00	26.95	2	7,216	0.03%
2021/06/30	2	26.65	0	0.00	26.75	2	7,281	0.03%
2021/06/29	0	0.00	5	26.53	26.35	-5	7,416	-0.07%
2021/06/28	1	26.40	1	26.55	26.60	0	7,566	0.00%
2021/06/25	0	0.00	5	26.47	26.35	-5	7,674	-0.07%
2021/06/24	9	26.37	20	26.40	26.40	-11	7,846	-0.14%
2021/06/23	20	26.10	0	0.00	26.10	20	7,962	0.25%
2021/06/22	20	25.95	0	0.00	25.95	20	8,081	0.25%
2021/06/21	0	0.00	6	25.63	25.70	-6	8,358	-0.07%
2021/06/18	3	25.95	0	0.00	25.85	3	8,397	0.04%
2021/06/17	1	25.90	0	0.00	26.15	1	8,449	0.01%
2021/06/16	2	26.00	12	25.96	25.80	-10	8,494	-0.12%
2021/06/15	3	26.07	7	26.10	26.15	-4	8,457	-0.05%
2021/06/11	7	26.35	5	26.20	26.25	2	8,443	0.02%
2021/06/10	0	0.00	9	26.43	26.50	-9	8,405	-0.11%
2021/06/09	0	0.00	4	26.65	26.40	-4	8,386	-0.05%
2021/06/08	2	26.85	0	0.00	26.75	2	8,358	0.02%
2021/06/07	13	26.98	4	26.95	26.80	9	8,349	0.11%
2021/06/04	32	28.62	0	0.00	28.40	32	8,163	0.39%
2021/06/03	3	28.80	4	28.83	28.75	-1	8,147	-0.01%
2021/06/02	0	0.00	5	28.73	28.70	-5	8,178	-0.06%
2021/06/01	0	0.00	1	28.40	28.75	-1	8,136	-0.01%
2021/05/31	44	28.89	0	0.00	28.60	44	8,135	0.54%
2021/05/28	5	28.67	17	28.78	28.65	-12	8,105	-0.15%
2021/05/27	5	27.83	20	27.75	28.05	-15	8,079	-0.19%
2021/05/26	1	27.60	0	0.00	27.60	1	8,069	0.01%
2021/05/25	4	27.31	0	0.00	27.40	4	8,106	0.05%
2021/05/24	1	26.95	10	26.75	27.10	-9	8,129	-0.11%
2021/05/21	0	0.00	11	26.58	26.95	-11	8,149	-0.13%
2021/05/20	4	26.04	9	26.08	25.90	-5	8,069	-0.06%
2021/05/19	6	26.48	6	26.48	26.30	0	8,027	0.00%
2021/05/18	19	26.08	9	26.33	26.50	10	7,992	0.13%
2021/05/17	21.1	24.60	3	24.30	24.50	18.1	7,912	0.23%
2021/05/14	6	26.07	0	0.00	26.10	6	7,786	0.08%
2021/05/13	41	26.08	2	25.60	25.80	39	7,662	0.51%
2021/05/12	11.2	26.73	16	28.37	26.50	-4.8	7,528	-0.06%
2021/05/11	1.2	29.51	38	29.43	29.25	-36.8	7,216	-0.51%
2021/05/10	9	30.29	39.1	30.20	30.45	-30.1	6,968	-0.43%
2021/05/07	0	0.00	5	29.45	29.65	-5	6,832	-0.07%
2021/05/06	12	29.45	50	29.50	29.50	-38	6,795	-0.56%
2021/05/05	12	28.90	3	29.37	28.85	9	6,636	0.14%
2021/05/04	54	28.33	20	28.22	28.45	34	6,630	0.51%
2021/05/03	1	29.40	5	29.60	29.15	-4	6,444	-0.06%
2021/04/29	0	29.50	2	29.43	29.90	-2	6,372	-0.03%
2021/04/28	1	29.40	11	29.47	29.50	-10	6,351	-0.16%
2021/04/27	0	0.00	7	29.75	29.75	-7	6,389	-0.11%
2021/04/26	16	29.26	110.2	29.26	29.50	-94.2	6,324	-1.49%	大賣/
2021/04/23	6	28.09	2	27.90	28.35	4	6,238	0.06%
2021/04/22	22	28.70	57	28.30	28.10	-35	6,276	-0.56%
2021/04/21	41	27.36	0	0.00	27.80	41	6,200	0.66%
2021/04/20	54	27.49	6	27.48	27.55	48	6,487	0.74%
2021/04/19	24	27.95	9	27.92	28.10	15	6,677	0.22%
2021/04/16	1	26.00	14	26.25	27.10	-13	7,024	-0.19%
2021/04/15	0	0.00	1	26.00	25.85	-1	7,360	-0.01%
2021/04/14	1	25.05	4	25.14	25.65	-3	7,728	-0.04%
2021/04/13	1	25.80	10	25.38	25.40	-9	7,875	-0.11%
2021/04/12	7	25.17	49	25.31	25.60	-42	7,863	-0.53%
2021/04/09	4	24.40	3	24.40	24.60	1	7,885	0.01%
2021/04/08	8	24.29	10	24.10	24.70	-2	7,915	-0.03%
2021/04/07	58	24.38	19	24.25	24.45	39	8,014	0.49%
2021/04/06	14	24.60	2.5	24.31	24.75	11.5	7,898	0.15%
2021/04/01	13	23.87	108	23.95	24.05	-95	7,851	-1.21%	大賣/
2021/03/31	5	23.27	0	0.00	23.50	5	7,697	0.06%
2021/03/30	52	22.85	2	22.85	23.00	50	7,534	0.66%
2021/03/29	28	22.54	70	22.89	22.85	-42	7,436	-0.56%
2021/03/26	80	22.01	0	0.00	22.10	80	7,391	1.08%
2021/03/25	7	21.85	34	21.82	21.85	-27	7,331	-0.37%
2021/03/24	17	21.46	107	21.74	21.75	-90	7,217	-1.25%	大賣/
2021/03/23	0	0.00	9	20.90	21.15	-9	6,946	-0.13%
2021/03/22	0	0.00	1	20.65	21.10	-1	6,898	-0.01%
2021/03/19	6	20.58	5	20.55	20.50	1	6,867	0.01%
2021/03/18	68	20.64	0	0.00	20.65	68	6,849	0.99%
2021/03/16	13	20.55	0	0.00	20.45	13	7,061	0.18%
2021/03/15	11	20.33	0	0.00	20.35	11	7,174	0.15%
2021/03/12	32	20.31	0	0.00	20.35	32	7,316	0.44%
2021/03/11	11	20.34	0	0.00	20.30	11	7,693	0.14%
2021/03/10	2	20.20	0	0.00	20.20	2	7,788	0.03%
2021/03/09	7	20.23	4	20.20	20.30	3	7,865	0.04%
2021/03/08	22	20.35	0	0.00	20.15	22	7,875	0.28%
2021/03/04	6	20.35	0	0.00	20.50	6	7,876	0.08%
2021/03/03	24	20.38	0	0.00	20.65	24	7,839	0.31%
2021/03/02	12	20.65	0	0.00	20.40	12	7,841	0.15%
2021/02/26	6	20.60	7	20.64	20.65	-1	7,790	-0.01%
2021/02/25	5	21.00	2	20.93	21.15	3	7,727	0.04%
2021/02/24	4	20.73	0	0.00	20.70	4	7,684	0.05%
2021/02/23	0	0.00	23	21.05	21.00	-23	7,621	-0.30%
2021/02/22	3	20.80	0	0.00	20.90	3	7,559	0.04%
2021/02/19	1	20.90	0	0.00	20.85	1	7,532	0.01%
2021/02/18	0	0.00	6	21.06	21.10	-6	7,490	-0.08%
2021/02/17	4	20.73	50	20.55	20.75	-46	7,437	-0.62%
2021/02/05	10	20.33	0	0.00	20.35	10	7,402	0.14%
2021/02/04	2	20.08	1	20.10	20.15	1	7,351	0.01%
2021/02/03	6	20.23	0	0.00	20.15	6	7,364	0.08%
2021/02/02	5	19.85	0	0.00	20.40	5	7,335	0.07%
2021/02/01	2	19.55	2	19.65	19.75	0	7,283	0.00%
2021/01/29	9	20.05	0	0.00	20.00	9	7,231	0.12%
2021/01/28	2	20.30	0	0.00	20.35	2	7,156	0.03%
2021/01/27	7	20.60	0	0.00	20.60	7	7,115	0.10%
2021/01/26	6	20.80	4	20.48	20.40	2	7,076	0.03%
2021/01/25	5	20.35	0	0.00	20.35	5	6,926	0.07%
2021/01/22	18	20.34	0	0.00	20.45	18	6,891	0.26%
2021/01/20	13	20.42	2	20.40	20.30	11	6,746	0.16%
2021/01/18	1	20.30	0	0.00	21.05	1	6,566	0.02%
2021/01/15	14	21.20	0.6	21.10	21.15	13.4	6,484	0.21%
2021/01/14	2	21.40	0	0.00	21.55	2	6,408	0.03%
2021/01/13	27	21.69	0	0.00	21.85	27	6,257	0.43%
2021/01/12	14	21.22	1	21.45	21.00	13	5,898	0.22%
2021/01/11	202	21.90	155	22.02	22.10	47	5,612	0.84%	大買/大賣/
2021/01/08	0	0.00	7	21.46	21.35	-7	5,058	-0.14%
2021/01/07	9	19.87	8	20.75	20.85	1	4,566	0.02%
2021/01/06	51	19.93	50	19.21	19.20	1	4,138	0.02%
2021/01/04	0	0.00	4	18.75	19.00	-4	3,842	-0.10%
2020/12/31	2	18.20	76	18.70	18.40	-74	3,674	-2.01%
2020/12/30	0	0.00	2	17.75	18.55	-2	3,537	-0.06%
2020/12/29	38	17.70	0	0.00	17.70	38	3,332	1.14%
2020/12/28	0	0.00	20	17.33	17.45	-20	3,259	-0.61%
2020/12/24	0	0.00	1	16.95	17.00	-1	3,151	-0.03%
2020/12/21	2	17.15	0	0.00	17.10	2	3,054	0.07%
2020/12/18	12	16.80	0	0.00	16.90	12	3,016	0.40%
2020/12/17	0.3	16.90	0	0.00	17.00	0.3	3,031	0.01%
2020/12/15	37	16.62	2	16.90	16.70	35	2,997	1.17%
2020/12/14	2	17.00	0	0.00	16.90	2	2,957	0.07%
2020/12/11	2.3	16.84	0	0.00	17.00	2.3	2,926	0.08%
2020/12/10	9	16.85	0	0.00	16.90	9	2,831	0.32%
2020/12/09	10	17.05	2	16.83	17.05	8	2,689	0.30%
2020/12/08	6	16.78	4	16.93	16.75	2	2,584	0.08%
2020/12/07	0	0.00	22	16.85	17.20	-22	2,427	-0.91%
2020/12/03	0	0.00	22	15.90	15.80	-22	2,029	-1.08%
2020/11/25	0.3	15.55	0	0.00	15.65	0.3	2,444	0.01%
2020/11/24	20	15.50	0	0.00	15.55	20	2,438	0.82%
2020/11/23	0	0.00	5	15.60	15.55	-5	2,492	-0.20%
2020/11/18	0	0.00	1	15.20	15.25	-1	2,493	-0.04%
2020/11/11	0	0.00	5	15.25	15.25	-5	2,684	-0.19%
2020/10/29	0	0.00	0	14.70	14.80	0	3,964	0.00%
2020/10/28	0	0.00	3	14.90	14.95	-3	4,208	-0.07%
2020/10/26	0	0.00	10	15.15	15.15	-10	4,587	-0.22%
2020/10/23	0	0.00	2	15.20	15.20	-2	4,712	-0.04%
2020/10/22	0	0.00	4.1	15.17	15.45	-4.1	4,818	-0.08%
2020/10/19	0	0.00	10.2	15.00	15.10	-10.2	5,112	-0.20%
2020/10/16	1	14.75	0.3	14.85	14.85	0.7	5,222	0.01%
2020/10/15	1	14.80	0	0.00	14.85	1	5,341	0.02%
2020/10/14	0	0.00	3	14.90	14.95	-3	5,382	-0.06%
2020/10/13	2	14.95	0	0.00	14.95	2	5,556	0.04%
2020/10/12	2	15.00	0	0.00	15.00	2	5,579	0.04%
2020/09/28	0	0.00	0.3	15.60	15.60	-0.3	6,004	0.00%
2020/09/25	0	0.00	2.1	15.30	15.25	-2.1	6,104	-0.03%
2020/09/24	2	15.30	67	15.33	15.15	-65	6,107	-1.06%
2020/09/18	0	0.00	0	16.15	16.20	0	6,000	0.00%
2020/09/08	0	0.00	5	16.10	16.15	-5	5,953	-0.08%
2020/09/07	0	0.00	51	16.51	16.10	-51	5,909	-0.86%
2020/09/02	5	16.25	0	0.00	15.80	5	5,673	0.09%
2020/09/01	52	16.10	0	0.00	16.25	52	5,642	0.92%
2020/08/31	5	16.00	1	16.15	16.30	4	5,566	0.07%
2020/08/26	5	15.75	0	0.00	15.70	5	5,356	0.09%
2020/08/21	0	0.00	1	15.45	15.45	-1	5,342	-0.02%
2020/08/20	6	15.23	0	0.00	15.20	6	5,304	0.11%
2020/08/19	1	15.75	0	0.00	15.70	1	5,204	0.02%
2020/08/18	0	0.00	7	15.80	15.85	-7	5,176	-0.14%
2020/08/17	3	15.90	0	0.00	15.90	3	5,152	0.06%
2020/08/13	2	15.45	2	15.50	15.45	0	5,137	0.00%
2020/08/12	7	15.55	0	0.00	15.50	7	5,119	0.14%
2020/08/11	3	16.00	7	16.05	15.85	-4	5,022	-0.08%
2020/08/10	11	16.30	1	16.20	16.05	10	4,924	0.20%
2020/08/07	1	15.70	0	0.00	15.80	1	4,740	0.02%
2020/08/06	0	0.00	3.1	16.02	15.80	-3.1	4,474	-0.07%
2020/08/05	4	15.74	7	15.40	16.00	-3	4,323	-0.07%
2020/08/04	3	15.08	15	15.12	15.10	-12	4,082	-0.29%
2020/08/03	21	16.20	17	16.21	16.25	4	3,927	0.10%
2020/07/31	0	0.00	11	16.41	16.40	-11	3,684	-0.30%
2020/07/30	10	16.35	11	16.40	16.40	-1	3,516	-0.03%
2020/07/29	10	15.90	10	15.90	15.90	0	3,308	0.00%
2020/07/28	0	0.00	10	15.65	15.45	-10	3,208	-0.31%
2020/07/27	10	15.77	0	0.00	15.75	10	3,130	0.32%
2020/07/24	3	15.40	5	15.66	15.40	-2	3,019	-0.07%
2020/07/23	14	15.81	2	15.95	15.75	12	2,932	0.41%
2020/07/22	0	0.00	10	15.75	15.75	-10	2,821	-0.35%
2020/07/17	6	15.10	2	15.15	15.10	4	2,499	0.16%
2020/07/15	0	0.00	20	14.85	14.90	-20	2,306	-0.87%
2020/07/14	4	14.89	0	0.00	14.90	4	2,289	0.17%
2020/07/13	20	14.90	0	0.00	15.00	20	2,261	0.88%
2020/07/10	0	0.00	13	14.81	14.75	-13	2,265	-0.57%
2020/07/09	3	14.95	1	15.20	15.00	2	2,215	0.09%
2020/07/08	0	0.00	52	14.49	14.65	-52	2,028	-2.56%
2020/07/07	0	0.00	1	14.30	14.35	-1	1,981	-0.05%
2020/07/06	0	0.00	2	14.20	14.20	-2	2,011	-0.10%
2020/07/03	0	0.00	0.2	13.85	13.85	-0.2	1,936	-0.01%
2020/07/02	0	0.00	1	13.80	13.80	-1	1,931	-0.05%
2020/06/29	2	13.60	0	0.00	13.65	2	2,045	0.10%
2020/06/17	3	13.80	0	0.00	13.90	3	2,107	0.14%
2020/06/11	4	13.60	0	0.00	13.55	4	2,089	0.19%
2020/06/08	20	13.85	50	13.85	13.85	-30	2,133	-1.41%
2020/06/05	36	13.79	0	0.00	13.90	36	2,100	1.71%
2020/06/04	2	13.75	0	0.00	13.85	2	2,101	0.10%
2020/06/03	0	0.00	30	13.60	13.70	-30	2,104	-1.43%
2020/05/29	14	13.27	30	13.30	13.10	-16	2,046	-0.78%
2020/05/25	0	0.00	2	13.15	13.25	-2	2,063	-0.10%
2020/04/24	2	12.83	0	0.00	12.80	2	2,014	0.10%
2020/04/14	2	12.85	0	0.00	12.85	2	1,944	0.10%
2020/04/13	0	0.00	0.8	12.75	12.65	-0.8	1,922	-0.04%
2020/04/09	2	12.63	0	0.00	12.60	2	1,930	0.10%
2020/04/08	1	12.75	10	12.75	12.85	-9	1,879	-0.48%
2020/04/06	10	12.60	0	0.00	12.70	10	1,828	0.55%
2020/03/31	0	0.00	20	13.00	13.00	-20	1,762	-1.13%
2020/03/30	0	0.00	1	12.25	12.80	-1	1,699	-0.06%
2020/03/27	21	12.55	0	0.00	12.55	21	1,630	1.29%
2020/03/17	2	11.40	0	0.00	11.30	2	1,619	0.12%
2020/03/12	0	0.00	20	12.60	12.50	-20	1,582	-1.26%
2020/03/09	1	13.15	0	0.00	13.20	1	1,494	0.07%
2020/03/06	6	13.60	0	0.00	13.60	6	1,447	0.41%
2020/02/25	1	13.80	0	0.00	13.90	1	1,401	0.07%
2020/02/24	6	13.90	0	0.00	13.90	6	1,391	0.43%
2020/02/19	0	0.00	11.7	14.00	14.05	-11.7	1,377	-0.85%
2020/02/18	2	13.90	0	0.00	13.95	2	1,373	0.15%
2020/02/13	1	14.00	0	0.00	13.95	1	1,385	0.07%
2020/02/10	1	13.90	5	13.85	13.95	-4	1,445	-0.28%
2020/02/06	25	14.20	0	0.00	14.20	25	1,482	1.69%
2020/02/04	10	14.20	0	0.00	14.20	10	1,473	0.68%
2020/02/03	0	0.00	6	13.85	13.90	-6	1,437	-0.42%
2020/01/31	0	0.00	10	14.10	14.15	-10	1,404	-0.71%
2020/01/30	2	14.00	0	0.00	14.05	2	1,385	0.14%
2020/01/20	2	14.80	10	14.80	14.80	-8	1,329	-0.60%
2020/01/08	3	14.50	0	0.00	14.45	3	1,263	0.24%
2019/12/18	10	14.50	0	0.00	14.50	10	1,057	0.95%
2019/12/11	1	14.05	1	14.15	14.20	0	959	0.00%
2019/12/09	1	14.05	0	0.00	14.05	1	970	0.10%
2019/12/02	1	13.80	0	0.00	13.80	1	1,008	0.10%
2019/11/29	0	0.00	1	13.85	13.80	-1	1,006	-0.10%
2019/11/20	3	13.80	0	0.00	13.85	3	969	0.31%
2019/11/18	0	0.00	100	13.75	13.80	-100	966	-10.35%
2019/11/11	29	13.71	0	0.00	13.65	29	988	2.93%
2019/11/08	10	13.90	0	0.00	13.90	10	975	1.02%
2019/11/07	0	0.00	3.1	13.75	13.80	-3.1	960	-0.32%
2019/10/08	2	13.05	0	0.00	13.10	2	1,099	0.18%
2019/09/26	0	0.00	76	13.20	13.10	-76	1,137	-6.68%
2019/09/17	0	0.00	10	13.25	13.20	-10	1,148	-0.87%
2019/09/10	2	13.25	0	0.00	13.20	2	1,193	0.17%
2019/09/05	0	0.00	10	12.75	12.80	-10	1,137	-0.88%
2019/09/03	0	0.00	43	12.70	12.75	-43	1,179	-3.65%
2019/08/20	20	12.70	0	0.00	12.65	20	1,338	1.49%
2019/08/08	0	0.00	1	12.50	12.60	-1	1,311	-0.08%
2019/08/07	1	12.40	0	0.00	12.40	1	1,294	0.08%
2019/07/31	3	12.75	0	0.00	12.70	3	1,326	0.23%
2019/07/30	2	12.80	0	0.00	12.80	2	1,317	0.15%
2019/07/26	2	12.90	0	0.00	12.90	2	1,328	0.15%
2019/07/24	2	12.95	0	0.00	13.00	2	1,331	0.15%
2019/07/23	1	13.00	0	0.00	13.00	1	1,343	0.07%
2019/07/19	2	13.10	0	0.00	13.10	2	1,512	0.13%
2019/07/16	0	0.00	1	13.20	13.10	-1	1,656	-0.06%
2019/07/15	1	13.80	0	0.00	13.75	1	1,678	0.06%
2019/07/02	0	0.00	1	13.70	13.75	-1	1,781	-0.06%
2019/06/20	0	0.00	1	13.65	13.65	-1	1,734	-0.06%
2019/06/04	10	13.45	0	0.00	13.45	10	1,680	0.60%
2019/05/15	0	0.00	3	13.50	13.60	-3	1,566	-0.19%
2019/05/06	3	13.33	0	0.00	13.30	3	1,508	0.20%
2019/04/23	5	13.03	0	0.00	13.00	5	1,188	0.42%
2019/04/19	10	13.40	1	13.20	13.25	9	1,079	0.83%
2019/04/18	1	13.60	0	0.00	13.40	1	1,042	0.10%
2019/03/20	0	0.00	7	13.93	13.95	-7	1,264	-0.55%
2019/03/04	6	13.45	0	0.00	13.45	6	1,177	0.51%
2019/02/14	0	0.00	1	13.50	13.45	-1	1,097	-0.09%
2019/02/11	0	0.00	10	13.25	13.25	-10	1,060	-0.94%
2019/01/30	0	0.00	2	13.18	13.20	-2	1,059	-0.19%
2019/01/04	0	0.00	1	11.95	12.20	-1	950	-0.11%
2019/01/03	0	0.00	1	12.00	12.00	-1	943	-0.11%
2019/01/02	1	11.85	6	12.00	11.85	-5	930	-0.54%
2018/12/24	2	11.25	0	0.00	11.25	2	860	0.23%
2018/12/21	6	11.08	0	0.00	11.00	6	863	0.69%
2018/10/26	10	12.20	0	0.00	12.30	10	758	1.32%
2018/10/25	0	0.00	50	12.15	12.20	-50	764	-6.54%
2018/10/22	8	12.82	0	0.00	12.80	8	753	1.06%
2018/10/19	2	12.93	0	0.00	12.80	2	745	0.27%
2018/10/12	6	13.23	0	0.00	13.50	6	940	0.64%
2018/10/02	6	14.53	0	0.00	14.35	6	937	0.64%
2018/09/13	0	0.00	20	13.95	14.00	-20	946	-2.11%
2018/09/12	0	0.00	1	13.95	14.00	-1	954	-0.10%
2018/09/11	0	0.00	3	14.00	13.95	-3	954	-0.31%
2018/09/03	5	13.90	0	0.00	13.90	5	1,019	0.49%
2018/08/27	1	13.90	0	0.00	13.90	1	1,136	0.09%
2018/07/30	5	14.05	0	0.00	14.05	5	1,224	0.41%
2018/07/27	1	14.00	0	0.00	14.00	1	1,222	0.08%
2018/07/26	0	0.00	2	14.05	14.10	-2	1,226	-0.16%
2018/07/25	3	13.90	12	13.94	14.00	-9	1,223	-0.74%
2018/07/23	2	14.98	1	15.05	14.95	1	1,092	0.09%
2018/07/20	1	14.85	0	0.00	14.95	1	1,047	0.10%
2018/07/13	1	14.80	0	0.00	14.80	1	1,001	0.10%
2018/07/09	0	0.00	7	14.70	14.80	-7	1,012	-0.69%
2018/07/04	5	14.75	0	0.00	14.70	5	1,072	0.47%
2018/06/26	5	14.80	0	0.00	14.75	5	1,071	0.47%
2018/06/20	0	0.00	5	14.90	14.95	-5	1,075	-0.46%
2018/06/08	5	14.95	6	14.88	14.90	-1	1,011	-0.10%
2018/06/07	0	0.00	29	14.90	14.95	-29	987	-2.94%
2018/06/06	10	14.65	3	14.65	14.70	7	944	0.74%
2018/06/04	3	14.55	0	0.00	14.60	3	965	0.31%
2018/05/30	11	14.50	5	14.50	14.55	6	968	0.62%
2018/05/25	36	14.60	0	0.00	14.60	36	979	3.68%
2018/05/24	27	14.55	0	0.00	14.60	27	979	2.76%
2018/05/18	27	14.55	0	0.00	14.50	27	991	2.72%
2018/05/10	10	14.45	0	0.00	14.50	10	1,142	0.88%
2018/05/09	22	14.53	0	0.00	14.55	22	1,112	1.98%
2018/05/08	0	0.00	1	14.80	14.85	-1	1,094	-0.09%
2018/04/26	1	14.75	0	0.00	14.70	1	1,227	0.08%
2018/04/25	16	14.68	0	0.00	14.70	16	1,260	1.27%
2018/04/24	2	14.85	0	0.00	14.80	2	1,300	0.15%
2018/04/23	21	14.75	0	0.00	14.75	21	1,307	1.61%
2018/04/17	15	14.70	0	0.00	14.65	15	1,390	1.08%
2018/04/16	1	14.70	0	0.00	14.70	1	1,412	0.07%
2018/04/12	1	14.75	0	0.00	14.85	1	1,481	0.07%
2018/04/11	13	14.81	0	0.00	14.80	13	1,477	0.88%
2018/04/02	6	14.75	0	0.00	14.75	6	1,479	0.41%
2018/03/30	0	0.00	1	14.70	14.70	-1	1,490	-0.07%
2018/03/23	3	14.30	0	0.00	14.30	3	1,460	0.21%
2018/03/14	1	14.40	0	0.00	14.50	1	1,591	0.06%
2018/03/12	1	14.35	0	0.00	14.45	1	1,688	0.06%
2018/03/09	2	14.35	0	0.00	14.35	2	1,769	0.11%
2018/03/08	3	14.40	0	0.00	14.40	3	1,886	0.16%
2018/03/05	4	14.45	0	0.00	14.45	4	2,222	0.18%
2018/02/27	0	0.00	1	14.80	14.75	-1	2,270	-0.04%
2018/02/22	0.3	14.60	0	0.00	14.60	0.3	2,324	0.01%
2018/02/12	2.3	14.31	0	0.00	14.35	2.3	2,356	0.10%
2018/02/09	1	14.00	0	0.00	14.20	1	2,349	0.04%
2018/02/01	0	0.00	1	15.40	15.40	-1	2,180	-0.05%
2018/01/30	1	15.50	0	0.00	15.40	1	2,198	0.05%
2018/01/29	0	0.00	2	15.60	15.60	-2	2,181	-0.09%
2018/01/17	0	0.00	1	15.20	15.20	-1	1,948	-0.05%
2018/01/09	0	0.00	1	15.05	15.00	-1	1,810	-0.06%