泰詠 (6266)-群益金鼎-東大券商分點個股進出

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

泰詠

(6266)

可現股當沖

股價
34.00
漲跌
▲1.00
漲幅
+3.03%
成交量
815張
產業
上櫃電子零組件類股
158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

泰詠 (6266)籌碼相關－群益金鼎-東大券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/04/16	1	32.50	0	0.00	32.50	1	390	0.26%
2024/04/15	0	0.00	1	33.35	33.20	-1	385	-0.26%
2024/04/12	0	0.00	0	33.70	33.55	0	382	-0.01%
2024/04/11	0	0.00	0.1	33.85	33.80	-0.1	376	-0.03%
2024/04/10	0	0.00	1	33.95	33.85	-1	374	-0.27%
2024/04/09	0	0.00	2	33.95	33.90	-2	373	-0.53%
2024/04/08	0	0.00	1	33.90	34.15	-1	372	-0.27%
2024/04/02	0	0.00	2	33.80	33.80	-2	383	-0.52%
2024/03/28	0	0.00	2	33.80	33.80	-2	383	-0.52%
2024/03/26	0	0.00	10	33.82	33.50	-10	381	-2.62%
2024/03/25	0	0.00	5	33.72	33.75	-5	379	-1.32%
2024/03/22	2	33.80	4	33.78	33.65	-2	380	-0.53%
2024/03/21	2	33.90	54	33.89	33.95	-52	380	-13.68%
2024/03/20	0	0.00	2	33.85	33.95	-2	379	-0.53%
2024/03/18	0	0.00	7	33.95	33.95	-7	376	-1.86%
2024/03/15	0	0.00	0.1	34.20	34.15	-0.1	375	-0.02%
2024/03/08	10	33.58	0	0.00	33.60	10	358	2.79%
2024/03/06	5	34.26	0	0.00	34.45	5	338	1.48%
2024/03/05	8	34.44	0	0.00	34.50	8	340	2.35%
2024/02/27	0	0.00	2	34.30	33.90	-2	303	-0.66%
2024/02/22	0	0.00	1	33.70	33.70	-1	291	-0.34%
2024/02/21	1	33.35	0	0.00	33.20	1	288	0.35%
2024/02/16	0	0.00	2	33.05	33.10	-2	283	-0.71%
2024/02/15	1	32.80	0	0.00	32.80	1	279	0.36%
2024/02/05	6	33.00	3	33.20	33.20	3	275	1.09%
2024/01/31	1	32.55	0	0.00	32.55	1	283	0.35%
2024/01/29	0	32.65	0	0.00	32.85	0	294	0.00%
2024/01/25	11	32.85	0	0.00	32.70	11	293	3.75%
2024/01/24	8	33.18	0	0.00	33.05	8	292	2.74%
2024/01/23	11	33.10	0	0.00	33.10	11	291	3.77%
2024/01/22	34	33.03	0	0.00	33.05	34	291	11.65%
2024/01/17	1	32.50	0	0.00	32.35	1	288	0.35%
2024/01/15	0	33.05	0	0.00	32.90	0	288	0.00%
2024/01/11	0	0.00	1	32.15	32.15	-1	285	-0.35%
2024/01/09	0.1	32.05	0	0.00	32.00	0.1	295	0.02%
2024/01/08	1.5	31.90	0	0.00	31.95	1.5	296	0.51%
2024/01/04	0	32.35	0	0.00	32.15	0	306	0.01%
2023/12/22	1	32.10	0	0.00	32.05	1	339	0.29%
2023/12/21	1	31.95	0	0.00	32.05	1	339	0.29%
2023/12/20	2	32.15	0	0.00	32.15	2	339	0.59%
2023/12/18	1	32.00	0	0.00	31.90	1	342	0.29%
2023/12/12	0	0.00	10	32.30	32.40	-10	358	-2.79%
2023/12/11	0	0.00	0.5	32.65	32.60	-0.5	370	-0.12%
2023/12/08	0	0.00	0.1	32.70	32.40	-0.1	371	-0.02%
2023/12/07	0	0.00	0.2	32.55	32.50	-0.2	373	-0.06%
2023/11/29	0.8	32.70	0	0.00	32.95	0.8	398	0.19%
2023/11/22	0	0.00	3.2	32.85	32.80	-3.2	422	-0.77%
2023/11/09	0	0.00	3	31.70	31.65	-3	484	-0.62%
2023/11/08	3	32.68	3	33.00	32.60	0	494	0.00%
2023/11/07	2	32.33	0	0.00	32.15	2	489	0.41%
2023/11/01	0	0.00	0.1	30.85	30.85	-0.1	527	-0.01%
2023/10/31	0	0.00	3	31.57	30.85	-3	547	-0.55%
2023/10/27	1	31.15	0	0.00	31.15	1	577	0.17%
2023/10/24	1	31.10	1	30.90	31.20	0	623	0.00%
2023/10/23	0	0.00	0.1	30.95	30.85	-0.1	638	-0.02%
2023/10/20	1	30.25	0	0.00	30.90	1	656	0.15%
2023/10/18	1.3	30.82	0	0.00	30.45	1.3	694	0.18%
2023/10/13	0	0.00	3	31.73	31.65	-3	737	-0.41%
2023/10/11	4.3	32.04	8	32.27	31.95	-3.8	763	-0.49%
2023/10/05	0	0.00	2	34.30	34.40	-2	792	-0.25%
2023/10/04	0	0.00	1	33.35	33.40	-1	867	-0.12%
2023/09/20	2	33.50	0	0.00	33.50	2	1,304	0.15%
2023/09/19	0.4	34.55	0	0.00	34.00	0.4	1,333	0.03%
2023/09/18	0.5	34.45	1	34.50	34.20	-0.5	1,358	-0.04%
2023/09/14	0	0.00	11	33.87	33.85	-11	1,492	-0.74%
2023/09/11	2.5	32.42	0	0.00	32.45	2.5	1,633	0.15%
2023/09/01	0	0.00	1.2	33.41	33.25	-1.2	1,844	-0.06%
2023/08/29	0	0.00	5	32.62	32.75	-5	1,922	-0.26%
2023/08/28	5.4	32.45	0	0.00	32.50	5.4	1,939	0.28%
2023/08/22	1	33.70	0	0.00	33.65	1	1,989	0.05%
2023/08/21	1	34.25	0	0.00	34.35	1	1,995	0.05%
2023/08/18	10	34.52	0	34.50	34.40	10	2,013	0.50%
2023/08/17	0	0.00	1	35.10	35.05	-1	2,039	-0.05%
2023/08/16	0	0.00	3.8	33.53	33.60	-3.8	2,071	-0.19%
2023/08/11	2.3	33.76	0	0.00	33.70	2.3	2,380	0.10%
2023/08/10	4	34.34	0	0.00	34.00	4	2,413	0.17%
2023/08/08	1	35.00	6	35.10	35.00	-5	2,442	-0.20%
2023/08/07	0	0.00	7	35.20	35.45	-7	2,487	-0.28%
2023/08/04	3	34.93	2	34.85	34.90	1	2,523	0.04%
2023/07/31	1	36.40	0	0.00	35.90	1	2,649	0.04%
2023/07/28	1	35.95	1	36.30	36.25	0	2,755	0.00%
2023/07/27	0	0.00	2	36.18	36.35	-2	2,786	-0.07%
2023/07/26	0.5	35.40	1.7	35.34	35.40	-1.2	2,863	-0.04%
2023/07/25	1	35.55	6	35.53	35.90	-5	3,163	-0.16%
2023/07/24	3.3	34.57	0	0.00	35.50	3.3	3,199	0.10%
2023/07/21	1	35.60	0	0.00	35.35	1	3,208	0.03%
2023/07/18	0	36.45	0	0.00	36.30	0	3,408	0.00%
2023/07/17	1	37.40	0	0.00	37.20	1	3,473	0.03%
2023/07/14	0	0.00	2	37.10	37.40	-2	3,539	-0.06%
2023/07/12	5	36.78	0	0.00	36.60	5	3,732	0.13%
2023/07/11	5	37.11	27	37.07	36.55	-22	3,913	-0.56%
2023/07/10	2.1	38.23	0	0.00	38.20	2.1	4,061	0.05%
2023/07/07	2	42.30	3	42.50	42.40	-1	4,285	-0.02%
2023/07/06	4.1	43.14	1	43.10	43.10	3.1	4,662	0.07%
2023/07/05	0	0.00	2	43.55	43.65	-2	4,704	-0.04%
2023/07/04	3	42.98	21	42.94	43.35	-18	4,745	-0.38%
2023/07/03	22	42.84	4	42.61	43.15	18	4,768	0.38%
2023/06/30	1	40.55	2.1	41.08	41.05	-1.1	4,714	-0.02%
2023/06/29	2	38.65	0	0.00	38.70	2	4,694	0.04%
2023/06/28	1.1	38.51	0	0.00	38.65	1.1	4,714	0.02%
2023/06/27	3.8	38.74	0	0.00	38.05	3.8	4,750	0.08%
2023/06/26	4	39.40	0	0.00	39.30	4	4,760	0.08%
2023/06/20	17	39.76	20	39.55	40.00	-3	4,855	-0.06%
2023/06/19	9	44.32	8.1	44.50	44.75	0.9	4,944	0.02%
2023/06/16	0	0.00	12	43.91	43.80	-12	4,908	-0.24%
2023/06/15	0	0.00	0.1	43.81	43.80	-0.1	4,891	0.00%
2023/06/14	1	43.50	0	0.00	43.65	1	4,896	0.02%
2023/06/13	0	0.00	1	43.75	43.55	-1	4,903	-0.02%
2023/06/12	1.2	42.89	1	43.60	43.05	0.2	4,905	0.00%
2023/06/09	18.5	44.85	2.9	44.09	43.50	15.7	4,896	0.32%
2023/06/08	5	42.89	10	42.43	42.80	-5	4,851	-0.10%
2023/06/07	0	0.00	1.4	42.51	42.35	-1.4	4,866	-0.03%
2023/06/06	1	42.05	0	0.00	42.10	1	5,015	0.02%
2023/06/05	4	42.84	4	42.49	42.60	0	5,064	0.00%
2023/06/02	2	41.43	1	41.90	41.35	1	5,106	0.02%
2023/06/01	0	0.00	2	41.35	41.40	-2	5,120	-0.04%
2023/05/31	0	0.00	2	41.20	41.00	-2	5,156	-0.04%
2023/05/30	1	40.70	0	0.00	40.70	1	5,246	0.02%
2023/05/29	5	41.00	1	41.10	40.85	4	5,469	0.07%
2023/05/26	1.1	40.40	0	0.00	40.30	1.1	5,597	0.02%
2023/05/25	1	40.85	0	0.00	41.00	1	5,739	0.02%
2023/05/24	1	41.20	3	41.33	41.15	-2	5,800	-0.03%
2023/05/23	4	41.15	3	40.60	41.05	1	5,952	0.02%
2023/05/22	0	0.00	6	40.43	40.60	-6	6,013	-0.10%
2023/05/19	6	39.42	0	0.00	39.55	6	6,024	0.10%
2023/05/18	13	41.49	5	43.83	39.55	8	6,061	0.13%
2023/05/15	1	42.50	0	0.00	42.65	1	6,392	0.02%
2023/05/12	0	0.00	1	43.45	43.30	-1	6,735	-0.01%
2023/05/10	1	42.45	1	43.55	43.65	0	6,704	0.00%
2023/05/09	1	43.15	22	43.28	43.05	-21	6,661	-0.32%
2023/05/08	0	0.00	1	41.80	42.25	-1	6,554	-0.02%
2023/05/05	2	41.85	2.7	41.98	41.75	-0.7	6,528	-0.01%
2023/05/04	0.7	41.84	12	42.13	42.05	-11.3	6,507	-0.17%
2023/05/03	1	41.50	0	0.00	41.40	1	6,387	0.02%
2023/05/02	37	41.34	4.2	41.91	41.90	32.8	6,356	0.52%
2023/04/28	57	42.97	68	41.91	41.85	-11	6,265	-0.18%
2023/04/27	1	45.85	0	0.00	46.50	1	5,957	0.02%
2023/04/26	1	44.50	0	0.00	45.30	1	5,909	0.02%
2023/04/25	1	44.90	0	0.00	45.20	1	5,875	0.02%
2023/04/24	10	46.48	11.4	45.93	45.80	-1.4	5,802	-0.02%
2023/04/21	6.3	45.52	0	0.00	45.00	6.3	5,734	0.11%
2023/04/20	6.1	46.88	1	47.55	46.20	5.1	5,643	0.09%
2023/04/19	3	47.43	1	47.60	47.70	2	5,553	0.04%
2023/04/18	5	46.95	0	0.00	47.25	5	5,466	0.09%
2023/04/17	0	0.00	2.1	47.04	47.20	-2.1	5,330	-0.04%
2023/04/14	6	47.03	4	47.23	46.55	2	5,230	0.04%
2023/04/13	29.1	45.94	16	46.32	45.20	13.1	5,025	0.26%
2023/04/12	11	44.70	15	44.62	46.40	-4	4,799	-0.08%
2023/04/11	269.2	42.28	270.1	41.88	43.00	-0.9	4,462	-0.02%	大買/大賣/
2023/04/06	0.1	36.75	3	36.75	37.00	-2.9	3,921	-0.07%
2023/03/30	0	0.00	9	35.49	35.50	-9	3,844	-0.23%
2023/03/29	0	0.00	0.9	34.61	34.75	-0.9	3,821	-0.02%
2023/03/28	3	34.72	4	35.23	34.30	-1	3,816	-0.03%
2023/03/27	2.4	35.16	0	0.00	35.30	2.4	3,788	0.06%
2023/03/24	5	35.59	2	35.48	35.20	3	3,772	0.08%
2023/03/23	4	35.96	8	36.60	35.55	-4	3,749	-0.11%
2023/03/22	21.6	36.09	21.4	35.52	36.95	0.2	3,670	0.01%
2023/03/21	0	0.00	1	34.29	34.00	-1	3,508	-0.03%
2023/03/16	6	32.38	0	0.00	32.15	6	3,414	0.18%
2023/03/14	3	33.05	3	33.05	33.15	0	3,352	0.00%
2023/03/13	1	32.15	1	32.05	32.95	0	3,332	0.00%
2023/03/10	2	32.60	0	0.00	33.00	2	3,285	0.06%
2023/03/09	13	33.52	60.2	33.35	32.95	-47.2	3,251	-1.45%
2023/03/08	4.2	34.49	15	34.63	34.65	-10.8	3,089	-0.35%
2023/03/07	10	34.30	12	34.37	34.30	-2	3,024	-0.07%
2023/03/06	2	33.90	5	34.06	33.90	-3	2,944	-0.10%
2023/03/03	7	33.58	3	33.88	33.40	4	2,910	0.14%
2023/03/02	9	33.93	2	33.55	33.55	7	2,857	0.24%
2023/03/01	11	34.00	25	33.99	34.50	-14	2,752	-0.51%
2023/02/24	15	33.16	18.1	32.90	33.50	-3.1	2,519	-0.12%
2023/02/23	14	32.66	1.1	32.73	32.35	12.9	2,378	0.54%
2023/02/22	10.2	31.58	1	31.90	31.95	9.2	2,215	0.42%
2023/02/21	18	32.80	3	33.10	31.65	15	2,159	0.69%
2023/02/20	4	32.06	5	32.00	33.10	-1	1,997	-0.05%
2023/02/17	5	31.27	3	31.47	31.80	2	1,912	0.10%
2023/02/16	14.4	31.72	23	31.99	31.50	-8.6	1,869	-0.46%
2023/02/15	21	31.16	0	0.00	31.60	21	1,756	1.20%
2023/02/14	11.6	30.57	13	31.07	31.30	-1.4	1,713	-0.08%
2023/02/13	20	31.60	25	31.61	31.90	-5	1,608	-0.31%
2023/02/10	42	29.95	25	30.02	30.05	17	1,246	1.36%
2023/02/09	0	0.00	2	28.10	28.10	-2	885	-0.23%
2023/02/07	0	25.10	0	0.00	25.45	0	842	0.00%
2023/02/02	0	0.00	5.7	25.46	25.40	-5.7	838	-0.68%
2023/01/31	0	24.75	0	0.00	25.00	0	832	0.00%
2023/01/12	0	0.00	1	24.30	24.10	-1	817	-0.12%
2023/01/10	0	0.00	2	24.50	24.35	-2	818	-0.24%
2023/01/05	2	24.00	0	0.00	23.90	2	819	0.24%
2023/01/03	0	0.00	0.5	23.85	23.80	-0.5	817	-0.06%
2022/12/29	0	0.00	13	24.21	24.00	-13	810	-1.60%
2022/12/28	0	0.00	1.2	24.33	24.30	-1.2	806	-0.15%
2022/12/26	0	0.00	1	25.35	24.85	-1	781	-0.13%
2022/12/21	1	24.90	0	0.00	24.40	1	769	0.13%
2022/12/19	0	0.00	11.9	25.32	25.00	-11.9	747	-1.59%
2022/12/16	1	26.25	0	0.00	25.95	1	729	0.14%
2022/12/15	0	0.00	12	26.75	26.80	-12	704	-1.70%
2022/12/14	1	26.60	0	0.00	26.15	1	673	0.15%
2022/12/13	10	26.40	1.8	26.30	26.55	8.2	649	1.27%
2022/12/09	0.7	25.40	5	25.80	25.50	-4.3	619	-0.70%
2022/12/08	5	25.70	0	0.00	25.60	5	617	0.81%
2022/12/05	0.1	25.85	0	0.00	26.00	0.1	662	0.01%
2022/11/21	0	0.00	0.2	24.90	25.25	-0.2	742	-0.03%
2022/11/14	0	0.00	1	25.10	24.85	-1	810	-0.12%
2022/11/10	0	0.00	20	25.40	24.80	-20	900	-2.22%
2022/11/09	20	24.75	2	24.73	25.60	18	882	2.04%
2022/11/03	0	0.00	1.8	22.94	22.95	-1.8	1,043	-0.17%
2022/10/25	0.7	22.05	0	0.00	22.20	0.7	1,192	0.06%
2022/10/20	0.1	22.95	0	0.00	23.10	0.1	1,224	0.01%
2022/10/18	0	0.00	0	22.95	23.15	0	1,261	0.00%
2022/10/13	1	23.05	0	0.00	22.00	1	1,270	0.08%
2022/10/06	1	23.50	0	0.00	23.65	1	1,278	0.08%
2022/09/27	0	0.00	0.6	24.00	24.10	-0.6	1,344	-0.05%
2022/09/26	1	23.45	0	0.00	23.30	1	1,344	0.07%
2022/09/20	0.6	25.20	0	0.00	25.35	0.6	1,349	0.04%
2022/09/15	0.1	25.60	0	0.00	25.10	0.1	1,350	0.01%
2022/09/12	2	25.05	0.2	25.30	25.05	1.8	1,365	0.13%
2022/09/07	0.1	26.05	0	0.00	26.30	0.1	1,332	0.01%
2022/09/05	0	27.05	0	0.00	27.00	0	1,330	0.00%
2022/09/02	1	27.30	1	27.15	27.10	0	1,337	0.00%
2022/08/26	0	0.00	3.3	27.77	27.60	-3.3	1,374	-0.24%
2022/08/25	1.1	27.54	0	0.00	27.40	1.1	1,622	0.07%
2022/08/19	1	27.90	7	28.45	28.50	-6	1,623	-0.37%
2022/08/18	1	28.10	7	28.15	27.90	-6	1,585	-0.38%
2022/08/17	1.5	27.71	2.3	27.81	27.90	-0.8	1,544	-0.05%
2022/08/16	0.2	26.85	12	27.07	27.00	-11.8	1,460	-0.81%
2022/08/15	0	0.00	0.3	26.95	26.60	-0.3	1,426	-0.02%
2022/08/12	0	0.00	5	26.90	26.75	-5	1,404	-0.36%
2022/08/11	8.2	26.45	5	27.01	26.65	3.2	1,386	0.23%
2022/08/10	3	26.15	5	26.06	26.35	-2	1,290	-0.15%
2022/08/09	0	0.00	1	25.00	25.00	-1	1,225	-0.08%
2022/08/05	2	24.70	3.3	24.59	24.00	-1.3	1,182	-0.11%
2022/08/04	1.1	24.85	0	0.00	25.05	1.1	1,144	0.09%
2022/08/03	1	24.90	3	25.13	24.55	-2	1,123	-0.18%
2022/08/01	0.2	24.55	0.4	24.50	24.70	-0.2	1,099	-0.02%
2022/07/27	0	0.00	0.2	23.02	23.10	-0.2	1,083	-0.02%
2022/07/26	0.8	22.90	0	0.00	22.95	0.8	1,154	0.07%
2022/07/20	0	0.00	1	22.70	22.45	-1	1,241	-0.08%
2022/07/19	0	22.30	0	0.00	22.45	0	1,254	0.00%
2022/07/18	0	0.00	4	22.30	22.35	-4	1,256	-0.32%
2022/07/15	1	22.30	0	0.00	22.40	1	1,261	0.08%
2022/07/12	20	22.28	20	22.49	21.55	0	1,256	0.00%
2022/07/01	0	0.00	2	19.53	19.25	-2	1,246	-0.16%
2022/06/27	1	20.95	0	0.00	21.25	1	1,254	0.08%
2022/06/22	0	0.00	7	21.60	21.25	-7	1,266	-0.55%
2022/06/20	5	22.26	1	22.20	22.00	4	1,262	0.32%
2022/06/13	1	25.00	4	25.00	25.00	-3	1,251	-0.24%
2022/06/10	3	25.67	2	25.50	25.65	1	1,251	0.08%
2022/06/07	6	25.40	0	0.00	25.35	6	1,235	0.49%
2022/06/02	92	27.60	79	27.95	26.00	13	1,231	1.06%
2022/06/01	6	26.44	6	25.82	26.85	0	1,026	0.00%
2022/05/26	0	0.00	1	23.95	23.75	-1	1,087	-0.09%
2022/05/11	1	22.80	0	0.00	22.80	1	1,460	0.07%
2022/05/03	1	23.40	2	24.78	23.40	-1	2,796	-0.04%
2022/04/29	1	25.35	2	25.00	25.10	-1	2,865	-0.03%
2022/04/22	1	24.20	0	0.00	24.20	1	3,466	0.03%
2022/04/18	1	23.45	0	0.00	23.55	1	5,431	0.02%
2022/04/13	1	24.20	0	0.00	24.80	1	6,310	0.02%
2022/04/08	0	0.00	2	23.95	23.95	-2	6,777	-0.03%
2022/04/07	1	24.00	0	0.00	23.85	1	6,897	0.01%
2022/04/06	2	24.30	0	0.00	24.45	2	7,037	0.03%
2022/04/01	1	24.45	0	0.00	24.55	1	7,309	0.01%
2022/03/31	3	24.82	0	0.00	24.80	3	7,609	0.04%
2022/03/25	1	25.60	1	25.80	25.40	0	8,594	0.00%
2022/03/24	0	0.00	1	25.90	25.90	-1	8,593	-0.01%
2022/03/18	0	0.00	2	25.85	26.00	-2	8,558	-0.02%
2022/03/17	1	25.45	0	0.00	25.55	1	8,541	0.01%
2022/03/15	1	25.00	0	0.00	24.80	1	8,518	0.01%
2022/03/08	0	0.00	1	24.10	24.05	-1	8,440	-0.01%
2022/03/07	0	0.00	3	26.90	25.10	-3	8,392	-0.04%
2022/03/04	4	27.06	3	27.02	27.10	1	8,332	0.01%
2022/03/03	5	26.97	3	26.90	26.95	2	8,293	0.02%
2022/03/02	1	26.70	0	0.00	26.90	1	8,255	0.01%
2022/02/24	0	0.00	9	24.64	24.50	-9	8,136	-0.11%
2022/02/22	2.7	25.72	0	0.00	25.30	2.7	8,063	0.03%
2022/02/21	4	26.10	0	0.00	26.40	4	8,034	0.05%
2022/02/16	2	25.85	2	26.10	26.40	0	7,948	0.00%
2022/02/11	9	27.04	8	26.50	26.50	1	7,831	0.01%
2022/02/10	21	27.60	20	27.93	27.45	1	7,764	0.01%
2022/02/09	36	28.93	23	28.60	28.30	13	7,656	0.17%
2022/02/08	18	27.38	21	27.09	27.45	-3	6,933	-0.04%
2022/02/07	2	26.25	3	28.10	26.70	-1	6,874	-0.01%
2022/01/26	24	26.24	25	26.29	26.50	-1	6,763	-0.01%
2022/01/25	18	27.79	20	28.28	25.85	-2	6,612	-0.03%
2022/01/24	4	27.28	3	27.10	27.90	1	6,364	0.02%
2022/01/21	8	28.35	0.1	27.90	27.65	7.9	6,220	0.13%
2022/01/20	8.1	29.80	2	29.80	29.50	6.1	6,103	0.10%
2022/01/19	19	30.95	4	31.16	29.75	15	5,942	0.25%
2022/01/18	5	31.91	5	32.07	31.80	0	5,764	0.00%
2022/01/17	6	32.13	6.2	32.40	31.80	-0.2	5,634	0.00%
2022/01/14	11	32.89	16	32.73	32.75	-5	5,453	-0.09%
2022/01/13	5.3	32.98	12	33.30	33.80	-6.7	5,254	-0.13%
2022/01/12	19.2	32.58	5	33.00	31.80	14.2	4,856	0.29%
2022/01/11	22	38.25	45	37.69	34.75	-23	4,372	-0.53%
2022/01/10	35.3	37.15	26	36.08	38.50	9.3	3,460	0.27%
2022/01/07	28.2	34.01	20.1	34.42	35.00	8.2	3,072	0.27%
2022/01/06	23	32.57	23	31.92	33.50	0	2,715	0.00%
2022/01/05	9.4	30.75	12	31.29	31.70	-2.6	2,552	-0.10%
2022/01/04	26	29.99	27	30.05	30.90	-1	2,431	-0.04%
2022/01/03	4.1	30.78	30.8	30.13	30.00	-26.8	2,280	-1.17%
2021/12/30	21.4	28.60	28	28.82	28.90	-6.6	2,043	-0.32%
2021/12/29	24	28.25	3	28.07	28.00	21	1,916	1.10%
2021/12/28	29	28.38	37	28.62	28.75	-8	1,759	-0.45%
2021/12/27	24.5	27.46	27	27.62	27.85	-2.5	1,480	-0.17%
2021/12/24	32	25.89	34.3	26.45	25.85	-2.3	1,169	-0.20%
2021/12/23	25.3	23.75	23	24.11	24.45	2.3	742	0.31%
2021/12/22	3.6	23.43	11.3	23.45	23.45	-7.7	499	-1.55%
2021/12/21	6.4	21.34	10	21.28	21.35	-3.6	181	-1.98%
2021/12/09	1	19.55	0	0.00	19.60	1	126	0.79%
2021/12/07	0	0.00	1	19.60	19.50	-1	123	-0.81%
2021/11/23	1	19.40	1	19.35	19.65	0	120	0.00%
2021/11/16	0	0.00	0.2	19.30	19.30	-0.2	111	-0.15%
2021/11/04	0	0.00	0.3	19.30	19.30	-0.3	120	-0.28%
2021/11/02	0	0.00	0.7	19.34	19.25	-0.7	125	-0.53%
2021/10/08	0	0.00	0	19.40	19.30	0	163	-0.02%
2021/09/30	0.8	19.70	0	0.00	19.45	0.8	220	0.36%
2021/09/27	0	0.00	1	19.70	19.60	-1	230	-0.43%
2021/09/22	0	0.00	0.2	19.75	19.55	-0.2	235	-0.09%
2021/09/14	0	0.00	4	20.00	20.00	-4	236	-1.69%
2021/09/09	0	0.00	0.1	20.00	19.95	-0.1	237	-0.03%
2021/09/07	0.1	19.90	0	0.00	20.05	0.1	239	0.03%
2021/09/06	0	0.00	2	20.28	20.25	-2	240	-0.83%
2021/08/18	0	0.00	0.1	19.25	19.20	-0.1	243	-0.04%
2021/08/17	0.1	18.90	0	0.00	19.05	0.1	243	0.04%
2021/08/10	3	22.00	0	0.00	22.00	3	229	1.31%
2021/08/02	0	0.00	0	22.65	22.50	0	243	-0.02%
2021/07/29	0	0.00	0.2	22.40	22.40	-0.2	240	-0.06%
2021/07/28	0.2	22.05	0	0.00	22.25	0.2	240	0.08%
2021/07/26	0	0.00	1	22.65	22.45	-1	254	-0.39%
2021/07/21	2	22.00	0	0.00	22.00	2	294	0.68%
2021/07/13	0	0.00	0	22.50	22.30	0	305	0.00%
2021/07/12	0	22.45	0	0.00	23.00	0	287	0.00%
2021/07/09	0	0.00	0.2	22.00	22.15	-0.2	268	-0.07%
2021/06/21	0	0.00	0.3	20.70	20.65	-0.3	291	-0.09%
2021/05/18	0	0.00	0	20.05	20.05	0	398	0.00%
2021/05/17	3	19.02	0	0.00	18.95	3	398	0.76%
2021/05/14	0	0.00	0.1	20.20	20.00	-0.1	392	-0.01%
2021/05/13	0	0.00	0	20.05	20.00	0	391	0.00%
2021/05/12	0.1	20.45	0	0.00	20.00	0.1	388	0.01%
2021/05/03	0	0.00	3	21.48	21.20	-3	370	-0.81%
2021/04/29	0.4	21.70	0	0.00	21.80	0.4	364	0.11%
2021/04/28	1.2	22.45	0	0.00	22.40	1.2	356	0.33%
2021/04/27	2.4	22.14	0	0.00	22.50	2.4	343	0.71%
2021/04/21	0	0.00	1	20.93	21.00	-1	295	-0.34%
2021/04/20	0.8	20.90	0	0.00	21.00	0.8	295	0.27%
2021/04/19	0.1	20.95	0	0.00	21.10	0.1	300	0.03%
2021/04/16	1	20.95	0	0.00	21.00	1	302	0.33%
2021/04/15	0	0.00	1	20.80	21.00	-1	300	-0.33%
2021/04/14	0.7	20.65	0	0.00	20.80	0.7	301	0.23%
2021/04/13	0.4	21.15	0	0.00	21.15	0.4	300	0.14%
2021/04/08	0	0.00	1.1	21.59	21.60	-1.1	287	-0.37%
2021/03/23	2	21.18	0	0.00	21.15	2	284	0.70%
2021/03/19	1	21.20	0	0.00	21.50	1	277	0.36%
2021/03/17	0	0.00	0.2	21.00	21.00	-0.2	284	-0.06%
2021/03/16	1	20.90	0	0.00	21.00	1	280	0.36%
2021/03/05	0.2	20.70	0	0.00	20.85	0.2	279	0.06%
2021/03/04	0	0.00	0	20.75	20.65	0	281	-0.02%
2021/03/02	0	20.40	0	0.00	20.55	0	282	0.02%
2021/02/19	0	0.00	0.2	19.55	19.40	-0.2	259	-0.09%
2021/02/18	0.2	19.25	0	0.00	19.40	0.2	257	0.09%
2021/02/01	0	0.00	1	19.10	18.85	-1	271	-0.37%
2021/01/29	0.8	18.95	0	0.00	19.05	0.8	269	0.29%
2021/01/27	0.2	19.15	0	0.00	19.30	0.2	264	0.08%
2021/01/19	0	0.00	0.1	19.00	18.85	-0.1	253	-0.03%
2021/01/18	0	0.00	0.2	18.95	18.95	-0.2	251	-0.09%
2021/01/13	0.1	18.95	0	0.00	19.05	0.1	246	0.02%
2021/01/11	0	0.00	0.4	19.50	19.50	-0.4	237	-0.18%
2021/01/07	0.5	19.75	0	0.00	19.90	0.5	236	0.23%
2021/01/06	0	0.00	0.1	19.80	19.70	-0.1	234	-0.05%
2021/01/05	0.3	19.80	0	0.00	19.95	0.3	229	0.11%
2021/01/04	0	0.00	1	20.05	20.10	-1	229	-0.44%
2020/12/31	0.3	19.90	0	0.00	20.00	0.3	228	0.15%
2020/12/30	0.7	19.90	0	0.00	20.05	0.7	227	0.29%
2020/12/24	0	0.00	1	20.15	20.00	-1	220	-0.45%
2020/12/23	0.7	20.00	0	0.00	20.10	0.7	218	0.34%
2020/12/22	0.3	19.95	0	0.00	20.10	0.3	220	0.12%
2020/12/17	0	0.00	1	19.85	19.95	-1	218	-0.46%
2020/12/16	0.3	19.70	0	0.00	20.00	0.3	216	0.15%
2020/12/15	0	0.00	0	19.70	19.70	0	216	-0.01%
2020/12/14	0	0.00	1	20.10	20.10	-1	214	-0.47%
2020/12/11	0	19.95	0	0.00	20.05	0	213	0.01%
2020/12/08	0.2	20.00	0.2	20.00	20.10	0	194	-0.01%
2020/12/07	0.5	19.95	0	0.00	20.10	0.5	192	0.26%
2020/12/03	2	19.80	0	0.00	20.00	2	195	1.02%
2020/10/28	1	18.70	0	0.00	18.60	1	212	0.47%
2020/09/08	0	0.00	1	20.40	20.00	-1	285	-0.35%
2020/09/07	0.7	20.20	0	0.00	20.30	0.7	294	0.23%
2020/09/04	0	0.00	0	20.15	20.10	0	312	-0.01%
2020/09/03	0	0.00	1	20.25	20.15	-1	319	-0.31%
2020/09/01	0.4	19.30	0	0.00	19.45	0.4	337	0.11%
2020/08/31	10	19.40	0	0.00	19.45	10	350	2.85%
2020/08/20	0	0.00	0.6	18.45	18.40	-0.6	468	-0.13%
2020/08/18	0.4	19.30	0	0.00	19.45	0.4	475	0.08%
2020/08/17	0.2	19.30	0	0.00	19.45	0.2	487	0.04%
2020/08/10	0	0.00	1	19.50	19.55	-1	582	-0.17%
2020/08/07	1	19.20	1	19.10	19.30	0	583	0.00%
2020/08/06	0.7	18.40	0	0.00	18.55	0.7	578	0.12%
2020/08/04	0.3	18.25	0	0.00	18.45	0.3	631	0.05%
2020/07/24	0	0.00	0.1	18.05	18.00	-0.1	721	-0.01%
2020/07/23	0.1	18.10	0	0.00	18.25	0.1	718	0.01%
2020/07/20	0	0.00	0.1	18.55	18.50	-0.1	717	-0.02%
2020/07/17	0	0.00	0.2	18.70	18.70	-0.2	717	-0.03%
2020/07/16	0.1	18.80	1	19.15	18.95	-0.9	719	-0.13%
2020/07/15	0.6	18.80	0	0.00	18.95	0.6	722	0.09%
2020/07/06	0	0.00	1	19.70	19.70	-1	725	-0.14%
2020/07/03	1.6	19.55	0	0.00	19.70	1.6	727	0.22%
2020/07/02	0	0.00	0.3	19.20	19.25	-0.3	725	-0.04%
2020/06/29	0	0.00	1	19.10	19.00	-1	720	-0.14%
2020/06/12	0	0.00	0.2	19.50	19.40	-0.2	762	-0.02%
2020/06/11	1.2	21.38	0	0.00	21.30	1.2	755	0.16%
2020/06/10	0.2	21.40	0	0.00	21.55	0.2	733	0.02%
2020/06/08	1	22.00	0	0.00	22.00	1	729	0.14%
2020/06/03	1	21.95	50	22.01	21.90	-49	701	-6.98%
2020/06/02	50	22.10	2	22.20	22.05	48	682	7.03%
2020/06/01	0	0.00	10	21.20	21.50	-10	634	-1.58%
2020/05/18	10	21.05	0	0.00	21.20	10	587	1.70%
2020/05/15	0	0.00	1	20.30	20.50	-1	540	-0.18%
2020/05/13	2	20.55	0	0.00	20.70	2	525	0.38%
2020/05/12	5	20.31	0	0.00	20.60	5	524	0.95%
2020/05/11	0	0.00	4	20.35	20.45	-4	521	-0.77%
2020/05/08	0	0.00	2	21.70	21.70	-2	480	-0.42%
2020/05/06	0	0.00	11	21.06	21.20	-11	460	-2.39%
2020/05/04	9	20.50	9	20.50	20.55	0	428	0.00%
2020/04/30	0	0.00	0	20.15	20.20	0	419	0.00%
2020/04/29	1	19.70	0	0.00	19.75	1	423	0.24%
2020/04/16	0	0.00	0.2	19.55	19.50	-0.2	684	-0.03%
2020/04/15	0.2	19.30	0	0.00	19.45	0.2	682	0.03%
2020/04/09	0	0.00	0.5	18.85	18.75	-0.5	681	-0.07%
2020/04/06	0.5	17.60	0	0.00	17.75	0.5	667	0.07%
2020/03/31	0	0.00	1	17.65	17.65	-1	669	-0.15%
2020/03/25	0.5	17.40	0	0.00	17.50	0.5	685	0.07%
2020/03/19	0	0.00	5	15.15	15.05	-5	668	-0.75%
2020/03/13	0	0.00	5	17.25	17.70	-5	649	-0.77%
2020/03/05	5	20.70	0	0.00	20.70	5	681	0.73%
2020/03/03	1	20.40	0	0.00	20.20	1	688	0.15%
2020/03/02	1	19.65	0	0.00	19.90	1	690	0.14%
2020/02/27	8	19.83	0.1	20.00	19.85	7.9	688	1.16%
2020/02/26	1	20.35	0	0.00	20.35	1	681	0.15%
2020/02/18	0	0.00	1	19.55	19.55	-1	648	-0.15%
2020/02/11	0.1	19.15	0	0.00	19.30	0.1	675	0.01%
2020/02/05	2	19.20	0	0.00	19.45	2	746	0.27%
2020/01/31	1	20.15	0	0.00	20.15	1	725	0.14%
2020/01/30	5	21.14	2	20.45	20.05	3	720	0.42%
2020/01/20	1	22.15	0	0.00	22.15	1	703	0.14%
2020/01/17	5	21.80	0	0.00	21.70	5	696	0.72%
2020/01/15	1	21.30	0	0.00	21.05	1	669	0.15%
2020/01/10	2	20.25	0	0.00	20.50	2	461	0.43%
2020/01/06	0.4	20.30	2	20.40	20.40	-1.6	454	-0.36%
2019/12/27	1	21.30	0	0.00	21.20	1	439	0.23%
2019/12/23	1	21.30	0	0.00	21.30	1	417	0.24%
2019/12/13	2	20.65	0	0.00	20.70	2	413	0.48%
2019/12/09	0	0.00	1	21.95	21.80	-1	430	-0.23%
2019/12/06	1.4	22.57	2	22.45	22.60	-0.6	417	-0.14%
2019/12/05	0.6	21.50	0	0.00	21.70	0.6	407	0.14%
2019/12/04	0	0.00	1.1	21.88	21.70	-1.1	405	-0.28%
2019/12/02	0	0.00	9	21.69	22.00	-9	386	-2.33%
2019/11/29	1.3	21.20	6	21.40	21.30	-4.7	372	-1.26%
2019/11/22	1	20.90	0	0.00	20.90	1	377	0.26%
2019/11/14	0	0.00	1.3	21.31	21.00	-1.3	383	-0.34%
2019/11/13	0.1	20.80	0	0.00	20.95	0.1	369	0.04%
2019/11/12	1	20.60	0	0.00	20.65	1	373	0.27%
2019/11/11	1	20.85	0	0.00	20.70	1	380	0.26%
2019/11/08	0	0.00	1	21.75	21.40	-1	399	-0.25%
2019/11/07	3	21.35	0	0.00	21.40	3	421	0.71%
2019/11/06	10	22.50	0	0.00	21.90	10	425	2.35%
2019/11/05	1	20.65	0	0.00	20.80	1	362	0.27%
2019/11/01	0	0.00	0.1	20.50	20.50	-0.1	367	-0.04%
2019/10/28	0	0.00	5.4	21.15	21.20	-5.4	402	-1.33%
2019/10/24	1	20.60	0	0.00	20.60	1	395	0.25%
2019/10/23	4	20.69	0	0.00	20.70	4	399	1.00%
2019/10/22	2	20.60	0	0.00	20.60	2	400	0.50%
2019/10/14	0.1	20.20	0	0.00	20.35	0.1	412	0.03%
2019/09/19	3.2	21.75	0	0.00	21.75	3.2	605	0.52%
2019/09/18	0.8	21.85	0	0.00	21.85	0.8	616	0.12%
2019/09/11	0	0.00	3	21.90	22.50	-3	672	-0.45%
2019/08/30	0	0.00	2	21.35	21.20	-2	670	-0.30%
2019/08/27	3	20.20	2	20.20	20.20	1	676	0.15%
2019/08/26	0	0.00	1	20.25	20.20	-1	682	-0.15%
2019/08/06	0	0.00	2	21.60	22.10	-2	687	-0.29%
2019/08/05	0	0.00	2	22.60	22.60	-2	691	-0.29%
2019/07/09	2	25.58	2	25.95	25.50	0	956	0.00%
2019/06/27	2	26.25	1	26.30	26.30	1	1,269	0.08%
2019/06/26	3	30.00	0	0.00	29.95	3	1,251	0.24%
2019/06/25	1	30.00	0	0.00	30.00	1	1,231	0.08%
2019/06/21	1	30.70	0	0.00	30.20	1	1,225	0.08%
2019/06/18	1	29.00	0	0.00	28.95	1	1,260	0.08%
2019/06/17	5	28.90	0	0.00	29.05	5	1,270	0.39%
2019/06/14	1	28.60	0	0.00	28.75	1	1,281	0.08%
2019/06/13	1	28.80	0	0.00	28.65	1	1,305	0.08%
2019/05/14	3	26.35	0	0.00	27.00	3	2,841	0.11%
2019/05/09	0	0.00	3	27.90	27.65	-3	3,201	-0.09%
2019/05/08	1	29.65	0	0.00	29.55	1	3,165	0.03%
2019/05/02	0	0.00	6	30.06	30.20	-6	3,352	-0.18%
2019/04/29	4	29.75	2.3	30.04	29.55	1.7	3,621	0.05%
2019/04/26	0	0.00	2	31.50	31.10	-2	3,612	-0.06%
2019/04/24	0	0.00	1	31.85	31.20	-1	3,608	-0.03%
2019/04/23	3	31.40	6	31.52	31.35	-3	3,614	-0.08%
2019/04/22	8	31.65	0	0.00	31.65	8	3,608	0.22%
2019/04/19	0.3	30.75	0	0.00	30.95	0.3	3,604	0.01%
2019/04/18	0	0.00	5	31.15	30.70	-5	3,610	-0.14%
2019/04/15	0	0.00	1	31.65	31.65	-1	3,601	-0.03%
2019/04/12	0	0.00	5	31.15	31.15	-5	3,597	-0.14%
2019/04/11	1	31.30	1	32.30	31.30	0	3,575	0.00%
2019/04/10	0	0.00	1	32.40	32.05	-1	3,542	-0.03%
2019/04/09	1	33.45	0	0.00	32.05	1	3,517	0.03%
2019/04/08	10	32.95	0	0.00	33.50	10	3,457	0.29%
2019/04/02	0	0.00	1	31.85	31.05	-1	3,360	-0.03%
2019/04/01	2	30.45	1	30.65	30.80	1	3,297	0.03%
2019/03/25	0	0.00	3	29.70	29.80	-3	3,347	-0.09%
2019/03/21	3	30.15	0	0.00	30.75	3	3,332	0.09%
2019/03/19	0	0.00	1	30.00	29.65	-1	3,379	-0.03%
2019/03/18	1	29.80	0	0.00	29.80	1	3,387	0.03%
2019/03/15	1	29.20	0	0.00	29.65	1	3,423	0.03%
2019/03/14	1	29.15	0	0.00	29.05	1	3,450	0.03%
2019/03/12	0	0.00	2	29.25	29.35	-2	3,544	-0.06%
2019/03/11	2	29.25	3	29.05	29.05	-1	3,533	-0.03%
2019/03/08	1	31.20	0	0.00	31.65	1	3,514	0.03%
2019/03/06	1	31.45	0	0.00	31.30	1	3,572	0.03%
2019/03/05	1	31.55	0	0.00	31.40	1	3,569	0.03%
2019/03/04	0	0.00	5	31.74	31.70	-5	3,548	-0.14%
2019/02/27	10	31.46	8	31.49	31.00	2	3,520	0.06%
2019/02/25	6	30.93	0	0.00	31.20	6	3,509	0.17%
2019/02/22	0	0.00	147	31.11	31.30	-147	3,466	-4.24%	大賣/鉅額交易
2019/02/21	4	31.75	0	0.00	32.00	4	3,485	0.11%
2019/02/20	0	0.00	1	31.00	30.80	-1	3,472	-0.03%
2019/02/19	8	31.93	8	32.78	31.70	0	3,419	0.00%
2019/02/18	0	0.00	24	31.33	31.95	-24	3,278	-0.73%
2019/02/15	0	0.00	1	30.70	30.75	-1	3,238	-0.03%
2019/02/14	6	31.22	4	30.58	31.60	2	3,234	0.06%
2019/02/13	1	29.55	17.3	29.91	29.45	-16.3	3,236	-0.50%
2019/02/12	1	27.85	2	28.13	28.90	-1	3,205	-0.03%
2019/02/11	1	26.80	63	26.99	27.65	-62	3,055	-2.03%
2019/01/30	1	24.55	0	0.00	25.15	1	2,873	0.03%
2019/01/29	2	24.05	3	24.05	24.10	-1	2,860	-0.03%
2019/01/28	1	25.30	7	24.78	24.35	-6	2,843	-0.21%
2019/01/24	0	0.00	4	25.61	25.15	-4	2,790	-0.14%
2019/01/23	3	25.43	0	0.00	25.80	3	2,763	0.11%
2019/01/22	10	25.87	4	25.84	25.45	6	2,703	0.22%
2019/01/21	25	25.66	24	25.07	25.40	1	2,652	0.04%
2019/01/18	4	23.60	0	0.00	24.20	4	2,469	0.16%
2019/01/17	2	23.45	2	23.45	23.10	0	2,451	0.00%
2019/01/16	2	23.60	0	0.00	23.30	2	2,456	0.08%
2019/01/14	2	22.75	2	22.50	22.50	0	2,424	0.00%
2019/01/11	1	22.35	5	22.50	22.45	-4	2,430	-0.16%
2019/01/09	0	0.00	10	23.47	22.70	-10	2,408	-0.42%
2019/01/08	5	23.50	7	23.29	23.65	-2	2,373	-0.08%
2019/01/04	0	0.00	2	22.28	22.30	-2	2,361	-0.08%
2019/01/03	2	22.35	0	0.00	22.55	2	2,377	0.08%
2019/01/02	2	22.50	13	22.40	22.50	-11	2,386	-0.46%
2018/12/28	6	22.42	0	0.00	22.40	6	2,387	0.25%
2018/12/26	14	22.46	2	22.45	22.05	12	2,407	0.50%
2018/12/25	24	22.62	2	22.50	22.50	22	2,401	0.92%
2018/12/24	5	23.65	5	24.15	23.65	0	2,381	0.00%
2018/12/22	2	23.60	0	0.00	23.60	2	2,371	0.08%
2018/12/21	4	22.55	6	23.48	23.60	-2	2,364	-0.08%
2018/12/20	2	22.65	0	0.00	22.20	2	2,343	0.09%
2018/12/18	13	22.98	1	23.60	22.70	12	2,305	0.52%
2018/12/17	1	23.40	4	23.71	23.70	-3	2,301	-0.13%
2018/12/14	8	23.60	4	23.58	23.55	4	2,320	0.17%
2018/12/13	24	24.73	19	25.37	24.10	5	2,332	0.21%
2018/12/12	3	24.08	3	24.35	24.35	0	2,329	0.00%
2018/12/10	0	0.00	4	24.30	23.70	-4	2,455	-0.16%
2018/12/07	4	23.96	16	23.64	24.35	-12	2,425	-0.49%
2018/12/06	16	23.14	0	0.00	22.80	16	2,397	0.67%
2018/12/05	20	24.41	0	0.00	24.60	20	2,357	0.85%
2018/12/04	0	0.00	15	23.80	23.95	-15	2,351	-0.64%
2018/12/03	15	23.60	31	24.43	23.65	-16	2,421	-0.66%
2018/11/30	41	23.72	6	22.35	24.05	35	2,323	1.51%
2018/11/29	0	0.00	12	22.03	21.90	-12	2,275	-0.53%
2018/11/26	0	0.00	3	21.17	21.60	-3	2,346	-0.13%
2018/11/23	8	21.11	4	21.48	20.80	4	2,400	0.17%
2018/11/22	16	21.86	7	22.71	21.40	9	2,389	0.38%
2018/11/21	5	22.44	12	22.50	22.35	-7	2,450	-0.29%
2018/11/20	12	22.08	8	22.49	22.75	4	2,615	0.15%
2018/11/19	8	21.81	21	21.62	22.30	-13	2,544	-0.51%
2018/11/16	15	21.27	3	21.35	20.90	12	2,472	0.49%
2018/11/15	12	21.25	6	21.58	21.35	6	2,436	0.25%
2018/11/14	7	21.01	8	21.26	21.15	-1	2,404	-0.04%
2018/11/13	3	20.77	1	20.80	21.30	2	2,363	0.08%
2018/11/12	30	20.11	29	20.37	20.80	1	2,257	0.04%
2018/11/09	1	19.05	0	0.00	19.30	1	2,101	0.05%
2018/10/31	2	18.00	0	0.00	17.80	2	2,215	0.09%
2018/10/29	0	0.00	11	17.75	17.80	-11	2,168	-0.51%
2018/10/24	28	17.25	0	0.00	17.60	28	2,100	1.33%
2018/10/23	4	17.10	0	0.00	17.20	4	2,087	0.19%
2018/10/22	88	17.11	0	0.00	17.35	88	2,106	4.18%
2018/10/19	31	16.16	0	0.00	16.70	31	2,098	1.48%
2018/10/18	19	16.47	0	0.00	16.40	19	2,087	0.91%
2018/10/17	0	0.00	1	16.70	16.35	-1	2,083	-0.05%
2018/10/12	0	0.00	1	15.75	16.35	-1	2,074	-0.05%
2018/10/09	0	0.00	1	16.90	17.10	-1	2,029	-0.05%
2018/09/26	1	17.50	0	0.00	17.50	1	1,948	0.05%
2018/09/20	3	17.02	7	17.06	17.10	-4	1,916	-0.21%
2018/09/18	6	17.67	2	17.70	17.70	4	1,850	0.22%
2018/09/17	4	19.80	2	18.95	18.55	2	1,775	0.11%
2018/09/11	0	0.00	4	18.78	18.85	-4	1,564	-0.26%
2018/09/10	0	0.00	4	19.13	19.00	-4	1,533	-0.26%
2018/09/07	3	19.03	0	0.00	18.70	3	1,481	0.20%
2018/09/05	0.8	18.70	1	19.20	18.85	-0.2	1,353	-0.01%
2018/09/04	0	0.00	2	18.25	19.25	-2	1,296	-0.15%
2018/08/30	0	0.00	1	18.25	18.70	-1	1,218	-0.08%
2018/08/29	3	18.18	2	18.20	18.20	1	1,148	0.09%
2018/08/28	0	0.00	6	19.37	18.65	-6	1,134	-0.53%
2018/08/27	8	18.76	9	18.82	19.25	-1	1,006	-0.10%
2018/08/23	0	0.00	6	17.01	17.05	-6	797	-0.75%
2018/08/22	0	0.00	1	17.10	17.10	-1	797	-0.13%
2018/08/21	0	0.00	1	17.15	17.10	-1	800	-0.12%
2018/08/20	2	16.70	0	0.00	16.80	2	794	0.25%
2018/08/16	0	0.00	2	16.80	16.80	-2	767	-0.26%
2018/08/15	0	0.00	3	17.47	17.15	-3	747	-0.40%
2018/08/14	3	17.35	2	17.30	17.35	1	714	0.14%
2018/08/13	2	17.40	0	0.00	17.60	2	667	0.30%
2018/08/10	2	17.23	16	16.69	17.10	-14	567	-2.47%
2018/08/09	1	15.85	0	0.00	15.85	1	452	0.22%
2018/07/23	0	0.00	1	14.85	14.95	-1	464	-0.22%
2018/07/16	15	14.85	0	0.00	14.90	15	504	2.97%
2018/07/09	1	15.05	0	0.00	14.60	1	650	0.15%
2018/06/15	0	0.00	2	14.80	14.70	-2	722	-0.28%
2018/06/14	1	14.70	0	0.00	14.80	1	727	0.14%
2018/06/11	0	0.00	1	15.05	15.05	-1	735	-0.14%
2018/06/08	5	16.36	0	0.00	16.50	5	730	0.68%
2018/06/07	1	16.45	1	16.45	16.45	0	714	0.00%
2018/06/06	1	16.40	0	0.00	16.35	1	797	0.13%
2018/06/05	1	16.45	1	16.55	16.45	0	798	0.00%
2018/05/17	1	15.40	6	15.35	15.40	-5	832	-0.60%
2018/05/11	0	0.00	11.2	15.25	15.25	-11.2	834	-1.34%
2018/05/09	0	0.00	1	15.35	15.40	-1	826	-0.12%
2018/04/27	2	14.60	0	0.00	14.65	2	809	0.25%
2018/04/24	4	15.25	0	0.00	15.20	4	793	0.50%
2018/04/16	2	16.65	12	16.85	16.75	-10	725	-1.38%
2018/04/13	10	16.40	0	0.00	16.70	10	724	1.38%
2018/04/11	1	15.90	0	0.00	15.80	1	712	0.14%
2018/04/03	2	15.30	0	0.00	15.40	2	740	0.27%
2018/04/02	0	0.00	2	15.65	15.40	-2	741	-0.27%
2018/03/31	0	0.00	8	15.95	15.75	-8	741	-1.08%
2018/03/13	1	15.40	0	0.00	15.30	1	688	0.15%
2018/03/05	5	14.75	1	14.65	14.60	4	512	0.78%
2018/03/02	2	14.80	32	15.00	14.65	-30	498	-6.02%
2018/02/27	9	14.18	0	0.00	14.20	9	453	1.99%
2018/02/26	8	14.15	0	0.00	14.20	8	459	1.74%
2018/02/21	15	13.97	0	0.00	14.10	15	460	3.26%
2018/02/12	0	0.00	2	13.50	13.70	-2	457	-0.44%
2018/02/07	3	13.15	0	0.00	13.15	3	468	0.64%
2018/02/06	2	13.28	0	0.00	12.85	2	466	0.43%
2018/02/05	5	13.57	1	13.60	13.75	4	462	0.87%
2018/02/02	1	13.95	0	0.00	13.95	1	464	0.22%
2018/01/30	1	14.05	0	0.00	13.95	1	486	0.21%
2018/01/22	2	14.18	0	0.00	14.30	2	531	0.38%
2018/01/15	1	14.45	0	0.00	14.45	1	591	0.17%
2018/01/08	0	0.00	5	14.12	14.10	-5	536	-0.93%
2018/01/05	4	14.63	0	0.00	14.15	4	531	0.75%
2018/01/04	3	14.33	2	14.75	14.20	1	501	0.20%