南仁湖 (5905)-新光-桃園券商分點個股進出

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

南仁湖

(5905)

可現股當沖

股價
12.25
漲跌
--
漲幅
0.00%
成交量
416張
產業
上櫃觀光餐旅類股
112人加入追蹤

立即追蹤
本地時間:13:30

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

南仁湖 (5905)籌碼相關－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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	0.1	12.25	0	0.00	12.30	0.1	597	0.01%
2024/04/25	0	0.00	6.3	12.15	12.10	-6.3	586	-1.07%
2024/04/24	0	11.85	0	0.00	11.85	0	566	0.00%
2024/04/23	0	11.80	0	0.00	11.75	0	559	0.00%
2024/04/22	0	11.81	0	0.00	11.60	0	558	0.00%
2024/04/19	0	11.90	0	0.00	11.65	0	557	0.00%
2024/04/17	0	11.93	0	0.00	11.85	0	545	0.00%
2024/04/12	0	0.00	0	12.05	11.95	0	537	0.00%
2024/04/11	0	0.00	0.7	12.15	12.10	-0.7	532	-0.13%
2024/04/10	0	0.00	1	12.00	12.00	-1	519	-0.19%
2024/04/08	0	12.05	0	0.00	11.95	0	518	0.00%
2024/04/02	7	12.00	0	0.00	11.95	7	522	1.34%
2024/03/22	0	12.20	0	0.00	12.15	0	502	0.00%
2024/03/18	0	12.20	0	0.00	12.10	0	500	0.00%
2024/03/14	0	12.20	0	0.00	12.10	0	493	0.00%
2024/03/12	0	12.38	0	0.00	12.25	0	482	0.00%
2024/03/11	0	12.35	0	0.00	12.40	0	480	0.00%
2024/03/08	0	12.65	0	0.00	12.10	0	472	0.00%
2024/03/05	0	12.30	0	0.00	12.20	0	448	0.00%
2024/03/04	0	12.40	0	0.00	12.15	0	444	0.00%
2024/03/01	0	0.00	2	12.45	12.45	-2	435	-0.46%
2024/02/29	0	12.21	0	0.00	12.10	0	423	0.00%
2024/02/27	0	12.26	0	0.00	12.10	0	426	0.00%
2024/02/26	0	12.23	0	12.30	12.10	0	429	0.00%
2024/02/23	0	12.17	0	0.00	12.05	0	432	0.00%
2024/02/21	0	12.30	5	12.10	12.10	-5	451	-1.11%
2024/02/20	0	12.25	0	0.00	12.10	0	498	0.00%
2024/02/19	0	12.23	0	0.00	12.05	0	517	0.00%
2024/02/16	0	12.30	0	0.00	12.10	0	530	0.00%
2024/02/02	2	12.20	0	0.00	12.30	2	529	0.38%
2024/01/31	0	0.00	0	12.30	12.15	0	548	0.00%
2024/01/30	0.1	12.35	0	0.00	12.20	0.1	578	0.01%
2024/01/23	0	0.00	5	12.25	12.30	-5	590	-0.85%
2024/01/18	0	12.25	0	0.00	12.05	0	592	0.00%
2024/01/08	0	13.00	0	0.00	12.65	0	593	0.00%
2023/12/29	2	12.90	0	0.00	12.90	2	611	0.33%
2023/12/28	0	12.50	0	0.00	12.45	0	594	0.01%
2023/12/13	0	12.75	0	0.00	12.60	0	597	0.01%
2023/12/08	0	12.80	0	0.00	12.75	0	607	0.00%
2023/11/27	0	0.00	9	13.15	13.05	-9	667	-1.35%
2023/11/24	0	13.30	0	0.00	13.30	0	665	0.00%
2023/11/22	0	0.00	2	13.65	13.35	-2	659	-0.30%
2023/11/21	13	13.35	0	0.00	13.40	13	675	1.92%
2023/11/20	7	13.57	0	0.00	13.25	7	670	1.04%
2023/11/17	0	13.80	35	13.90	13.70	-35	657	-5.32%
2023/11/15	0	0.00	12	13.50	13.45	-12	596	-2.01%
2023/11/07	0	0.00	30	13.28	13.15	-30	572	-5.24%
2023/11/01	0	13.10	35	13.05	13.00	-35	550	-6.36%
2023/10/26	0	12.70	0	0.00	12.70	0	536	0.00%
2023/10/11	0	0.00	0	12.50	12.15	0	650	0.00%
2023/09/27	0	12.80	0	0.00	12.65	0	775	0.00%
2023/09/13	0	0.00	1	12.80	12.85	-1	1,607	-0.06%
2023/09/12	4	12.55	0	0.00	12.50	4	1,657	0.24%
2023/08/31	5	12.10	0	0.00	12.10	5	2,234	0.22%
2023/08/01	0	12.75	3	12.70	12.70	-3	3,325	-0.09%
2023/07/31	0	12.90	0	0.00	12.55	0	3,332	0.00%
2023/07/27	0	13.00	0	0.00	12.75	0	3,322	0.00%
2023/07/25	0	0.00	2	12.50	12.50	-2	3,317	-0.06%
2023/07/20	2	12.93	0	0.00	12.90	2	3,289	0.06%
2023/07/18	4	12.50	0	0.00	12.65	4	3,274	0.12%
2023/07/14	0	0.00	0.1	13.00	12.80	-0.1	3,265	0.00%
2023/07/13	0	0.00	1	13.20	12.80	-1	3,252	-0.03%
2023/07/12	10	13.20	0	0.00	13.20	10	3,217	0.31%
2023/07/04	9	13.69	0	0.00	13.60	9	3,197	0.28%
2023/07/03	1	13.95	0	0.00	13.95	1	3,175	0.03%
2023/06/28	4	13.80	4	13.85	13.85	0	3,141	0.00%
2023/06/27	5	13.65	0	0.00	13.70	5	3,128	0.16%
2023/06/26	20	14.10	31	14.05	14.10	-11	3,085	-0.36%
2023/06/21	94	14.53	72	14.64	14.35	22	3,033	0.73%
2023/06/20	94	14.91	49	14.70	14.85	45	2,844	1.58%
2023/06/19	2	14.20	0	0.00	14.10	2	2,489	0.08%
2023/06/16	10	13.95	0	0.00	13.75	10	2,385	0.42%
2023/06/15	3	13.75	1	13.70	13.75	2	2,334	0.09%
2023/06/14	23	13.89	2	14.15	13.85	21	2,311	0.91%
2023/06/13	0	0.00	7	14.01	14.00	-7	2,289	-0.31%
2023/06/12	20	13.86	23	13.63	13.45	-3	2,195	-0.14%
2023/06/09	43	13.97	30	13.88	13.90	13	2,152	0.60%
2023/06/08	49	13.89	6	13.91	13.80	43	2,087	2.06%
2023/06/06	0	0.00	1	13.20	13.25	-1	1,866	-0.05%
2023/06/02	0	0.00	1	13.00	13.05	-1	1,866	-0.05%
2023/06/01	1	13.45	2	13.15	13.10	-1	1,876	-0.05%
2023/05/31	0	0.00	1	13.15	13.20	-1	1,885	-0.05%
2023/05/30	5	12.80	0	0.00	12.75	5	1,892	0.26%
2023/05/26	16	13.09	0	0.00	13.00	16	1,917	0.83%
2023/05/25	2	13.50	8	13.51	13.35	-6	2,063	-0.29%
2023/05/24	34	14.04	17.2	13.96	14.05	16.8	2,096	0.80%
2023/05/23	15.1	13.34	21	13.19	13.45	-5.9	1,682	-0.35%
2023/05/16	18	12.41	4	12.39	12.35	14	1,844	0.76%
2023/05/15	1	12.50	0.1	12.40	12.40	0.9	1,789	0.05%
2023/05/11	2	12.10	0	0.00	11.95	2	1,731	0.12%
2023/05/08	1	12.00	0	0.00	11.90	1	1,763	0.06%
2023/05/02	0	0.00	2	11.85	11.85	-2	1,786	-0.11%
2023/04/27	0	11.70	0	0.00	11.60	0	1,840	0.00%
2023/04/26	0	11.73	0	0.00	11.60	0	1,851	0.00%
2023/04/25	0.2	11.80	4	11.65	11.55	-3.8	1,859	-0.20%
2023/04/24	0	11.80	0	0.00	11.70	0	1,865	0.00%
2023/04/21	2	11.75	0	0.00	11.70	2	1,887	0.11%
2023/04/18	1	12.10	0	0.00	12.00	1	2,033	0.05%
2023/04/17	0	0.00	1	12.20	12.10	-1	2,150	-0.05%
2023/04/14	1	12.10	0	0.00	11.95	1	2,170	0.05%
2023/04/11	1	12.00	0	0.00	12.00	1	2,179	0.05%
2023/04/10	0.1	12.25	0	0.00	12.15	0.1	2,212	0.00%
2023/04/06	5	11.95	0	0.00	11.90	5	2,217	0.23%
2023/03/30	0	12.10	0	0.00	12.00	0	2,207	0.00%
2023/03/24	0	0.00	0	12.20	12.10	0	2,201	0.00%
2023/03/17	0	12.20	0	0.00	12.05	0	2,212	0.00%
2023/03/16	0	0.00	41	11.71	11.75	-41	2,215	-1.85%
2023/03/15	3	12.23	0	0.00	12.15	3	2,200	0.14%
2023/03/14	19	12.27	0	0.00	12.25	19	2,191	0.87%
2023/03/13	0	12.55	0	0.00	12.50	0	2,185	0.00%
2023/03/10	11	12.74	20	12.84	12.80	-9	2,162	-0.42%
2023/03/09	8	13.13	8	13.13	13.15	0	2,143	0.00%
2023/03/07	4	13.45	4	13.55	13.40	0	2,139	0.00%
2023/03/06	4	13.50	10	13.49	13.50	-6	2,118	-0.28%
2023/03/03	1	13.25	4	13.30	13.50	-3	2,091	-0.14%
2023/03/02	2	13.53	1	13.25	13.25	1	2,057	0.05%
2023/03/01	4	13.05	0	0.00	13.05	4	2,007	0.20%
2023/02/24	8	13.36	1	13.10	13.30	7	1,981	0.35%
2023/02/23	53	13.61	11.1	13.64	13.65	42	1,927	2.18%
2023/02/22	25.2	13.19	48	13.29	13.50	-22.8	1,735	-1.32%
2023/02/21	0	0.00	10	12.80	12.90	-10	1,595	-0.63%
2023/02/20	20	13.04	8	13.01	12.90	12	1,576	0.76%
2023/02/17	0.5	12.73	5	13.01	13.00	-4.5	1,505	-0.30%
2023/02/16	19	12.98	16	12.94	12.85	3	1,440	0.21%
2023/02/15	33	12.93	35	12.89	12.85	-2	1,336	-0.15%
2023/02/13	10	12.15	0	0.00	12.10	10	1,137	0.88%
2023/02/10	2	12.10	0	12.10	12.10	2	1,122	0.18%
2023/02/09	3	12.07	0	0.00	12.05	3	1,116	0.27%
2023/02/08	1	12.10	0	0.00	12.05	1	1,112	0.09%
2023/02/07	3	12.23	23	12.20	12.20	-20	1,103	-1.81%
2023/02/06	33	12.26	1	12.25	12.25	32	1,092	2.93%
2023/02/03	0	0.00	0	12.10	12.10	0	1,066	0.00%
2023/02/02	2	12.05	0	0.00	12.00	2	1,054	0.19%
2023/02/01	1	12.05	1	12.20	12.10	0	1,042	0.00%
2023/01/31	3	12.08	1	12.10	12.10	2	1,033	0.19%
2023/01/30	1	12.05	5	12.30	12.05	-4	1,017	-0.39%
2023/01/17	0	0.00	10	12.55	12.45	-10	989	-1.01%
2023/01/16	0	0.00	3	12.40	12.25	-3	966	-0.31%
2023/01/13	5	12.35	1	12.40	12.40	4	953	0.42%
2023/01/11	5	12.45	0	0.00	12.50	5	935	0.53%
2023/01/10	14	12.68	4	12.68	12.60	10	913	1.10%
2023/01/09	3	12.42	2	12.20	12.35	1	844	0.12%
2023/01/06	0	12.75	21	12.69	12.50	-21	828	-2.53%
2023/01/05	22	12.51	0	0.00	12.50	22	779	2.82%
2023/01/04	0	0.00	1	12.25	12.40	-1	670	-0.15%
2022/12/30	0	0.00	2	12.05	12.05	-2	698	-0.29%
2022/12/29	1	12.15	0	0.00	12.05	1	701	0.14%
2022/12/28	1	12.20	4	12.25	12.20	-3	716	-0.42%
2022/12/27	2	11.90	0	0.00	11.90	2	742	0.27%
2022/12/20	1	11.55	0	0.00	11.55	1	877	0.11%
2022/12/19	0	0.00	38	11.84	11.80	-38	884	-4.30%
2022/12/16	38	12.01	0	0.00	11.90	38	902	4.21%
2022/12/15	0	0.00	2	12.20	12.05	-2	918	-0.22%
2022/12/07	0	0.00	1	11.85	12.00	-1	873	-0.11%
2022/12/02	1	11.95	0	0.00	11.95	1	839	0.12%
2022/12/01	6	12.03	2	12.05	11.95	4	838	0.48%
2022/11/30	7	11.90	0	0.00	12.00	7	830	0.84%
2022/11/29	0	0.00	1	11.95	11.85	-1	822	-0.12%
2022/11/28	2	11.60	9	11.66	11.70	-7	806	-0.87%
2022/11/25	2.5	11.57	2	11.40	11.45	0.5	800	0.06%
2022/11/23	0	11.65	0	0.00	11.50	0	817	0.00%
2022/11/18	10	11.83	10	11.90	11.80	0	845	0.00%
2022/11/16	8	11.40	1	11.50	11.40	7	827	0.85%
2022/11/15	0	0.00	2	11.45	11.40	-2	831	-0.24%
2022/11/07	0	0.00	8	11.50	11.50	-8	835	-0.96%
2022/11/04	1	11.35	0	0.00	11.35	1	835	0.12%
2022/10/28	4	11.05	0	0.00	11.00	4	839	0.48%
2022/10/27	4	10.95	0	0.00	11.00	4	848	0.47%
2022/10/24	4	11.05	4	11.15	10.95	0	860	0.00%
2022/10/20	3	10.93	0	0.00	10.85	3	867	0.35%
2022/10/19	0	11.20	0	0.00	10.90	0	885	0.00%
2022/10/18	1	10.90	20	10.93	11.05	-19	900	-2.11%
2022/10/14	0	0.00	0	11.35	11.20	0	953	0.00%
2022/10/13	0	0.00	4	11.15	11.05	-4	963	-0.42%
2022/10/11	4	12.28	2	12.25	11.80	2	1,031	0.19%
2022/10/07	22	12.91	17	12.72	12.55	5	1,008	0.50%
2022/10/06	15	12.55	0	0.00	12.70	15	977	1.53%
2022/10/04	0	0.00	0	12.60	12.85	0	942	0.00%
2022/10/03	10	12.81	11.5	13.02	13.05	-1.5	883	-0.17%
2022/09/30	0	0.00	4	12.00	12.05	-4	762	-0.52%
2022/09/29	0	0.00	3	11.65	11.60	-3	746	-0.40%
2022/09/22	0	0.00	1.3	12.50	12.25	-1.3	721	-0.18%
2022/09/16	0	0.00	0	12.10	12.05	0	702	0.00%
2022/09/14	0	12.10	0	0.00	11.90	0	709	0.00%
2022/09/13	0	12.15	0	0.00	12.05	0	712	0.00%
2022/09/12	0	12.00	1	12.10	12.05	-1	722	-0.14%
2022/09/08	0	0.00	1	11.95	11.95	-1	723	-0.14%
2022/09/07	1	11.75	0	0.00	11.75	1	724	0.14%
2022/08/31	3	12.35	0	0.00	12.30	3	742	0.40%
2022/08/30	0	0.00	2	12.50	12.35	-2	748	-0.27%
2022/08/29	2	12.35	0	0.00	12.20	2	794	0.25%
2022/08/26	2	12.35	5	12.55	12.50	-3	844	-0.36%
2022/08/16	0	0.00	1	11.85	11.80	-1	833	-0.12%
2022/08/15	0	0.00	3	11.80	11.80	-3	831	-0.36%
2022/08/12	1	11.80	0	0.00	11.75	1	830	0.12%
2022/08/09	3	11.70	0	0.00	11.60	3	827	0.36%
2022/08/02	0.1	11.86	0	0.00	11.70	0.1	837	0.01%
2022/08/01	0	0.00	1	12.00	12.00	-1	832	-0.12%
2022/07/29	0	0.00	1	12.10	12.05	-1	828	-0.12%
2022/07/27	1	12.05	2	12.08	12.10	-1	817	-0.12%
2022/07/26	0	0.00	3	12.23	12.15	-3	811	-0.37%
2022/07/25	0	0.00	4.3	11.87	12.05	-4.3	791	-0.54%
2022/07/22	0	0.00	2	11.73	11.75	-2	774	-0.26%
2022/07/21	1	11.80	21.4	11.82	11.85	-20.4	765	-2.66%
2022/07/20	5	12.14	0	0.00	12.00	5	721	0.69%
2022/07/19	1	12.85	1	12.50	12.35	0	705	0.00%
2022/07/18	1	12.30	2	12.28	12.20	-1	637	-0.16%
2022/07/15	2	11.60	0	0.00	11.50	2	580	0.34%
2022/07/11	32	11.54	32	11.35	11.25	0	556	0.00%
2022/07/07	0	0.00	2	11.60	11.55	-2	566	-0.35%
2022/06/21	0.1	12.85	0	0.00	12.65	0.1	566	0.01%
2022/06/16	5	13.20	0	0.00	13.20	5	555	0.90%
2022/06/15	0	0.00	2	13.60	13.45	-2	555	-0.37%
2022/06/14	0	0.00	5	13.85	13.70	-5	556	-0.90%
2022/06/07	12	13.98	6	14.00	14.00	6	554	1.08%
2022/06/06	1	14.45	58	14.19	14.30	-57	503	-11.32%
2022/05/30	3	13.22	3	13.20	13.10	0	474	0.00%
2022/05/23	0	0.00	1	12.30	12.35	-1	647	-0.15%
2022/05/16	1	11.95	0	0.00	12.00	1	1,011	0.10%
2022/05/13	1.1	11.76	0	0.00	11.95	1.1	1,059	0.10%
2022/05/12	1	11.90	3	11.88	11.75	-2	1,060	-0.19%
2022/05/11	1	12.30	0	0.00	12.20	1	1,052	0.10%
2022/05/09	1	12.90	0	0.00	12.80	1	1,048	0.10%
2022/05/06	0	0.00	2	13.15	13.15	-2	1,052	-0.19%
2022/05/04	0	0.00	4	13.40	13.30	-4	1,074	-0.37%
2022/05/03	0	0.00	0	13.40	13.30	0	1,081	0.00%
2022/04/26	1	13.40	5	13.40	13.35	-4	1,208	-0.33%
2022/04/19	25	13.75	0	0.00	13.65	25	1,213	2.06%
2022/04/18	0	14.13	0	0.00	13.65	0	1,217	0.00%
2022/04/15	2	13.95	0	0.00	13.90	2	1,222	0.16%
2022/04/13	25	14.09	0	0.00	14.00	25	1,227	2.04%
2022/04/12	2	13.55	0	0.00	13.65	2	1,217	0.16%
2022/04/11	1	13.65	0	0.00	13.65	1	1,219	0.08%
2022/04/07	3	13.75	1	13.80	13.75	2	1,240	0.16%
2022/04/01	2	14.00	5	14.15	14.00	-3	1,234	-0.24%
2022/03/25	5	14.05	0	0.00	14.00	5	1,226	0.41%
2022/03/23	2	14.20	0	0.00	14.15	2	1,227	0.16%
2022/03/21	0	14.95	1	14.15	14.10	-1	1,236	-0.08%
2022/03/18	0	0.00	2	14.15	14.10	-2	1,245	-0.16%
2022/03/17	0	15.10	0	0.00	14.15	0	1,253	0.00%
2022/03/15	2	13.88	0	0.00	13.85	2	1,254	0.16%
2022/03/14	0	15.00	0	0.00	14.10	0	1,251	0.00%
2022/03/10	0	15.00	0	0.00	14.05	0	1,261	0.00%
2022/03/08	1	13.95	0	0.00	13.85	1	1,249	0.08%
2022/03/07	7	14.14	2	14.05	14.05	5	1,240	0.40%
2022/03/03	0	0.00	4	14.80	14.75	-4	1,246	-0.32%
2022/03/02	4	14.65	11	14.65	14.55	-7	1,257	-0.56%
2022/03/01	5	14.80	2	14.73	14.80	3	1,255	0.24%
2022/02/25	23	15.13	9	14.93	14.90	14	1,243	1.13%
2022/02/24	11	15.31	28	15.38	14.75	-17	1,217	-1.40%
2022/02/22	3	14.75	25	14.64	14.55	-22	1,124	-1.96%
2022/02/21	12	15.20	4	15.09	15.05	8	1,116	0.72%
2022/02/18	35	15.75	13	15.50	15.45	22	1,099	2.00%
2022/02/17	12	15.56	5	15.58	15.60	7	1,014	0.69%
2022/02/16	0	0.00	10	14.95	14.65	-10	875	-1.14%
2022/02/15	15	14.69	16	14.61	14.75	-1	839	-0.12%
2022/02/14	0	14.35	0	0.00	14.05	0	804	0.00%
2022/02/10	2	14.30	0	0.00	14.35	2	862	0.23%
2022/02/09	0	0.00	1	14.40	14.25	-1	881	-0.11%
2022/02/08	5	14.20	3	14.20	14.20	2	899	0.22%
2022/02/07	2	14.00	2	14.10	14.10	0	947	0.00%
2022/01/26	2	14.15	1	14.20	13.90	1	958	0.10%
2022/01/24	3	14.05	3	14.05	14.20	0	970	0.00%
2022/01/21	6	14.62	2	14.55	14.55	4	964	0.41%
2022/01/20	5	14.85	2	14.93	14.90	3	956	0.31%
2022/01/19	3	14.05	0	0.00	14.15	3	894	0.34%
2022/01/17	0	14.15	0	0.00	14.05	0	941	0.00%
2022/01/12	0	0.00	1	14.00	14.15	-1	986	-0.10%
2022/01/11	3	14.10	0	0.00	14.15	3	1,003	0.30%
2022/01/10	0	0.00	1	13.90	14.20	-1	1,033	-0.10%
2022/01/07	1	13.95	0	0.00	13.95	1	1,053	0.10%
2022/01/06	0	14.80	0	0.00	14.10	0	1,080	0.00%
2022/01/04	0	0.00	1	14.25	14.15	-1	1,243	-0.08%
2021/12/30	1	14.65	0	0.00	14.65	1	1,802	0.06%
2021/12/20	1	14.40	0	0.00	14.40	1	2,916	0.03%
2021/12/10	0	0.00	1	14.40	14.30	-1	3,390	-0.03%
2021/12/07	2	14.53	0	0.00	14.50	2	3,519	0.06%
2021/11/30	0	14.10	0	0.00	14.40	0	3,672	0.00%
2021/11/29	2	13.70	4	13.68	13.80	-2	3,739	-0.05%
2021/11/26	0.1	14.20	0	0.00	14.15	0.1	3,759	0.00%
2021/11/24	0	14.60	0	0.00	14.65	0	4,008	0.00%
2021/11/19	2	14.85	0	0.00	14.75	2	4,173	0.05%
2021/11/17	0	0.00	6	14.65	14.75	-6	4,160	-0.14%
2021/11/16	2	14.65	0	0.00	14.70	2	4,169	0.05%
2021/11/15	0	0.00	16	14.85	14.85	-16	4,185	-0.38%
2021/11/12	2	14.90	7	14.94	15.00	-5	4,208	-0.12%
2021/11/11	2	15.05	2	15.00	15.05	0	4,215	0.00%
2021/11/09	0	0.00	1	15.45	15.15	-1	4,245	-0.02%
2021/11/05	15	15.55	5	15.55	15.55	10	4,239	0.24%
2021/11/04	0	0.00	2	15.80	15.50	-2	4,276	-0.05%
2021/10/28	5	15.33	0	0.00	15.40	5	4,443	0.11%
2021/10/27	1	15.05	0	0.00	15.00	1	4,481	0.02%
2021/10/26	1	15.15	5	15.10	15.10	-4	4,510	-0.09%
2021/10/25	0	0.00	2	15.68	15.40	-2	4,535	-0.04%
2021/10/21	0	0.00	3	15.85	15.65	-3	5,053	-0.06%
2021/10/19	1	15.40	0	0.00	15.35	1	5,412	0.02%
2021/10/18	5	15.63	10	15.95	15.35	-5	5,650	-0.09%
2021/10/15	13	15.82	4	16.05	15.70	9	6,051	0.15%
2021/10/14	2	15.90	6	16.17	15.70	-4	6,395	-0.06%
2021/10/13	8	16.09	5	16.13	15.95	3	6,591	0.05%
2021/10/12	4	16.73	10	17.12	16.65	-6	6,611	-0.09%
2021/10/08	15	17.86	20	17.79	17.60	-5	6,614	-0.08%
2021/10/07	49	17.76	31	17.78	18.00	18	6,512	0.28%
2021/10/06	8	16.28	17	16.47	16.90	-9	6,138	-0.15%
2021/10/05	17	16.84	10	16.83	16.75	7	6,139	0.11%
2021/10/04	25	17.06	29	17.17	16.90	-4	6,059	-0.07%
2021/10/01	5	16.33	9	16.39	16.10	-4	5,951	-0.07%
2021/09/30	9	17.05	3	17.10	17.10	6	6,216	0.10%
2021/09/29	60	16.97	78	16.94	16.80	-18	6,197	-0.29%
2021/09/28	29	16.52	50	16.56	17.15	-21	6,002	-0.35%
2021/09/24	0	0.00	10	16.10	15.80	-10	5,813	-0.17%
2021/09/23	10	16.20	1	16.40	16.05	9	5,796	0.16%
2021/09/22	6	16.47	8	16.58	16.55	-2	5,764	-0.03%
2021/09/17	32	16.74	16	16.41	16.30	16	5,673	0.28%
2021/09/16	59	16.62	49	16.55	16.80	10	5,559	0.18%
2021/09/15	10	15.87	0	0.00	15.80	10	5,395	0.19%
2021/09/13	6	15.58	0	0.00	15.50	6	5,398	0.11%
2021/09/10	5	14.89	5	15.06	14.65	0	5,390	0.00%
2021/09/08	1	14.85	0	0.00	14.50	1	5,318	0.02%
2021/09/07	0	0.00	2	15.03	14.75	-2	5,322	-0.04%
2021/09/06	0	0.00	11	15.60	15.30	-11	5,296	-0.21%
2021/09/03	0	0.00	4	16.50	16.10	-4	5,282	-0.08%
2021/09/02	52	17.14	52	17.06	16.55	0	5,263	0.00%
2021/09/01	3	16.55	2	16.53	16.40	1	5,188	0.02%
2021/08/31	11	16.92	8	16.98	17.00	3	5,157	0.06%
2021/08/30	106	16.89	86	16.85	17.15	20	5,133	0.39%	大買/
2021/08/27	12	15.55	24	16.01	16.35	-12	4,954	-0.24%
2021/08/26	12	15.05	3	14.93	14.90	9	4,884	0.18%
2021/08/25	1	15.20	1	15.10	15.40	0	4,908	0.00%
2021/08/24	2	14.05	2	14.15	14.00	0	4,981	0.00%
2021/08/23	7	14.35	0	0.00	14.25	7	4,991	0.14%
2021/08/18	1	14.25	0	0.00	14.80	1	4,979	0.02%
2021/08/17	0.1	14.60	0	0.00	14.35	0.1	4,967	0.00%
2021/08/16	0	14.90	1	15.00	14.90	-1	4,975	-0.02%
2021/08/13	1	15.50	0	0.00	15.40	1	5,043	0.02%
2021/08/11	3	15.75	5	15.87	15.50	-2	5,101	-0.04%
2021/08/10	7	15.85	3	15.60	16.00	4	5,071	0.08%
2021/08/05	3	16.85	0	0.00	16.55	3	5,111	0.06%
2021/08/03	1	18.70	0	0.00	17.65	1	5,141	0.02%
2021/08/02	1	17.70	10	17.85	18.00	-9	5,095	-0.18%
2021/07/30	10	18.25	0	0.00	18.10	10	5,059	0.20%
2021/07/29	5	18.76	1	18.50	18.50	4	5,034	0.08%
2021/07/28	4	18.45	6	18.42	18.50	-2	5,028	-0.04%
2021/07/27	62	19.99	68	19.82	18.75	-6	4,915	-0.12%
2021/07/26	16	18.89	5	18.75	19.30	11	4,613	0.24%
2021/07/23	10	19.04	20	19.23	19.10	-10	4,501	-0.22%
2021/07/22	18	19.13	12	18.68	19.30	6	4,292	0.14%
2021/07/21	43	18.77	21	18.28	18.05	22	4,060	0.54%
2021/07/20	12	16.79	18	16.87	18.00	-6	3,715	-0.16%
2021/07/19	0	0.00	4	16.40	16.40	-4	3,389	-0.12%
2021/07/16	1	15.30	1	14.85	14.95	0	3,241	0.00%
2021/07/15	2	15.15	1	14.65	15.00	1	3,195	0.03%
2021/07/14	5	14.50	4	14.30	14.40	1	3,158	0.03%
2021/07/12	0	0.00	2	13.80	14.00	-2	3,195	-0.06%
2021/07/09	4	14.48	6	14.48	14.50	-2	3,161	-0.06%
2021/07/08	6	14.19	17	14.06	14.15	-11	3,071	-0.36%
2021/07/07	12	14.35	8	13.74	14.60	4	2,907	0.14%
2021/07/06	0	0.00	10	13.50	13.30	-10	2,571	-0.39%
2021/06/23	10	13.30	5	12.90	13.15	5	2,722	0.18%
2021/06/22	15	13.27	6	13.38	13.45	9	2,700	0.33%
2021/06/21	16	13.38	2	13.50	13.50	14	2,680	0.52%
2021/06/09	3	13.65	3	13.85	13.55	0	2,737	0.00%
2021/06/08	3	13.65	4	13.73	13.80	-1	2,746	-0.04%
2021/06/07	3	13.70	31	13.61	13.55	-28	2,771	-1.01%
2021/06/04	3	13.95	3	14.25	13.75	0	2,772	0.00%
2021/06/03	3	14.00	8	14.03	14.10	-5	2,765	-0.18%
2021/06/02	26	14.24	21	14.03	14.05	5	2,755	0.18%
2021/06/01	5	13.95	0	0.00	14.00	5	2,699	0.19%
2021/05/27	3	12.95	3	13.05	12.85	0	2,600	0.00%
2021/05/25	0	0.00	2	13.10	12.95	-2	2,650	-0.08%
2021/05/24	3	12.95	8	13.09	13.05	-5	2,661	-0.19%
2021/05/21	0	0.00	9	12.97	13.05	-9	2,666	-0.34%
2021/05/20	15	12.65	0	0.00	12.15	15	2,656	0.56%
2021/05/18	0	0.00	3	11.10	11.15	-3	2,589	-0.12%
2021/05/13	0	0.00	13	10.92	11.25	-13	2,741	-0.47%
2021/05/12	3	11.95	10	11.95	11.95	-7	2,715	-0.26%
2021/05/11	0	0.00	1	13.20	13.25	-1	2,677	-0.04%
2021/05/10	0	0.00	6	13.45	13.40	-6	2,633	-0.23%
2021/05/06	5	13.20	7	13.21	13.10	-2	2,614	-0.08%
2021/05/05	0	0.00	2	13.20	13.10	-2	2,594	-0.08%
2021/05/04	0	0.00	10	12.69	12.55	-10	2,545	-0.39%
2021/05/03	10	13.05	3	12.93	12.85	7	2,484	0.28%
2021/04/29	13	13.60	13	13.69	13.60	0	2,435	0.00%
2021/04/27	4	13.20	0	0.00	13.25	4	2,372	0.17%
2021/04/26	6	13.65	5	13.40	13.35	1	2,349	0.04%
2021/04/23	2	12.88	1	12.85	13.25	1	2,271	0.04%
2021/04/22	2	13.10	5	12.98	12.80	-3	2,242	-0.13%
2021/04/21	4	12.83	3	12.80	12.80	1	2,163	0.05%
2021/04/20	14	12.73	3	12.90	12.70	11	2,122	0.52%
2021/04/19	2	12.77	2	12.63	12.85	0	2,066	0.00%
2021/04/16	0	0.00	1	12.30	12.15	-1	1,984	-0.05%
2021/04/15	3	12.03	5	12.05	12.20	-2	1,967	-0.10%
2021/04/14	0	12.05	0	0.00	11.75	0	1,935	0.00%
2021/04/13	1	11.90	0	0.00	11.85	1	1,930	0.05%
2021/04/12	0	0.00	9	11.88	11.90	-9	1,924	-0.47%
2021/04/09	2	11.80	23	11.85	11.75	-21	1,952	-1.08%
2021/04/08	3	11.90	4	11.90	11.85	-1	1,935	-0.05%
2021/04/07	1	12.10	3	12.05	11.90	-2	1,918	-0.10%
2021/04/06	3	11.85	0	0.00	12.15	3	1,907	0.16%
2021/04/01	5	12.09	0	0.00	12.10	5	1,853	0.27%
2021/03/31	4	12.50	0	0.00	12.30	4	1,829	0.22%
2021/03/30	5	11.89	3	12.05	12.10	2	1,794	0.11%
2021/03/29	1	11.80	0	0.00	11.75	1	1,750	0.06%
2021/03/26	0	11.80	0	0.00	11.80	0	1,761	0.00%
2021/03/24	2	11.60	10	11.65	11.65	-8	1,767	-0.45%
2021/03/23	0	12.00	0	0.00	11.70	0	1,761	0.00%
2021/03/19	0	0.00	15	11.77	11.90	-15	1,737	-0.86%
2021/03/18	2	11.70	7	11.74	11.70	-5	1,727	-0.29%
2021/03/17	0	11.80	5	11.85	11.70	-5	1,731	-0.29%
2021/03/16	11	11.90	1	11.80	11.80	10	1,724	0.58%
2021/03/15	10	11.60	5	11.80	11.85	5	1,707	0.29%
2021/03/11	0	0.00	4	11.45	11.40	-4	1,693	-0.24%
2021/03/10	0	0.00	3	11.40	11.40	-3	1,702	-0.18%
2021/03/09	10	11.34	4	11.23	11.30	6	1,750	0.34%
2021/03/08	0	11.10	0	0.00	10.95	0	1,811	0.00%
2021/03/04	0	11.00	0	0.00	11.10	0	2,333	0.00%
2021/03/03	1	11.00	3	11.25	11.15	-2	2,380	-0.08%
2021/03/02	6	11.20	3	11.22	11.00	3	2,452	0.12%
2021/02/26	8	11.07	3	11.20	11.25	5	2,431	0.21%
2021/02/25	2	10.95	13	11.15	11.30	-11	2,403	-0.46%
2021/02/24	9	10.92	5	11.10	10.80	4	2,357	0.17%
2021/02/23	0	0.00	7	11.07	10.95	-7	2,326	-0.30%
2021/02/22	6	10.94	0	0.00	11.00	6	2,302	0.26%
2021/02/18	2	10.35	5	10.20	10.20	-3	2,211	-0.14%
2021/02/05	99	10.96	97	10.97	10.80	2	2,201	0.09%
2021/02/03	1	10.55	3	10.35	10.35	-2	2,033	-0.10%
2021/02/02	0	0.00	5	10.55	10.30	-5	2,080	-0.24%
2021/01/28	0	0.00	1	10.20	10.30	-1	1,979	-0.05%
2021/01/27	2	10.05	0	0.00	10.00	2	1,964	0.10%
2021/01/26	0	0.00	1	10.05	9.97	-1	1,958	-0.05%
2021/01/19	1	9.94	0	0.00	9.93	1	1,932	0.05%
2021/01/15	0	9.94	0	0.00	9.99	0	1,924	0.00%
2021/01/14	0	10.55	0	0.00	10.00	0	1,909	0.00%
2021/01/13	0	0.00	0	9.94	10.00	0	1,904	0.00%
2021/01/11	0	0.00	5	10.05	10.10	-5	1,885	-0.27%
2021/01/08	1	9.97	0	0.00	9.96	1	1,876	0.05%
2021/01/04	5	10.15	0	0.00	10.45	5	1,847	0.27%
2020/12/31	0	0.00	6	10.35	10.20	-6	1,804	-0.33%
2020/12/30	6	10.25	6	10.25	10.30	0	1,801	0.00%
2020/12/28	6	10.25	0	0.00	10.40	6	1,822	0.33%
2020/12/24	7	10.00	27	9.99	9.99	-20	2,043	-0.98%
2020/12/23	0	10.90	19	9.97	9.96	-19	2,037	-0.93%
2020/12/22	6	10.15	6	10.05	10.05	0	2,027	0.00%
2020/12/21	0	0.00	18	10.10	10.10	-18	2,002	-0.90%
2020/12/18	0	0.00	4	10.20	10.20	-4	1,998	-0.20%
2020/12/17	9	10.40	0	0.00	10.35	9	1,982	0.45%
2020/12/16	0	0.00	4	10.50	10.40	-4	1,976	-0.20%
2020/12/15	1	10.10	93	10.32	10.10	-92	1,956	-4.70%
2020/12/11	4	10.26	0	10.35	10.25	4	1,934	0.21%
2020/12/10	10	10.60	15	10.48	10.55	-5	1,912	-0.26%
2020/12/09	22	10.61	10	10.65	10.65	12	1,902	0.63%
2020/12/07	16	10.79	11	10.57	10.65	5	1,903	0.26%
2020/12/04	44	10.89	10	10.90	10.90	34	1,873	1.81%
2020/12/03	10	10.80	3	10.75	10.70	7	1,833	0.38%
2020/12/02	52	11.30	33	11.12	11.15	19	1,766	1.08%
2020/12/01	330	12.24	228	12.30	11.65	102	1,673	6.10%	大買/大賣/鉅額交易
2020/11/30	38	11.14	38	11.31	11.60	0	1,338	0.00%
2020/11/27	25	10.50	0	0.00	10.55	25	1,141	2.19%
2020/11/26	40	10.31	36	10.28	10.35	4	1,084	0.37%
2020/11/20	0	9.78	0	0.00	9.78	0	975	0.00%
2020/11/18	0	0.00	2	10.00	9.96	-2	964	-0.21%
2020/11/17	1	9.98	1	9.99	9.98	0	955	0.00%
2020/11/16	1	10.05	1	9.99	10.05	0	958	0.00%
2020/11/13	0	0.00	3	9.64	9.64	-3	910	-0.33%
2020/11/12	4	9.57	41	9.71	9.54	-37	906	-4.08%
2020/11/11	18	9.81	7	9.88	9.80	11	897	1.23%
2020/11/10	31	9.99	2	10.03	9.95	29	867	3.34%
2020/10/28	1	9.47	0	0.00	9.55	1	813	0.12%
2020/10/23	0	0.00	6	9.67	9.64	-6	825	-0.73%
2020/10/20	0	0.00	1	9.49	9.52	-1	898	-0.11%
2020/10/16	1	9.34	0	0.00	9.33	1	915	0.11%
2020/10/14	0	0.00	1	9.43	9.39	-1	954	-0.10%
2020/10/12	5	9.61	0	0.00	9.45	5	985	0.51%
2020/10/05	0	0.00	2	10.00	10.00	-2	1,031	-0.19%
2020/09/30	60	10.59	59	10.67	10.20	1	1,051	0.10%
2020/09/29	0	0.00	5	9.72	10.05	-5	861	-0.58%
2020/09/28	0	0.00	4	9.62	9.61	-4	863	-0.46%
2020/09/24	0	9.50	0	0.00	9.37	0	905	0.00%
2020/09/23	5	9.63	0	0.00	9.52	5	921	0.54%
2020/09/22	0	9.76	0	0.00	9.68	0	943	0.00%
2020/09/21	0	0.00	1	9.79	9.75	-1	977	-0.10%
2020/09/14	5	9.51	5	9.60	9.66	0	1,184	0.00%
2020/08/21	0	0.00	2	9.49	9.51	-2	1,936	-0.10%
2020/08/19	1	9.84	1	9.83	9.87	0	2,074	0.00%
2020/08/17	0	9.92	0	0.00	9.81	0	2,107	0.00%
2020/08/11	8	9.94	0	0.00	9.90	8	2,130	0.38%
2020/08/06	0	0.00	1	9.99	10.00	-1	2,202	-0.05%
2020/08/04	1	9.96	0	0.00	9.93	1	2,261	0.04%
2020/08/03	2	9.89	0	0.00	9.87	2	2,266	0.09%
2020/07/31	5	10.00	2	10.00	10.05	3	2,262	0.13%
2020/07/30	1	10.10	0	0.00	10.10	1	2,257	0.04%
2020/07/28	1	9.85	1	9.99	9.82	0	2,256	0.00%
2020/07/27	5	9.99	1	10.10	9.82	4	2,264	0.18%
2020/07/23	4	10.85	0	0.00	10.85	4	2,209	0.18%
2020/07/22	1	11.05	1	11.05	10.90	0	2,210	0.00%
2020/07/21	3	11.20	1	11.25	11.20	2	2,197	0.09%
2020/07/20	1	11.25	0	0.00	11.35	1	2,191	0.05%
2020/07/17	14	10.92	12	10.90	10.80	2	2,164	0.09%
2020/07/14	1	11.00	0	0.00	10.95	1	2,154	0.05%
2020/07/09	0	0.00	56	10.83	10.75	-56	2,118	-2.64%
2020/07/07	1	11.35	0	0.00	11.25	1	2,051	0.05%
2020/07/06	1	11.45	0	0.00	11.50	1	2,052	0.05%
2020/07/03	4	11.70	3	11.53	11.50	1	2,050	0.05%
2020/07/01	2	11.60	0	0.00	11.65	2	2,019	0.10%
2020/06/30	3	11.90	3	11.75	11.75	0	2,003	0.00%
2020/06/29	5	11.80	11	11.53	11.55	-6	1,970	-0.30%
2020/06/24	0	0.00	7	11.73	11.80	-7	1,929	-0.36%
2020/06/23	2	11.78	0	0.00	11.65	2	1,900	0.11%
2020/06/22	13	11.68	8	11.65	11.90	5	1,852	0.27%
2020/06/17	14	11.46	0	0.00	11.45	14	1,784	0.78%
2020/06/11	0	0.00	1	11.65	11.70	-1	1,893	-0.05%
2020/06/10	0	0.00	5	11.95	12.00	-5	1,870	-0.27%
2020/06/09	4	12.20	6	12.25	12.15	-2	1,865	-0.11%
2020/06/08	17	12.40	26	12.25	12.55	-9	1,836	-0.49%
2020/06/05	5	11.75	1	11.80	11.70	4	1,704	0.23%
2020/06/03	2	11.75	1	12.10	11.80	1	1,714	0.06%
2020/06/02	21	12.13	30	11.98	12.00	-9	1,687	-0.53%
2020/06/01	30	12.00	40	11.98	11.80	-10	1,613	-0.62%
2020/05/29	45	11.63	26	11.61	11.60	19	1,575	1.21%
2020/05/28	22	11.80	70	12.02	11.20	-48	1,523	-3.15%
2020/05/27	63	11.28	22	11.01	11.35	41	1,348	3.04%
2020/05/26	3	10.22	10	10.21	10.35	-7	1,248	-0.56%
2020/05/25	11	9.55	0	0.00	9.90	11	1,220	0.90%
2020/05/22	2	9.20	11	9.50	9.22	-9	1,197	-0.75%
2020/05/21	12	9.59	13	9.68	9.56	-1	1,220	-0.08%
2020/05/19	9	9.42	4	9.49	9.49	5	1,261	0.40%
2020/05/15	8	9.54	0	0.00	9.55	8	1,268	0.63%
2020/05/14	5	9.91	0	0.00	9.62	5	1,282	0.39%
2020/05/13	2	9.78	0	0.00	10.15	2	1,289	0.16%
2020/05/08	0	0.00	11	8.77	8.76	-11	1,286	-0.85%
2020/05/05	19	8.61	0	0.00	8.63	19	1,311	1.45%
2020/05/04	5	8.66	0	0.00	8.62	5	1,320	0.38%
2020/04/30	0	0.00	9	8.73	8.90	-9	1,347	-0.67%
2020/04/28	10	8.45	0	0.00	8.45	10	1,426	0.70%
2020/04/17	10	8.78	5	8.70	8.41	5	1,888	0.26%
2020/04/16	10	8.34	0	0.00	8.29	10	1,885	0.53%
2020/04/15	15	8.32	0	0.00	8.29	15	1,896	0.79%
2020/04/14	5	7.97	0	0.00	8.00	5	1,895	0.26%
2020/04/09	5	7.89	0	0.00	7.91	5	1,908	0.26%
2020/04/08	0	7.95	0	0.00	7.77	0	1,914	0.00%
2020/04/07	0	0.00	1	7.34	7.54	-1	1,915	-0.05%
2020/03/26	10	7.33	10	7.10	7.33	0	1,949	0.00%
2020/03/25	0	7.48	0	0.00	7.11	0	1,954	0.00%
2020/03/24	6	6.92	21	6.87	6.87	-15	2,038	-0.74%
2020/03/20	25	7.14	10	7.10	7.10	15	2,102	0.71%
2020/03/16	0	0.00	20	7.40	7.40	-20	2,046	-0.98%
2020/03/13	1	7.83	0	0.00	7.80	1	2,063	0.05%
2020/03/12	4	8.17	0	0.00	8.36	4	2,099	0.19%
2020/03/10	16	8.62	1	8.65	8.60	15	2,329	0.64%
2020/03/09	1	8.88	10	8.95	8.86	-9	2,317	-0.39%
2020/03/06	0	0.00	10	9.50	9.42	-10	2,309	-0.43%
2020/03/04	10	9.25	0	0.00	9.16	10	2,418	0.41%
2020/03/03	2	9.65	0	0.00	9.60	2	2,507	0.08%
2020/02/27	0	0.00	1	9.91	9.88	-1	2,506	-0.04%
2020/02/25	11	10.09	0	0.00	10.10	11	2,730	0.40%
2020/02/24	4	10.20	0	0.00	10.05	4	2,972	0.13%
2020/02/21	0	0.00	6	10.35	10.45	-6	3,068	-0.20%
2020/02/20	0	10.50	30	10.58	10.45	-30	3,050	-0.98%
2020/02/17	10	10.97	0	0.00	10.70	10	3,392	0.29%
2020/02/14	14	11.57	10	11.65	11.35	4	3,528	0.11%
2020/02/13	24	11.24	13	11.47	11.70	11	3,659	0.30%
2020/02/12	12	10.63	3	10.50	10.65	9	3,655	0.25%
2020/02/11	0	10.35	1	10.30	10.30	-1	3,664	-0.03%
2020/02/07	2	10.35	0	0.00	10.30	2	3,746	0.05%
2020/02/06	3	10.32	0	0.00	10.35	3	3,845	0.08%
2020/02/05	5	10.42	3	10.50	10.35	2	3,948	0.05%
2020/01/31	1	10.65	14	10.65	10.90	-13	4,086	-0.32%
2020/01/30	1	11.80	0	0.00	11.80	1	4,059	0.02%
2020/01/16	0	0.00	5	13.70	13.65	-5	3,898	-0.13%
2020/01/13	0	14.05	0	0.00	14.15	0	4,181	0.00%
2020/01/09	4	13.45	4	13.15	13.30	0	4,086	0.00%
2020/01/06	20	13.60	5	13.66	13.65	15	4,093	0.37%
2020/01/03	3	14.00	3	14.20	13.95	0	4,109	0.00%
2020/01/02	0	0.00	5	13.95	13.95	-5	4,102	-0.12%
2019/12/30	0	0.00	6	14.50	14.40	-6	4,124	-0.15%
2019/12/26	5	14.75	0	0.00	14.55	5	4,144	0.12%
2019/12/24	1	14.80	1	14.75	14.75	0	4,176	0.00%
2019/12/20	6	15.28	0	0.00	15.20	6	4,165	0.14%
2019/12/19	7	15.51	33	15.91	15.55	-26	4,147	-0.63%
2019/12/17	1	15.45	5	15.45	15.05	-4	4,031	-0.10%
2019/12/16	0	15.00	0	0.00	15.00	0	3,982	0.00%
2019/12/12	0	0.00	1	15.05	14.90	-1	3,934	-0.03%
2019/12/11	2	14.85	0	0.00	14.85	2	3,901	0.05%
2019/12/10	6	15.25	6	15.50	15.30	0	3,857	0.00%
2019/12/09	9	15.68	11	15.82	15.30	-2	3,830	-0.05%
2019/12/06	22	15.54	32	15.72	15.60	-10	3,763	-0.27%
2019/12/05	72	15.34	28	15.41	15.10	44	3,629	1.21%
2019/12/04	2	14.40	0	0.00	14.35	2	3,494	0.06%
2019/12/02	2	14.85	0	0.00	14.45	2	3,458	0.06%
2019/11/29	11	15.18	14	15.22	15.10	-3	3,390	-0.09%
2019/11/28	2	15.25	1	15.25	15.05	1	3,305	0.03%
2019/11/27	0	0.00	1	13.95	14.00	-1	3,184	-0.03%
2019/11/22	12	14.16	10	13.90	13.85	2	3,118	0.06%
2019/11/21	4	13.60	17	13.25	13.85	-13	2,901	-0.45%
2019/11/20	2	13.15	10	13.65	13.05	-8	2,652	-0.30%
2019/11/18	0	0.00	1	14.70	14.15	-1	2,507	-0.04%
2019/11/15	1	14.05	4	14.46	14.35	-3	2,465	-0.12%
2019/11/14	14	15.03	21	15.75	14.85	-7	2,313	-0.30%
2019/11/13	2	15.65	2.2	15.61	15.85	-0.2	2,139	-0.01%
2019/11/12	21	15.01	1	14.90	15.05	20	1,984	1.01%
2019/11/08	0	0.00	4	13.91	14.00	-4	1,737	-0.23%
2019/11/07	4	14.03	0	0.00	14.00	4	1,720	0.23%
2019/11/05	4	14.00	2	14.03	13.95	2	1,667	0.12%
2019/11/04	1	14.10	3	13.15	14.00	-2	1,572	-0.13%
2019/11/01	3	13.00	0	0.00	13.15	3	1,447	0.21%
2019/10/30	0	12.50	1	12.00	12.50	-1	1,329	-0.08%
2019/10/28	4	12.00	4	12.20	12.20	0	1,253	0.00%
2019/10/22	0	0.00	5	11.30	11.25	-5	1,103	-0.45%
2019/10/17	0	9.69	0	0.00	9.69	0	927	0.00%
2019/10/15	5	9.78	0	0.00	9.69	5	920	0.54%
2019/09/04	0	8.18	0	0.00	8.10	0	842	0.00%
2019/08/20	0	8.62	0	0.00	8.65	0	953	0.00%
2019/08/07	4	9.41	4	9.23	9.19	0	965	0.00%
2019/08/06	0	0.00	2	8.93	9.37	-2	955	-0.21%
2019/08/02	1	9.10	0	0.00	9.20	1	956	0.10%
2019/08/01	1	9.20	4	9.65	9.37	-3	973	-0.31%
2019/07/31	3	9.84	0	0.00	9.82	3	937	0.32%
2019/07/30	2	9.94	1	9.85	9.81	1	930	0.11%
2019/07/29	1	9.99	1	10.15	9.90	0	916	0.00%
2019/07/26	4	9.60	4	9.68	9.84	0	865	0.00%
2019/07/23	2	9.24	0	0.00	9.20	2	796	0.25%
2019/07/08	0	0.00	0.1	8.25	8.25	-0.1	689	-0.01%
2019/06/20	0	0.00	6	8.44	8.50	-6	661	-0.91%
2019/06/17	6	8.99	0	0.00	8.99	6	607	0.99%
2019/06/05	0	0.00	9	8.44	8.43	-9	489	-1.84%
2019/05/28	4	8.30	0	0.00	8.30	4	442	0.90%
2019/05/27	5	8.24	0	0.00	8.28	5	433	1.15%
2019/05/21	0	0.00	13	7.79	8.00	-13	359	-3.62%
2019/05/17	13	7.74	0	0.00	7.67	13	333	3.90%
2019/05/15	0	0.00	13	7.79	7.73	-13	322	-4.04%
2019/05/14	2	7.66	0	0.00	7.73	2	320	0.62%
2019/05/13	11	7.67	2	7.70	7.73	9	325	2.77%
2019/05/09	0	0.00	24	7.95	7.85	-24	350	-6.84%
2019/04/25	0	7.54	0	0.00	7.59	0	310	0.00%
2019/04/15	0	7.57	0	0.00	7.57	0	290	0.00%
2019/04/02	0	7.64	0	0.00	7.57	0	263	0.00%
2019/03/22	0	0.00	15	7.35	7.36	-15	224	-6.69%
2019/03/18	0	7.55	0	0.00	7.38	0	225	0.00%
2019/03/13	0	7.48	0	0.00	7.35	0	232	0.00%
2019/03/11	1	7.37	0	0.00	7.37	1	246	0.40%
2019/03/05	0	7.49	0	0.00	7.44	0	308	0.00%
2019/02/20	2	7.40	0	0.00	7.40	2	423	0.47%
2019/01/22	0.5	7.21	0	0.00	7.22	0.5	382	0.13%
2019/01/14	0	7.22	0	0.00	7.22	0	410	0.00%
2018/12/24	15	7.37	0	0.00	7.37	15	452	3.31%
2018/12/19	0	0.00	1	7.35	7.39	-1	451	-0.22%
2018/12/03	1	7.70	0	0.00	7.65	1	419	0.24%
2018/11/28	0	0.00	2	7.80	7.80	-2	380	-0.53%
2018/11/26	2	7.28	0	0.00	7.19	2	281	0.71%
2018/11/05	0	6.80	0	0.00	6.80	0	208	0.00%
2018/10/08	0	7.16	2	7.15	7.12	-2	170	-1.17%
2018/09/10	0	7.23	0	0.00	7.15	0	216	0.00%
2018/09/03	0	0.00	5	7.41	7.33	-5	227	-2.20%
2018/08/29	0.2	7.40	0	0.00	7.37	0.2	245	0.08%
2018/08/24	0	7.71	0	0.00	7.69	0	248	0.01%
2018/07/30	0	0.00	8	7.78	7.79	-8	270	-2.95%
2018/07/23	1	7.65	0	0.00	7.67	1	262	0.38%
2018/07/19	0	0.00	1	7.67	7.67	-1	264	-0.38%
2018/07/13	0	0.00	1	7.72	7.72	-1	268	-0.37%
2018/07/12	0	7.85	0	0.00	7.69	0	263	0.00%
2018/07/06	1	7.55	0	0.00	7.55	1	267	0.37%
2018/06/22	6	7.71	0	0.00	7.75	6	355	1.69%
2018/06/21	2	7.77	0	0.00	7.77	2	348	0.57%
2018/06/19	1	7.74	0	0.00	7.80	1	354	0.28%
2018/06/14	1	7.80	0	0.00	7.80	1	350	0.29%
2018/06/13	5	7.85	0	0.00	7.83	5	350	1.43%
2018/06/11	1	7.90	0	0.00	7.90	1	357	0.28%
2018/06/08	2	8.00	0	0.00	8.00	2	370	0.54%
2018/06/07	10	8.00	0	0.00	7.97	10	372	2.68%
2018/06/06	10	8.01	0	0.00	8.00	10	370	2.70%
2018/05/11	0	0.00	2	7.78	7.79	-2	381	-0.52%
2018/04/30	0	7.75	0	0.00	7.75	0	410	0.00%
2018/04/27	0	7.75	0	0.00	7.75	0	418	0.00%
2018/04/10	2	8.07	0	0.00	8.03	2	578	0.35%
2018/03/08	0	7.77	0	0.00	7.76	0	462	0.00%
2018/03/01	0	7.76	0	0.00	7.76	0	461	0.00%
2018/02/06	0	7.70	2	7.96	7.63	-2	472	-0.42%
2018/01/23	0	0.00	3	8.23	8.19	-3	443	-0.68%
2018/01/19	3	8.49	13	8.53	8.47	-10	412	-2.42%
2018/01/18	20	8.22	8	8.25	8.36	12	362	3.31%
2018/01/12	0	7.85	0	0.00	7.89	0	286	0.00%