台通 (8011)-群益金鼎-永和券商分點個股進出

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

台通

(8011)

可現股當沖

股價
21.65
漲跌
▼0.25
漲幅
-1.14%
成交量
2,376張
產業
上市通信網路類股
188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

台通 (8011)籌碼相關－群益金鼎-永和券商分點個股進出

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-永和券商分點個股進出
群益金鼎-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	21.95	0	0.00	21.65	2	12,023	0.02%
2024/04/30	1	21.80	0	0.00	21.85	1	12,048	0.01%
2024/04/29	0	0.00	2	22.05	22.00	-2	12,078	-0.02%
2024/04/26	0	0.00	2	22.15	21.95	-2	12,097	-0.02%
2024/04/25	0	0.00	12	21.96	21.65	-12	12,090	-0.10%
2024/04/24	11	21.95	32	21.69	21.80	-21	12,106	-0.17%
2024/04/23	9	23.91	9	24.18	24.00	0	11,908	0.00%
2024/04/22	12	24.55	9	24.82	23.85	3	11,873	0.03%
2024/04/19	8	24.93	16	24.59	24.65	-8	11,838	-0.07%
2024/04/18	21	26.03	10	26.30	26.15	11	11,732	0.09%
2024/04/17	3	26.02	5	25.88	26.20	-2	11,689	-0.02%
2024/04/16	6	25.15	0	24.90	25.20	6	11,764	0.05%
2024/04/15	5	25.94	9	26.38	26.00	-4	11,791	-0.03%
2024/04/12	59	26.44	72	26.14	26.15	-13	11,923	-0.11%
2024/04/11	25	25.87	32	25.77	25.75	-7	11,938	-0.06%
2024/04/10	3	24.42	3	24.50	24.50	0	11,637	0.00%
2024/04/09	17	24.79	7	25.26	24.75	10	11,670	0.09%
2024/04/08	2	24.30	20	24.47	24.40	-18	11,664	-0.15%
2024/04/03	3	23.22	1	23.30	23.30	2	11,820	0.02%
2024/04/02	2	23.63	0	0.00	23.40	2	12,017	0.02%
2024/04/01	10	23.93	13	24.10	23.75	-3	11,984	-0.03%
2024/03/29	12	23.97	4	24.16	23.75	8	11,996	0.07%
2024/03/28	2	23.70	16	23.80	23.65	-14	12,109	-0.12%
2024/03/27	6	23.49	4	23.54	23.55	2	12,098	0.02%
2024/03/26	10	24.26	11.3	23.73	23.40	-1.3	12,094	-0.01%
2024/03/25	1	25.30	12	25.28	25.20	-11	12,088	-0.09%
2024/03/22	22	25.07	20	25.08	24.90	2	12,232	0.02%
2024/03/21	14	25.96	17	25.73	25.60	-3	12,191	-0.02%
2024/03/20	47	25.57	34	25.29	25.40	13	12,186	0.11%
2024/03/19	66	26.19	28	26.11	25.95	38	12,325	0.31%
2024/03/18	17	25.51	27	25.41	25.35	-10	12,262	-0.08%
2024/03/15	3	28.00	2	28.00	28.00	1	12,625	0.01%
2024/03/14	24	31.73	21	31.49	31.10	3	12,670	0.02%
2024/03/13	137	33.82	19	32.69	32.95	118	12,421	0.95%	大買/鉅額交易
2024/03/12	1	31.70	83	32.36	33.55	-82	11,124	-0.74%
2024/03/11	1	30.00	18	30.22	30.50	-17	10,626	-0.16%
2024/03/08	11	27.82	20	27.98	27.75	-9	10,468	-0.09%
2024/03/07	31	28.19	13	27.68	27.00	18	10,180	0.18%
2024/03/06	51	29.49	35	29.44	29.20	16	9,852	0.16%
2024/03/05	7	28.35	18	28.83	29.25	-11	8,938	-0.12%
2024/03/04	2	25.65	14	25.29	26.60	-12	8,323	-0.14%
2024/03/01	0	0.00	3	23.68	24.20	-3	8,062	-0.04%
2024/02/29	2	23.33	0	0.00	23.40	2	7,924	0.03%
2024/02/27	0	0.00	1	24.00	23.70	-1	7,886	-0.01%
2024/02/26	6	23.85	0	0.00	23.50	6	7,890	0.08%
2024/02/23	1	24.65	8	24.49	23.90	-7	7,900	-0.09%
2024/02/22	2	24.20	10	24.20	23.80	-8	7,902	-0.10%
2024/02/21	2	24.03	1	24.00	24.00	1	7,868	0.01%
2024/02/20	8	24.22	1	23.95	23.95	7	7,801	0.09%
2024/02/19	2	24.60	6	24.56	24.65	-4	7,654	-0.05%
2024/02/16	7	23.66	0	0.00	23.70	7	7,530	0.09%
2024/02/15	1	24.10	3	24.28	23.80	-2	7,517	-0.03%
2024/02/05	2	24.35	8	24.06	24.15	-6	7,435	-0.08%
2024/02/02	5	23.20	7	23.19	23.40	-2	7,312	-0.03%
2024/02/01	6	23.41	4	23.05	22.60	2	7,361	0.03%
2024/01/31	2	24.45	6	24.21	24.45	-4	7,109	-0.06%
2024/01/30	1	23.50	1	23.65	23.65	0	7,002	0.00%
2024/01/29	0	0.00	8	23.31	23.65	-8	6,916	-0.12%
2024/01/26	0	0.00	1	22.85	22.55	-1	6,855	-0.01%
2024/01/24	1	22.55	0	0.00	22.55	1	6,830	0.01%
2024/01/23	6	22.74	0	0.00	22.65	6	6,801	0.09%
2024/01/22	0	0.00	1	23.30	23.10	-1	6,754	-0.01%
2024/01/19	2	23.15	1	22.95	22.95	1	6,692	0.01%
2024/01/17	1	22.70	8	22.86	22.80	-7	6,572	-0.11%
2024/01/15	1	22.25	6	22.44	22.30	-5	6,476	-0.08%
2024/01/11	5	21.77	2	22.00	21.95	3	6,412	0.05%
2024/01/10	0	0.00	1	22.75	21.75	-1	6,360	-0.02%
2024/01/09	12	21.69	1	22.35	21.60	11	6,200	0.18%
2024/01/08	16	23.85	2	23.30	22.60	14	6,059	0.23%
2024/01/05	11	24.97	8	24.95	24.65	3	5,793	0.05%
2024/01/04	3	24.12	13	23.98	23.90	-10	5,504	-0.18%
2024/01/03	1	23.75	4	24.11	24.00	-3	5,440	-0.06%
2024/01/02	5	23.92	2	24.35	24.30	3	5,376	0.06%
2023/12/29	29	24.31	42	24.91	24.20	-13	5,264	-0.25%
2023/12/28	8	23.76	27	23.95	23.90	-19	4,999	-0.38%
2023/12/27	6	23.13	6	23.36	23.10	0	4,838	0.00%
2023/12/26	1	23.10	3	23.23	23.20	-2	4,801	-0.04%
2023/12/25	7	23.31	3	23.75	22.90	4	4,752	0.08%
2023/12/22	0	0.00	1	23.30	23.30	-1	4,576	-0.02%
2023/12/21	3	23.42	30	23.28	23.25	-27	4,517	-0.60%
2023/12/20	13	23.15	15	23.35	23.35	-2	4,422	-0.05%
2023/12/19	16	23.15	18	23.04	23.35	-2	4,249	-0.05%
2023/12/18	3	22.27	2	22.35	22.15	1	4,033	0.02%
2023/12/15	9	22.44	8	22.74	22.40	1	3,973	0.03%
2023/12/14	42	23.20	40	24.36	22.70	2	3,887	0.05%
2023/12/13	52.1	23.54	47	24.03	23.95	5.1	3,603	0.14%
2023/12/12	138	23.77	57	23.90	23.75	81	3,226	2.51%	大買/
2023/12/11	0	0.00	1	22.00	22.35	-1	2,403	-0.04%
2023/12/08	1	20.85	1	20.35	20.35	0	2,314	0.00%
2023/12/07	2	20.20	0	0.00	20.20	2	2,223	0.09%
2023/12/06	0	0.00	5	20.29	20.25	-5	2,175	-0.23%
2023/12/05	3	19.90	4	20.09	20.10	-1	2,119	-0.05%
2023/12/04	1	19.75	1	20.05	19.70	0	2,090	0.00%
2023/12/01	8	19.78	0	0.00	19.70	8	2,059	0.39%
2023/11/30	0	0.00	2	19.83	19.85	-2	2,039	-0.10%
2023/11/24	1	19.45	0	0.00	19.55	1	2,019	0.05%
2023/11/22	1	19.85	10	19.77	19.95	-9	1,929	-0.47%
2023/11/21	12	19.50	2	19.60	19.40	10	1,855	0.54%
2023/11/15	0	0.00	2	18.50	18.40	-2	1,664	-0.12%
2023/11/14	1	18.85	1	18.80	18.75	0	1,621	0.00%
2023/11/10	2	17.83	0	0.00	17.45	2	1,478	0.14%
2023/11/09	0	0.00	7	18.66	18.40	-7	1,421	-0.49%
2023/11/03	0	0.00	1	17.80	17.75	-1	1,291	-0.08%
2023/11/02	2	17.73	0	0.00	17.35	2	1,280	0.16%
2023/10/27	0	0.00	3.1	18.15	17.80	-3.1	1,245	-0.25%
2023/10/26	3	18.00	0	0.00	17.90	3	1,257	0.24%
2023/10/25	1.1	18.15	0	0.00	18.15	1.1	1,252	0.09%
2023/10/18	1	17.40	0	0.00	17.50	1	1,261	0.08%
2023/10/05	1	19.60	1	19.00	19.15	0	1,472	0.00%
2023/10/03	0	0.00	1	19.35	19.20	-1	1,421	-0.07%
2023/10/02	0	0.00	1	18.60	18.55	-1	1,391	-0.07%
2023/09/27	2	18.48	0	0.00	18.30	2	1,418	0.14%
2023/09/15	0	0.00	13	19.57	19.25	-13	1,291	-1.01%
2023/09/13	1	18.60	0	0.00	18.65	1	1,190	0.08%
2023/09/12	0	0.00	5	18.25	18.40	-5	1,156	-0.43%
2023/09/07	1	18.00	0	0.00	17.95	1	1,178	0.08%
2023/09/06	5	18.15	0	0.00	18.10	5	1,243	0.40%
2023/08/31	1	18.25	0	0.00	18.30	1	1,443	0.07%
2023/08/28	1	18.15	3	17.98	17.85	-2	1,533	-0.13%
2023/08/21	2	16.80	0	0.00	16.75	2	1,963	0.10%
2023/08/14	1	15.85	0	0.00	15.90	1	2,220	0.05%
2023/07/25	0	0.00	1	17.25	16.95	-1	2,923	-0.03%
2023/07/20	1	17.95	0	0.00	17.80	1	2,948	0.03%
2023/07/19	1	18.05	0	0.00	17.55	1	2,935	0.03%
2023/07/17	0	0.00	1	19.75	19.80	-1	2,809	-0.04%
2023/07/03	1	18.65	1	18.85	18.65	0	2,590	0.00%
2023/06/29	3	18.00	1	18.05	18.10	2	2,554	0.08%
2023/06/28	0	0.00	1	17.95	18.00	-1	2,540	-0.04%
2023/06/15	1	17.60	5.1	17.65	17.85	-4.1	2,457	-0.16%
2023/06/13	3	17.62	0	0.00	17.55	3	2,420	0.12%
2023/06/12	3	17.75	0	0.00	17.70	3	2,399	0.13%
2023/06/08	0	0.00	0.1	19.10	18.75	-0.1	2,299	0.00%
2023/06/06	0.1	19.50	1	19.55	19.60	-0.9	2,118	-0.04%
2023/06/05	0	0.00	1	19.65	19.55	-1	2,077	-0.05%
2023/06/01	0.1	19.90	3	19.85	19.50	-2.9	2,016	-0.15%
2023/05/31	1	19.75	2	20.10	19.90	-1	1,945	-0.05%
2023/05/30	0	0.00	12	19.73	19.95	-12	1,860	-0.65%
2023/05/26	1	18.20	1	18.15	18.05	0	1,587	0.00%
2023/05/25	2	18.38	1	18.80	18.65	1	1,532	0.07%
2023/05/24	0	0.00	6	18.17	18.20	-6	1,440	-0.42%
2023/05/23	5	18.07	0	0.00	18.00	5	1,384	0.36%
2023/05/22	0	0.00	11	18.21	18.25	-11	1,345	-0.82%
2023/05/18	11	18.00	0	0.00	17.70	11	1,238	0.89%
2023/05/17	1	18.00	0	0.00	17.85	1	1,161	0.09%
2023/05/16	1	17.60	0	0.00	17.85	1	1,078	0.09%
2023/05/15	2	17.43	3	17.73	17.40	-1	943	-0.11%
2023/05/12	0	0.00	6	16.48	16.55	-6	664	-0.90%
2023/05/11	0	15.15	0	0.00	15.05	0	529	0.00%
2023/05/09	0.1	15.20	0	0.00	15.00	0.1	449	0.01%
2023/05/05	0	0.00	0	15.35	15.30	0	430	0.00%
2023/05/03	1	15.75	0	15.65	15.45	1	417	0.24%
2023/04/28	1	15.85	0	0.00	15.50	1	382	0.26%
2023/04/27	0	0.00	1	16.20	16.10	-1	324	-0.31%
2023/04/10	0	0.00	1	15.00	14.95	-1	183	-0.54%
2023/04/07	1	14.85	0	0.00	14.80	1	180	0.55%
2023/03/27	0	15.00	0	0.00	14.85	0	178	0.00%
2023/03/10	0.1	14.70	0	0.00	14.60	0.1	235	0.04%
2023/03/02	0	14.75	0	0.00	14.65	0	265	0.00%
2023/03/01	0	0.00	0	14.80	14.65	0	265	0.00%
2023/02/20	1	14.75	0	0.00	14.70	1	271	0.37%
2023/01/16	2	14.05	0	0.00	14.00	2	286	0.70%
2022/12/28	0.1	14.30	0.1	14.40	14.20	0	314	0.01%
2022/12/21	1	14.30	0	0.00	14.20	1	333	0.30%
2022/12/14	2	14.95	0	0.00	14.90	2	343	0.58%
2022/12/13	0	14.80	0	0.00	14.70	0	343	0.00%
2022/12/07	2	15.40	1	15.25	15.15	1	348	0.29%
2022/12/02	11	15.86	5	15.70	15.55	6	366	1.64%
2022/11/29	10	15.15	5	15.20	14.95	5	328	1.52%
2022/11/18	0	14.60	8	14.40	14.30	-8	350	-2.28%
2022/11/17	8	14.70	0	0.00	14.55	8	352	2.27%
2022/11/08	0	14.40	0	0.00	14.30	0	420	0.00%
2022/10/13	0	0.00	0.1	14.00	13.85	-0.1	885	-0.01%
2022/10/12	0	0.00	5	14.40	14.35	-5	882	-0.57%
2022/09/26	1	14.30	0	0.00	14.20	1	912	0.11%
2022/09/13	0	0.00	0	16.20	16.15	0	937	0.00%
2022/09/12	5	16.25	0	0.00	16.20	5	938	0.53%
2022/09/06	0	0.00	1	15.55	15.30	-1	925	-0.11%
2022/09/05	0	16.20	0	0.00	15.90	0	934	0.00%
2022/09/02	0	0.00	1	16.35	16.25	-1	932	-0.11%
2022/08/10	0	0.00	1	17.05	16.85	-1	1,009	-0.10%
2022/08/09	1	16.60	1	16.45	16.30	0	862	0.00%
2022/08/08	2	16.25	1	16.35	16.10	1	760	0.13%
2022/08/04	0.1	14.10	0	0.00	14.15	0.1	636	0.02%
2022/08/03	0	14.55	0	0.00	14.30	0	636	0.00%
2022/07/12	1	13.55	0	0.00	13.50	1	644	0.16%
2022/07/06	0	13.70	0	0.00	13.50	0	624	0.00%
2022/06/29	0	0.00	1	15.20	15.05	-1	616	-0.16%
2022/06/22	0	0.00	10	14.90	14.95	-10	705	-1.42%
2022/06/20	0.1	15.15	22	15.03	14.70	-21.9	712	-3.08%
2022/06/10	1	16.25	0	0.00	16.15	1	696	0.14%
2022/06/08	27	16.57	6	16.70	16.45	21	685	3.06%
2022/06/06	0	0.00	1	16.30	16.25	-1	495	-0.20%
2022/06/02	1	16.10	0	0.00	16.15	1	505	0.20%
2022/06/01	0	0.00	1	16.45	16.25	-1	561	-0.18%
2022/05/31	1	16.30	0	0.00	16.30	1	561	0.18%
2022/05/25	1	16.00	1	16.15	16.00	0	577	0.00%
2022/05/24	1	16.35	0	0.00	16.10	1	590	0.17%
2022/05/03	5	15.90	0	0.00	15.90	5	697	0.72%
2022/04/28	0	0.00	1	15.80	15.70	-1	709	-0.14%
2022/04/27	0.1	15.45	0	0.00	15.60	0.1	710	0.01%
2022/04/21	0	0.00	5	16.65	16.60	-5	731	-0.68%
2022/04/18	0.1	16.40	0	0.00	16.30	0.1	796	0.01%
2022/04/15	0	16.65	0	0.00	16.40	0	809	0.00%
2022/04/11	1	16.45	0	0.00	16.40	1	1,258	0.08%
2022/03/30	5	17.65	0	0.00	17.60	5	1,385	0.36%
2022/03/29	0	0.00	0	17.80	17.60	0	1,390	0.00%
2022/03/25	2	18.53	6	18.44	18.40	-4	1,390	-0.29%
2022/03/24	5	17.70	0	0.00	17.65	5	1,332	0.38%
2022/03/18	1	17.35	0	0.00	17.30	1	1,412	0.07%
2022/03/16	0	0.00	5	16.75	17.00	-5	1,491	-0.34%
2022/03/07	6	16.50	0	0.00	16.70	6	1,656	0.36%
2022/03/02	3	18.35	0	0.00	18.35	3	1,751	0.17%
2022/02/24	0	0.00	2	18.15	17.80	-2	2,203	-0.09%
2022/02/15	0	0.00	2	18.40	18.40	-2	3,095	-0.06%
2022/02/07	0	0.00	8	19.25	18.95	-8	3,263	-0.25%
2022/01/26	2	17.55	0	0.00	17.55	2	3,223	0.06%
2022/01/25	2	17.70	0	0.00	17.65	2	3,245	0.06%
2022/01/24	2	17.90	0	0.00	18.05	2	3,268	0.06%
2022/01/21	2	18.45	0	0.00	18.30	2	3,273	0.06%
2022/01/20	0	0.00	1	18.80	18.90	-1	3,287	-0.03%
2022/01/19	10	18.90	0	0.00	18.85	10	3,369	0.30%
2022/01/17	0	0.00	2	19.00	19.05	-2	3,458	-0.06%
2022/01/10	0	0.00	0.5	19.35	19.10	-0.5	3,406	-0.01%
2022/01/05	1.5	20.57	0	0.00	20.55	1.5	3,336	0.04%
2022/01/03	0	0.00	1	19.60	19.60	-1	2,973	-0.03%
2021/12/28	8	19.85	9	20.34	19.95	-1	3,005	-0.03%
2021/12/27	4	20.28	0	0.00	20.30	4	3,010	0.13%
2021/12/16	0	0.00	1	19.90	20.20	-1	3,742	-0.03%
2021/12/07	0	0.00	1	19.50	19.25	-1	3,516	-0.03%
2021/12/06	1	19.40	0	0.00	19.35	1	3,500	0.03%
2021/12/03	1	19.55	1	19.35	19.35	0	3,487	0.00%
2021/12/02	0	0.00	20	19.00	19.00	-20	3,444	-0.58%
2021/11/30	21	19.71	1	19.65	19.60	20	3,383	0.59%
2021/11/24	0	0.00	1	20.10	20.90	-1	3,202	-0.03%
2021/11/23	15	21.21	7	21.07	20.00	8	3,118	0.26%
2021/11/19	1	19.25	0	0.00	19.00	1	2,662	0.04%
2021/11/18	1	19.70	1	20.65	19.65	0	2,605	0.00%
2021/11/17	9	21.06	21	21.39	21.10	-12	2,495	-0.48%
2021/11/16	3	20.12	10	19.52	20.35	-7	2,149	-0.33%
2021/11/15	0	0.00	9	18.67	18.50	-9	1,920	-0.47%
2021/11/12	4	18.10	0	0.00	17.95	4	1,888	0.21%
2021/11/11	1	18.60	7	18.73	18.40	-6	1,879	-0.32%
2021/11/08	1	18.25	1	18.10	18.05	0	1,821	0.00%
2021/11/05	4	18.08	0	0.00	18.10	4	1,820	0.22%
2021/11/04	3	18.72	5	18.69	18.40	-2	1,807	-0.11%
2021/10/27	3	18.13	5	17.98	18.05	-2	1,815	-0.11%
2021/10/25	0	0.00	4	17.59	17.70	-4	1,718	-0.23%
2021/10/22	0	16.30	0	0.00	16.65	0	1,662	0.00%
2021/10/19	4	16.13	1	16.00	16.25	3	1,760	0.17%
2021/10/13	1	15.80	0	0.00	15.90	1	1,853	0.05%
2021/10/05	3	16.65	5	16.75	16.85	-2	1,873	-0.11%
2021/10/04	2	16.75	0	0.00	16.80	2	1,858	0.11%
2021/09/30	5	18.63	3	19.00	18.40	2	1,779	0.11%
2021/09/29	7	18.81	4	19.03	19.40	3	1,655	0.18%
2021/09/28	6	18.35	14	18.59	18.90	-8	1,268	-0.63%
2021/09/02	1	16.25	0	0.00	16.10	1	1,134	0.09%
2021/08/23	2	15.60	3	15.70	15.75	-1	1,291	-0.08%
2021/08/20	0.1	16.30	0	0.00	15.15	0.1	1,295	0.01%
2021/08/18	5	15.25	0	0.00	15.70	5	1,294	0.39%
2021/08/11	0	0.00	5	17.15	16.85	-5	1,311	-0.38%
2021/08/09	6	17.65	8	17.64	17.20	-2	1,348	-0.15%
2021/08/06	13	17.56	1	17.65	17.70	12	1,353	0.89%
2021/08/04	0	0.00	2	17.15	17.25	-2	1,262	-0.16%
2021/08/02	0	0.00	2	17.20	17.30	-2	1,313	-0.15%
2021/07/27	0	0.00	35	17.93	17.80	-35	1,396	-2.51%
2021/07/26	11	18.02	0	0.00	18.00	11	1,431	0.77%
2021/07/16	0	0.00	12	17.53	17.45	-12	1,418	-0.85%
2021/07/15	0	0.00	1	17.50	17.30	-1	1,438	-0.07%
2021/07/14	17	17.35	1	17.25	17.20	16	1,471	1.09%
2021/07/13	12	17.84	0	0.00	17.90	12	1,497	0.80%
2021/07/12	1	17.10	0	0.00	17.05	1	1,516	0.07%
2021/06/30	5	17.80	0	0.00	17.70	5	1,848	0.27%
2021/06/29	5	17.80	0	0.00	17.80	5	1,859	0.27%
2021/06/24	0	0.00	1	18.20	18.10	-1	1,914	-0.05%
2021/06/17	0	0.00	10	18.00	18.10	-10	1,959	-0.51%
2021/06/16	0	0.00	5	17.80	17.75	-5	1,973	-0.25%
2021/06/10	1	18.10	0	0.00	18.05	1	2,056	0.05%
2021/06/08	0	0.00	7	17.65	17.70	-7	2,012	-0.35%
2021/06/07	0	0.00	10	17.50	17.55	-10	2,020	-0.49%
2021/06/04	2	17.95	0	0.00	18.00	2	2,027	0.10%
2021/06/01	10.1	18.25	0	0.00	18.60	10.1	2,034	0.50%
2021/05/31	0	0.00	1	18.40	18.75	-1	1,992	-0.05%
2021/05/27	0	16.85	0	0.00	16.80	0	1,948	0.00%
2021/05/25	0	0.00	1	16.90	16.65	-1	2,009	-0.05%
2021/05/21	0	0.00	3	15.90	15.95	-3	2,040	-0.15%
2021/05/20	0	0.00	7	15.56	15.50	-7	2,066	-0.34%
2021/05/18	0	0.00	1	14.90	15.20	-1	2,119	-0.05%
2021/05/17	1	13.93	0	0.00	13.85	1	2,128	0.05%
2021/05/13	0.1	15.85	0	0.00	15.60	0.1	2,136	0.00%
2021/05/12	1	16.10	0	0.00	15.30	1	2,127	0.05%
2021/05/11	5	17.18	5	17.84	16.90	0	2,091	0.00%
2021/05/07	0	0.00	13	18.50	19.00	-13	2,082	-0.62%
2021/05/04	6	18.52	0	0.00	18.50	6	2,118	0.28%
2021/04/28	31	22.07	29	22.04	22.15	2	2,133	0.09%
2021/04/22	0	0.00	2	22.15	21.00	-2	2,559	-0.08%
2021/04/21	14	22.26	4	22.55	22.15	10	2,712	0.37%
2021/04/20	0	0.00	5	22.23	22.55	-5	2,756	-0.18%
2021/04/19	7	22.26	3	22.60	22.30	4	2,888	0.14%
2021/04/16	5	22.25	20	22.20	22.40	-15	2,933	-0.51%
2021/04/13	3	21.45	0	0.00	21.70	3	3,216	0.09%
2021/04/12	8	22.30	6	22.24	22.50	2	3,698	0.05%
2021/04/09	3.3	21.44	0	0.00	21.00	3.3	3,943	0.08%
2021/04/07	0	0.00	3	21.00	20.85	-3	4,044	-0.07%
2021/04/01	2.8	20.97	1	20.95	20.70	1.8	4,091	0.04%
2021/03/30	3	20.65	0	0.00	20.65	3	4,139	0.07%
2021/03/29	0	0.00	1	20.75	20.75	-1	4,177	-0.02%
2021/03/19	0	0.00	1	20.95	21.00	-1	5,041	-0.02%
2021/03/17	0	0.00	10	21.80	21.50	-10	5,257	-0.19%
2021/03/15	5	20.80	4	20.85	20.80	1	5,524	0.02%
2021/03/12	5	21.00	0	0.00	20.95	5	5,598	0.09%
2021/03/11	0	22.00	0	0.00	20.95	0	5,712	0.00%
2021/02/24	2	23.10	2	22.25	22.40	0	6,681	0.00%
2021/02/22	0	0.00	15	22.71	22.60	-15	6,703	-0.22%
2021/02/19	10	21.95	2	22.05	22.15	8	6,744	0.12%
2021/02/18	5	21.95	3	22.30	22.20	2	6,891	0.03%
2021/02/17	0	0.00	1	21.30	21.20	-1	7,045	-0.01%
2021/02/04	3	21.05	0	0.00	20.80	3	7,188	0.04%
2021/02/03	0	0.00	2	21.20	21.10	-2	7,145	-0.03%
2021/01/29	1	20.55	0	0.00	20.30	1	7,088	0.01%
2021/01/27	0	0.00	4	20.96	21.15	-4	7,049	-0.06%
2021/01/26	0	0.00	4	20.50	20.50	-4	7,004	-0.06%
2021/01/25	6	20.87	1	20.50	21.05	5	6,974	0.07%
2021/01/21	4	20.83	0	0.00	20.45	4	6,910	0.06%
2021/01/20	7	20.76	21	21.05	20.40	-14	6,827	-0.21%
2021/01/19	49	22.87	9	22.61	22.55	40	6,622	0.60%
2021/01/18	7	25.16	0	0.00	25.05	7	6,415	0.11%
2021/01/15	0	0.00	3	25.92	25.80	-3	6,354	-0.05%
2021/01/14	3	26.52	16	26.39	26.60	-13	6,273	-0.21%
2021/01/13	13	25.68	2	25.93	25.45	11	6,071	0.18%
2021/01/12	19	25.87	22	26.41	26.20	-3	6,002	-0.05%
2021/01/11	9	25.79	2.3	25.89	26.20	6.7	5,829	0.12%
2021/01/08	3	26.20	0	0.00	25.50	3	5,736	0.05%
2021/01/07	7	27.04	4.4	26.81	26.60	2.6	5,635	0.05%
2021/01/06	13	27.02	16	27.05	26.75	-3	5,537	-0.05%
2021/01/05	25	28.21	30	28.06	28.20	-5	5,328	-0.09%
2021/01/04	40	26.08	35	25.65	27.00	5	4,799	0.10%
2020/12/31	13	24.24	12	23.82	24.55	1	4,407	0.02%
2020/12/30	1	23.10	2	23.25	23.15	-1	4,229	-0.02%
2020/12/28	5	23.36	1	23.30	23.15	4	4,176	0.10%
2020/12/25	5	23.24	3	23.20	23.20	2	4,128	0.05%
2020/12/23	4	23.20	2	23.40	23.15	2	4,028	0.05%
2020/12/22	1	24.35	2	24.18	22.80	-1	3,982	-0.03%
2020/12/21	12	24.00	0	0.00	23.95	12	3,881	0.31%
2020/12/18	64	24.30	45	24.24	24.25	19	3,795	0.50%
2020/12/17	14	23.80	20	23.84	23.80	-6	3,543	-0.17%
2020/12/16	7	22.37	17	22.53	22.35	-10	3,186	-0.31%
2020/12/15	9	22.10	1	22.80	21.90	8	3,101	0.26%
2020/12/14	10	22.55	7	22.71	22.65	3	3,047	0.10%
2020/12/11	3	22.10	3	22.45	22.00	0	2,863	0.00%
2020/12/10	23	22.42	12	22.56	21.95	11	2,791	0.39%
2020/12/09	6	22.00	12.1	21.67	22.45	-6.1	2,641	-0.23%
2020/12/08	1	21.80	16	21.64	21.55	-15	2,466	-0.61%
2020/12/07	13	20.95	23	21.04	21.40	-10	2,386	-0.42%
2020/12/04	18	20.82	14	20.67	20.75	4	2,269	0.18%
2020/12/03	2	19.65	25	19.88	19.60	-23	2,102	-1.09%
2020/12/02	18	20.51	8	20.22	19.90	10	2,081	0.48%
2020/12/01	7	20.01	25	19.85	20.50	-18	1,915	-0.94%
2020/11/30	0	0.00	6	19.05	19.35	-6	1,680	-0.36%
2020/11/27	1	18.65	1	18.75	18.75	0	1,559	0.00%
2020/11/26	2	18.53	2	18.75	18.80	0	1,532	0.00%
2020/11/25	2	18.50	1	18.30	18.40	1	1,433	0.07%
2020/11/24	4	18.05	0	0.00	18.00	4	1,323	0.30%
2020/11/23	3	18.65	1	18.50	18.35	2	1,303	0.15%
2020/11/19	0	0.00	1	18.15	18.00	-1	1,178	-0.08%
2020/11/18	1	17.80	5	17.95	17.95	-4	1,158	-0.35%
2020/11/17	22	18.47	17	18.88	18.30	5	1,088	0.46%
2020/11/16	16	18.85	8	18.78	19.00	8	931	0.86%
2020/11/13	0	0.00	1	17.50	17.30	-1	726	-0.14%
2020/11/12	3	16.75	3	16.65	16.70	0	591	0.00%
2020/10/30	2	15.40	0	0.00	15.35	2	634	0.32%
2020/10/29	1	15.45	0	0.00	15.60	1	637	0.16%
2020/10/14	0	0.00	10	16.16	16.25	-10	735	-1.36%
2020/10/12	0	0.00	3	16.35	16.10	-3	764	-0.39%
2020/10/07	0	0.00	21	16.52	16.55	-21	811	-2.59%
2020/09/24	1	16.45	0	0.00	16.45	1	1,233	0.08%
2020/09/21	0.1	17.95	0	0.00	17.70	0.1	1,540	0.00%
2020/09/15	0.1	17.95	0	0.00	17.65	0.1	1,716	0.00%
2020/09/10	0	17.95	0.7	17.95	17.65	-0.7	1,785	-0.04%
2020/09/07	0.2	18.10	0	0.00	17.80	0.2	1,780	0.01%
2020/08/27	1	17.70	1	17.55	17.50	0	2,055	0.00%
2020/08/24	0	0.00	1	17.35	17.40	-1	2,094	-0.05%
2020/08/20	1	16.10	0	0.00	16.35	1	2,136	0.05%
2020/08/19	1	17.60	0	0.00	17.60	1	2,154	0.05%
2020/08/18	0.1	17.70	0	0.00	17.35	0.1	2,199	0.00%
2020/08/11	1	17.00	1	17.20	17.10	0	2,893	0.00%
2020/08/10	0	0.00	10	17.90	17.70	-10	3,008	-0.33%
2020/08/04	0.1	18.10	0	0.00	17.80	0.1	3,300	0.00%
2020/07/24	1	17.75	0	0.00	17.75	1	3,706	0.03%
2020/07/15	2	18.20	0	0.00	18.20	2	3,735	0.05%
2020/07/09	1	20.35	1	20.10	19.80	0	3,635	0.00%
2020/07/07	0	0.00	2	20.40	20.00	-2	3,563	-0.06%
2020/07/06	1	20.50	26	20.73	20.75	-25	3,495	-0.72%
2020/07/03	1	19.70	3	19.75	19.65	-2	3,332	-0.06%
2020/07/02	30	18.97	0	0.00	19.35	30	3,275	0.92%
2020/07/01	34	19.67	3	19.92	19.20	31	3,230	0.96%
2020/06/30	13	19.45	0	0.00	19.65	13	3,108	0.42%
2020/06/23	21	18.25	0	0.00	18.25	21	2,912	0.72%
2020/06/22	22	18.98	22	18.65	18.75	0	2,874	0.00%
2020/06/19	1	18.15	1	17.80	18.00	0	2,770	0.00%
2020/06/18	0	0.00	1	17.45	17.75	-1	2,734	-0.04%
2020/06/17	1	17.45	8	17.70	17.60	-7	2,720	-0.26%
2020/06/16	0	0.00	2	17.20	17.15	-2	2,696	-0.07%
2020/06/12	7	16.59	0	0.00	16.85	7	2,703	0.26%
2020/06/11	3	16.75	0	0.00	16.80	3	2,698	0.11%
2020/06/09	2	18.28	2	18.13	18.10	0	2,671	0.00%
2020/06/05	5	17.60	2	17.65	17.70	3	2,543	0.12%
2020/06/04	1	17.75	8	17.42	17.80	-7	2,528	-0.28%
2020/06/03	6	17.18	1	17.05	17.20	5	2,440	0.20%
2020/06/02	0	0.00	2	16.93	16.75	-2	2,414	-0.08%
2020/06/01	3	16.97	2	16.95	16.80	1	2,400	0.04%
2020/05/29	0	0.00	1	16.65	16.35	-1	2,374	-0.04%
2020/05/28	0	0.00	1	17.05	16.75	-1	2,357	-0.04%
2020/05/27	1	17.20	11	17.35	17.10	-10	2,338	-0.43%
2020/05/26	4	16.80	2	17.08	16.80	2	2,304	0.09%
2020/05/25	6	16.91	0	0.00	17.00	6	2,270	0.26%
2020/05/22	14	17.19	1	17.15	16.65	13	2,221	0.59%
2020/05/21	0	0.00	30	18.52	18.40	-30	2,064	-1.45%
2020/05/20	0	0.00	1	19.70	18.90	-1	2,000	-0.05%
2020/05/19	0	0.00	14	20.35	20.00	-14	1,898	-0.74%
2020/05/18	16	20.75	12	20.63	20.80	4	1,744	0.23%
2020/05/15	5	19.10	5	19.25	19.25	0	1,489	0.00%
2020/05/14	32	19.68	14	19.49	18.55	18	1,337	1.35%
2020/05/13	6	17.94	10	18.05	18.05	-4	1,122	-0.36%
2020/05/12	0	0.00	5	17.78	17.80	-5	1,097	-0.46%
2020/05/11	2	18.03	2	18.60	17.60	0	1,079	0.00%
2020/05/08	11	17.61	7	17.92	17.50	4	1,014	0.39%
2020/05/07	12	17.63	7	17.87	17.65	5	979	0.51%
2020/05/06	8	17.70	8	17.88	17.55	0	942	0.00%
2020/05/05	14	17.94	15	17.80	17.60	-1	910	-0.11%
2020/05/04	1	17.75	0	0.00	17.90	1	798	0.13%
2020/04/30	2	15.70	23	16.34	16.40	-21	694	-3.03%
2020/04/29	0	0.00	1	15.40	14.95	-1	615	-0.16%
2020/04/28	0	0.00	1	14.10	14.60	-1	563	-0.18%
2020/04/24	0	0.00	1	13.25	13.35	-1	533	-0.19%
2020/04/23	1	12.75	0	0.00	13.20	1	496	0.20%
2020/04/22	1	12.10	0	0.00	12.05	1	467	0.21%
2020/04/17	1	13.30	0	0.00	12.70	1	502	0.20%
2020/03/25	0	0.00	5	10.90	10.95	-5	1,063	-0.47%
2020/03/24	0	0.00	93	10.51	10.50	-93	1,056	-8.80%
2020/03/23	1	10.20	29	10.27	10.05	-28	1,048	-2.67%
2020/03/20	0	0.00	150	10.56	10.70	-150	1,050	-14.29%	大賣/鉅額交易
2020/03/18	5	11.49	4	11.86	11.05	1	1,015	0.10%
2020/03/16	4	12.81	0	0.00	12.35	4	995	0.40%
2020/03/13	9	12.71	8	12.99	13.15	1	988	0.10%
2020/03/12	7	13.71	5	13.95	13.90	2	968	0.21%
2020/03/11	22	14.80	2	14.73	14.20	20	960	2.08%
2020/03/10	0	0.00	2	13.90	14.05	-2	944	-0.21%
2020/03/09	1	14.10	0	0.00	14.05	1	936	0.11%
2020/03/06	3	14.67	0	0.00	14.60	3	933	0.32%
2020/03/03	0	0.00	1	15.10	14.80	-1	942	-0.11%
2020/03/02	0	0.00	1	14.80	14.80	-1	945	-0.11%
2020/02/27	3	14.87	0	0.00	14.80	3	946	0.32%
2020/02/26	5	15.10	0	0.00	15.10	5	945	0.53%
2020/02/25	10	15.20	0	0.00	15.15	10	946	1.06%
2020/02/05	1	15.55	0	0.00	15.55	1	1,050	0.10%
2020/02/03	5	15.20	0	0.00	15.35	5	1,045	0.48%
2020/01/17	0	0.00	1	18.05	17.75	-1	1,025	-0.10%
2020/01/15	1	17.75	0	0.00	17.60	1	1,011	0.10%
2020/01/08	0	0.00	30	16.70	16.60	-30	980	-3.06%
2019/12/30	1	18.20	0	0.00	18.25	1	859	0.12%
2019/12/27	54	18.39	64	18.26	18.50	-10	808	-1.24%
2019/12/26	0	0.00	16	16.96	17.30	-16	561	-2.85%
2019/12/25	0	0.00	5	16.65	16.60	-5	400	-1.25%
2019/12/16	1	16.00	0	0.00	15.95	1	549	0.18%
2019/11/28	1	16.05	1	16.15	16.00	0	547	0.00%
2019/11/27	1	16.45	0	0.00	16.20	1	543	0.18%
2019/11/26	0	0.00	7	16.40	16.40	-7	540	-1.30%
2019/11/21	2	16.23	1	16.25	16.20	1	526	0.19%
2019/11/19	1	16.35	2	16.30	16.25	-1	521	-0.19%
2019/11/18	5	16.67	2	16.95	16.65	3	511	0.59%
2019/11/15	1	16.00	0	0.00	16.00	1	452	0.22%
2019/11/14	0	0.00	10	16.11	15.70	-10	440	-2.27%
2019/11/11	1	15.40	0	0.00	15.10	1	399	0.25%
2019/10/21	0	0.00	1	15.80	15.80	-1	422	-0.24%
2019/10/16	2	15.55	0	0.00	15.50	2	422	0.47%
2019/10/15	2	15.60	0	0.00	15.60	2	420	0.48%
2019/10/14	10	15.70	0	0.00	15.65	10	423	2.36%
2019/10/09	2	15.50	0	0.00	15.50	2	422	0.47%
2019/10/07	5	15.80	0	0.00	15.75	5	430	1.16%
2019/10/02	2	15.90	0	0.00	15.85	2	453	0.44%
2019/10/01	2	16.05	0	0.00	16.05	2	475	0.42%
2019/09/27	4	16.15	2	16.60	16.10	2	471	0.42%
2019/09/26	3	17.17	19	17.16	16.95	-16	441	-3.62%
2019/09/25	1	16.60	1	16.40	16.05	0	352	0.00%
2019/09/24	0	0.00	10	16.58	16.70	-10	329	-3.04%
2019/09/20	5	15.45	0	0.00	15.60	5	299	1.67%
2019/09/19	5	15.45	0	0.00	15.45	5	302	1.65%
2019/09/10	0	0.00	7	15.40	15.45	-7	330	-2.12%
2019/08/29	0	0.00	2	15.35	15.30	-2	333	-0.60%
2019/08/27	10	15.40	0	0.00	15.30	10	334	2.99%
2019/08/21	1	15.70	0	0.00	15.60	1	335	0.30%
2019/08/02	1	15.45	0	0.00	15.45	1	362	0.28%
2019/08/01	9	16.12	0	0.00	16.00	9	364	2.47%
2019/07/30	3	16.45	1	16.90	16.40	2	373	0.54%
2019/07/29	1	16.95	0	0.00	16.95	1	387	0.26%
2019/07/25	0	0.00	3	16.90	16.90	-3	390	-0.77%
2019/07/23	8	16.61	0	0.00	16.45	8	390	2.05%
2019/07/08	5	17.10	0	0.00	17.05	5	631	0.79%
2019/07/01	0	0.00	10	16.55	16.50	-10	645	-1.55%
2019/06/21	0	0.00	1	17.20	17.25	-1	746	-0.13%
2019/06/20	0	0.00	6	16.53	16.90	-6	744	-0.81%
2019/06/14	0	0.00	5	16.50	16.60	-5	786	-0.64%
2019/06/05	0	0.00	2	15.95	15.90	-2	844	-0.24%
2019/05/23	2	15.50	0	0.00	15.50	2	990	0.20%
2019/05/21	3	15.45	0	0.00	15.75	3	1,049	0.29%
2019/05/20	10	15.65	0	0.00	15.80	10	1,050	0.95%
2019/05/17	25	15.91	0	0.00	15.90	25	1,055	2.37%
2019/05/16	5	16.35	0	0.00	16.50	5	1,058	0.47%
2019/05/15	4	16.40	0	0.00	16.50	4	1,061	0.38%
2019/05/14	16	16.28	0	0.00	16.30	16	1,077	1.49%
2019/05/13	0	0.00	5	16.79	16.30	-5	1,092	-0.46%
2019/05/10	19	17.20	0	0.00	17.25	19	1,100	1.73%
2019/05/09	30	17.61	0	0.00	17.50	30	1,137	2.64%
2019/05/08	0	0.00	1	18.05	18.05	-1	1,313	-0.08%
2019/05/07	6	18.50	3	18.50	18.30	3	1,343	0.22%
2019/05/06	10	17.98	0	0.00	18.15	10	1,372	0.73%
2019/04/26	1	19.00	1	18.80	18.80	0	1,335	0.00%
2019/04/22	0	0.00	5	19.10	19.10	-5	1,308	-0.38%
2019/04/18	5	18.84	1	19.90	18.80	4	1,304	0.31%
2019/04/17	33	19.41	2	20.00	19.40	31	1,293	2.40%
2019/04/16	8	20.22	22	19.79	19.90	-14	1,263	-1.11%
2019/04/15	6	19.43	17	19.51	19.35	-11	1,174	-0.94%
2019/04/12	0	0.00	6	18.67	18.95	-6	1,133	-0.53%
2019/04/11	1	18.55	10	18.60	18.45	-9	1,152	-0.78%
2019/04/09	2	18.80	0	0.00	18.80	2	1,166	0.17%
2019/04/08	2	19.00	0	0.00	18.95	2	1,166	0.17%
2019/04/03	5	19.35	13	19.25	19.20	-8	1,162	-0.69%
2019/04/02	23	19.19	9	19.36	19.35	14	1,144	1.22%
2019/04/01	0	0.00	7	19.12	18.90	-7	1,125	-0.62%
2019/03/29	2	18.95	0	0.00	18.70	2	1,086	0.18%
2019/03/25	3	18.35	0	0.00	18.35	3	1,122	0.27%
2019/03/19	0	0.00	2	19.20	19.10	-2	1,242	-0.16%
2019/03/18	2	19.00	1	19.20	19.10	1	1,316	0.08%
2019/03/12	0	0.00	5	19.00	18.75	-5	1,466	-0.34%
2019/03/08	0	0.00	6	19.08	19.05	-6	1,533	-0.39%
2019/03/07	0	0.00	3	19.50	18.95	-3	1,519	-0.20%
2019/03/04	10	18.50	0	0.00	18.40	10	1,449	0.69%
2019/02/26	0	0.00	15	19.00	18.80	-15	1,483	-1.01%
2019/02/25	0	0.00	51	18.70	18.80	-51	1,473	-3.46%
2019/02/22	5	18.80	0	0.00	18.65	5	1,481	0.34%
2019/02/21	11	19.26	7	19.25	19.05	4	1,477	0.27%
2019/02/20	10	18.83	16	18.91	19.00	-6	1,440	-0.42%
2019/02/19	5	18.60	0	0.00	18.70	5	1,419	0.35%
2019/02/13	2	18.65	10	18.60	18.50	-8	1,448	-0.55%
2019/02/12	0	0.00	5	18.90	18.90	-5	1,434	-0.35%
2019/02/11	10	19.00	0	0.00	18.85	10	1,446	0.69%
2019/01/30	13	19.02	0	0.00	18.95	13	1,436	0.91%
2019/01/29	50	19.00	15	18.90	19.25	35	1,394	2.51%
2019/01/28	0	0.00	8	18.00	18.25	-8	1,209	-0.66%
2019/01/21	0	0.00	0.1	17.80	17.25	-0.1	1,148	-0.01%
2019/01/17	3	17.50	0	0.00	17.40	3	1,149	0.26%
2019/01/14	3	17.70	0	0.00	17.55	3	1,142	0.26%
2019/01/11	1	17.85	1	17.90	17.70	0	1,141	0.00%
2019/01/10	0	0.00	5	17.93	17.80	-5	1,141	-0.44%
2019/01/09	15	18.70	1	18.65	18.25	14	1,133	1.24%
2019/01/07	3	18.53	1	18.50	18.45	2	1,113	0.18%
2019/01/04	0	0.00	1	18.25	18.15	-1	1,106	-0.09%
2019/01/02	1	18.45	0	0.00	18.50	1	1,084	0.09%
2018/12/24	0.1	18.50	0	0.00	18.40	0.1	1,048	0.01%
2018/12/21	2	17.80	10	17.65	18.05	-8	1,089	-0.73%
2018/12/20	11	17.84	0	0.00	17.80	11	1,087	1.01%
2018/12/19	45	18.78	15	18.90	18.60	30	1,071	2.80%
2018/12/14	74	18.93	9	18.90	18.80	65	1,002	6.48%
2018/12/13	18	19.16	0	0.00	18.80	18	985	1.83%
2018/12/12	11	19.04	0	0.00	19.10	11	940	1.17%
2018/12/11	13	18.97	11	19.00	18.95	2	858	0.23%
2018/12/10	10	17.65	0	0.00	17.70	10	769	1.30%
2018/12/07	0	0.00	1	17.80	18.15	-1	756	-0.13%
2018/12/06	8	17.64	4	17.33	17.25	4	693	0.58%
2018/12/05	18	18.35	1	18.50	18.30	17	670	2.54%
2018/11/16	0	0.00	3	16.30	16.40	-3	405	-0.74%
2018/11/15	2	16.40	2	16.20	16.20	0	404	0.00%
2018/11/13	0	0.00	3	15.67	15.80	-3	361	-0.83%
2018/11/12	1	16.10	0	0.00	15.80	1	360	0.28%
2018/11/09	3	16.15	1	16.25	16.10	2	360	0.55%
2018/11/08	2	16.50	32	17.04	16.45	-30	363	-8.25%
2018/10/29	10	15.05	0	0.00	15.25	10	348	2.87%
2018/10/26	20	15.30	0	0.00	15.05	20	346	5.77%
2018/10/09	0	0.00	2	17.50	17.40	-2	547	-0.36%
2018/10/02	0	0.00	5	18.40	18.35	-5	551	-0.91%
2018/09/28	8	18.77	1	19.00	18.95	7	540	1.30%
2018/09/06	0	0.00	2	17.40	17.25	-2	661	-0.30%
2018/08/17	0	0.00	1	18.05	18.00	-1	1,182	-0.08%
2018/08/08	0	0.00	2	19.35	19.05	-2	1,158	-0.17%
2018/08/07	2	19.25	0	0.00	19.25	2	1,150	0.17%
2018/07/30	10	19.30	0	0.00	19.25	10	1,169	0.86%
2018/07/27	0	0.00	1	19.50	19.45	-1	1,165	-0.09%
2018/07/25	2	19.40	0	0.00	19.45	2	1,161	0.17%
2018/07/23	0	0.00	2	20.10	19.55	-2	1,155	-0.17%
2018/07/20	1	20.30	0	0.00	20.40	1	1,138	0.09%
2018/07/19	0	0.00	10	19.80	20.10	-10	1,110	-0.90%
2018/07/18	1	20.40	5	20.10	20.05	-4	1,039	-0.38%
2018/07/17	10	19.10	0	0.00	19.05	10	942	1.06%
2018/07/10	1	18.80	0	0.00	19.00	1	938	0.11%
2018/07/05	0	0.00	2	19.05	18.90	-2	936	-0.21%
2018/07/02	5	20.50	2	20.00	20.00	3	934	0.32%
2018/06/28	2	19.25	0	0.00	19.25	2	976	0.20%
2018/06/27	2	19.35	0	0.00	19.55	2	973	0.21%
2018/06/21	0	0.00	1	19.85	19.90	-1	971	-0.10%
2018/06/20	2	19.30	1	19.35	19.20	1	963	0.10%
2018/06/14	1	20.80	10	20.66	20.30	-9	940	-0.96%
2018/06/12	3	21.10	0	0.00	21.00	3	925	0.32%
2018/06/11	0	0.00	9	21.34	21.20	-9	912	-0.99%
2018/06/08	23	22.34	5	21.78	21.55	18	886	2.03%
2018/06/06	2	20.80	1	20.80	20.95	1	698	0.14%
2018/06/05	6	21.38	9	21.41	21.35	-3	662	-0.45%
2018/06/04	0	0.00	12	20.25	20.45	-12	521	-2.30%
2018/05/18	2	18.20	0	0.00	17.95	2	414	0.48%
2018/05/14	2	19.00	0	0.00	19.05	2	445	0.45%
2018/04/20	0	0.00	6	18.60	18.55	-6	504	-1.19%
2018/04/19	4	18.83	0	0.00	18.70	4	508	0.79%
2018/04/18	0	0.00	1	18.95	18.80	-1	513	-0.19%
2018/04/02	14	19.99	0	0.00	19.55	14	732	1.91%
2018/03/31	0	0.00	7	20.34	20.60	-7	702	-1.00%
2018/03/27	0	0.00	9	18.15	18.15	-9	590	-1.53%
2018/03/12	0	18.80	10	18.90	18.80	-10	611	-1.63%
2018/02/21	0	0.00	2	18.45	18.50	-2	682	-0.29%
2018/02/06	0	0.00	10	18.95	18.30	-10	679	-1.47%
2018/02/01	1	20.55	0	0.00	20.45	1	659	0.15%
2018/01/31	11	20.29	10	20.65	20.65	1	661	0.15%
2018/01/22	8	20.98	0	0.00	20.95	8	705	1.13%
2018/01/19	5	21.00	0	0.00	21.00	5	701	0.71%
2018/01/18	0.2	21.25	0	0.00	21.25	0.2	693	0.03%
2018/01/17	2	21.05	0	0.00	20.85	2	649	0.31%
2018/01/16	0	0.00	5	21.00	20.95	-5	646	-0.77%
2018/01/15	8	20.93	0	0.00	20.80	8	644	1.24%
2018/01/12	0.3	20.60	0	0.00	20.70	0.3	644	0.05%
2018/01/11	4.2	20.50	1	20.45	20.50	3.2	651	0.49%
2018/01/10	7	20.97	0	0.00	20.95	7	643	1.09%
2018/01/09	4	21.33	1	21.50	21.35	3	640	0.47%
2018/01/08	1	21.15	0	0.00	21.15	1	636	0.16%
2018/01/05	13	21.87	16	22.13	21.80	-3	609	-0.49%
2018/01/02	5	19.45	0	0.00	19.45	5	450	1.11%