宏齊 (6168)-元富-城東券商分點個股進出

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

宏齊

(6168)

可現股當沖

股價
22.60
漲跌
▼0.45
漲幅
-1.95%
成交量
964張
產業
上市光電類股▼2.83%
286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

宏齊 (6168)籌碼相關－元富-城東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-城東券商分點個股進出
元富-城東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
2024/04/17	0	0.00	2	23.20	23.30	-2	2,327	-0.09%
2024/04/16	0	0.00	4	22.80	22.80	-4	2,336	-0.17%
2024/04/03	1	23.55	0	0.00	23.55	1	2,480	0.04%
2024/04/02	1	24.05	0	0.00	24.00	1	2,497	0.04%
2024/03/26	1	24.60	0	0.00	24.20	1	2,614	0.04%
2024/03/21	3	24.35	0	0.00	24.55	3	2,823	0.11%
2024/03/12	1	25.25	0	0.00	25.10	1	3,427	0.03%
2024/03/11	3	25.12	0	0.00	25.05	3	3,427	0.09%
2024/03/08	4	25.40	29	25.43	25.35	-25	3,458	-0.72%
2024/03/07	0	0.00	6	25.80	25.75	-6	3,490	-0.17%
2024/03/05	1	26.15	0	0.00	26.05	1	3,515	0.03%
2024/03/04	1	26.35	0	0.00	26.45	1	3,533	0.03%
2024/03/01	2	26.45	1	26.40	26.35	1	3,540	0.03%
2024/02/29	1	26.60	0	0.00	26.80	1	3,628	0.03%
2024/02/27	9	26.66	0	0.00	26.65	9	3,836	0.23%
2024/02/26	22	27.66	50	27.87	27.10	-28	3,881	-0.72%
2024/02/23	11	29.28	15	29.32	29.30	-4	3,720	-0.11%
2024/02/22	45	28.10	42	28.44	27.95	3	3,539	0.08%
2024/02/21	10	27.30	3	27.58	27.50	7	3,615	0.19%
2024/02/20	0	0.00	6	26.95	26.95	-6	3,549	-0.17%
2024/02/19	1	26.55	2	27.00	26.70	-1	3,543	-0.03%
2024/02/16	5	25.30	5	26.00	26.50	0	3,617	0.00%
2024/02/05	1	24.55	0	0.00	24.80	1	3,668	0.03%
2024/02/02	1	25.00	0	0.00	24.90	1	3,681	0.03%
2024/02/01	1	25.15	0	0.00	25.10	1	3,711	0.03%
2024/01/24	5	26.35	8	26.51	26.25	-3	4,041	-0.07%
2024/01/23	3	26.40	4	26.13	26.40	-1	4,138	-0.02%
2024/01/19	2	25.83	0	0.00	25.55	2	4,429	0.05%
2024/01/18	2	25.65	0	0.00	25.70	2	4,536	0.04%
2024/01/15	5	26.55	10	26.55	26.60	-5	5,735	-0.09%
2024/01/12	15	26.93	5	27.20	26.40	10	5,913	0.17%
2024/01/11	3	26.80	7	26.76	26.75	-4	6,100	-0.07%
2024/01/10	0	0.00	3	25.10	25.55	-3	6,926	-0.04%
2024/01/09	2	25.55	4	25.55	25.50	-2	7,260	-0.03%
2024/01/08	0	0.00	1	26.10	25.85	-1	7,231	-0.01%
2024/01/05	0	0.00	3	25.55	25.65	-3	7,249	-0.04%
2024/01/03	5	25.69	0	0.00	25.60	5	7,367	0.07%
2024/01/02	2	26.33	4	26.10	26.00	-2	7,369	-0.03%
2023/12/29	6	26.51	18	26.45	26.35	-12	7,362	-0.16%
2023/12/28	1	26.60	3	26.60	26.60	-2	7,351	-0.03%
2023/12/27	0	0.00	2	27.00	26.85	-2	7,353	-0.03%
2023/12/22	3	27.07	0	0.00	26.80	3	7,305	0.04%
2023/12/21	6	27.50	5	27.90	27.50	1	7,287	0.01%
2023/12/20	9	28.18	1	28.05	27.95	8	7,293	0.11%
2023/12/19	0	0.00	2	27.50	27.60	-2	7,303	-0.03%
2023/12/18	18	28.52	0	0.00	28.15	18	7,408	0.24%
2023/12/15	31	28.42	17.1	28.62	28.60	13.9	7,315	0.19%
2023/12/14	22	28.07	5	28.58	27.95	17	7,107	0.24%
2023/12/13	10	27.18	2	27.15	27.05	8	6,794	0.12%
2023/12/12	1	26.90	3	26.90	26.75	-2	6,769	-0.03%
2023/12/07	1	26.10	0	0.00	26.10	1	6,741	0.01%
2023/12/06	0	0.00	1	26.50	26.40	-1	6,732	-0.01%
2023/12/05	2	26.53	0	0.00	26.25	2	6,743	0.03%
2023/12/04	0	0.00	16	27.56	27.30	-16	6,722	-0.24%
2023/12/01	34	27.03	0	0.00	27.15	34	6,692	0.51%
2023/11/30	5	27.35	0	0.00	27.35	5	6,690	0.07%
2023/11/29	0	0.00	11	27.36	27.15	-11	6,699	-0.16%
2023/11/28	2	26.90	1	27.15	26.90	1	6,732	0.01%
2023/11/27	4	27.13	2	27.03	26.80	2	6,952	0.03%
2023/11/24	6	27.68	8	27.83	27.20	-2	7,141	-0.03%
2023/11/22	1	27.15	1	27.45	27.15	0	7,107	0.00%
2023/11/21	1	27.30	6	27.18	27.10	-5	7,372	-0.07%
2023/11/20	11	27.27	8	27.14	27.30	3	7,365	0.04%
2023/11/17	3	26.35	0	0.00	26.30	3	7,115	0.04%
2023/11/15	2	26.55	3	26.80	26.20	-1	7,058	-0.01%
2023/11/14	5	26.03	0	0.00	25.95	5	6,943	0.07%
2023/11/13	1	25.20	2	24.55	25.35	-1	6,857	-0.01%
2023/11/10	2	24.60	0	0.00	24.10	2	6,814	0.03%
2023/11/09	4	24.78	10	24.65	24.60	-6	6,791	-0.09%
2023/11/08	2	25.85	2	25.30	25.30	0	6,754	0.00%
2023/11/06	2	26.35	0	0.00	26.35	2	6,637	0.03%
2023/11/03	0	0.00	2	25.80	25.95	-2	6,586	-0.03%
2023/11/02	1	26.35	1	26.10	26.20	0	6,511	0.00%
2023/11/01	2	25.40	3	25.45	25.40	-1	6,426	-0.02%
2023/10/31	8	26.25	12	25.92	26.05	-4	6,370	-0.06%
2023/10/30	19	27.09	14	26.42	26.85	5	6,266	0.08%
2023/10/27	3	26.37	2	26.58	25.90	1	6,021	0.02%
2023/10/26	7	26.61	15	27.08	26.30	-8	5,952	-0.13%
2023/10/25	11	26.68	1	27.00	26.45	10	5,828	0.17%
2023/10/24	64	28.08	23	28.12	26.85	41	5,655	0.72%
2023/10/23	12	27.28	9	27.21	27.70	3	4,974	0.06%
2023/10/20	7	26.10	15	25.76	25.20	-8	4,604	-0.17%
2023/10/19	17	24.89	235	24.83	25.30	-218	4,440	-4.91%	大賣/鉅額交易
2023/10/18	241	27.21	69	27.27	26.90	172	4,211	4.08%	大買/鉅額交易
2023/10/17	4	25.35	71.8	25.49	26.20	-67.8	3,262	-2.08%
2023/10/16	0	0.00	2	24.18	23.85	-2	2,932	-0.07%
2023/10/13	12	24.03	2	24.85	24.20	10	2,943	0.34%
2023/10/12	16	24.48	3.1	24.35	24.15	12.9	2,862	0.45%
2023/10/11	0	0.00	1	23.40	23.40	-1	2,747	-0.04%
2023/10/03	3.2	23.60	1	24.05	23.40	2.2	2,897	0.08%
2023/10/02	15	23.65	2	23.75	23.65	13	2,876	0.45%
2023/09/27	0	0.00	1	22.70	22.70	-1	2,983	-0.03%
2023/09/25	2	23.18	1	23.40	23.00	1	3,045	0.03%
2023/09/22	1	23.65	0	0.00	23.65	1	3,022	0.03%
2023/09/21	36	24.41	10	24.42	24.55	26	2,945	0.88%
2023/09/20	1	22.90	0	0.00	22.90	1	2,791	0.04%
2023/09/19	1	23.30	1	23.45	23.20	0	2,780	0.00%
2023/09/13	1	23.25	3	23.23	23.20	-2	2,726	-0.07%
2023/09/12	0.2	23.20	0	0.00	23.10	0.2	2,708	0.01%
2023/09/11	4	23.39	1	23.35	23.25	3	2,704	0.11%
2023/09/08	4	23.81	0	0.00	23.60	4	2,684	0.15%
2023/09/07	0	0.00	2	24.60	24.35	-2	2,652	-0.08%
2023/09/06	4	24.88	8	24.79	24.70	-4	2,623	-0.15%
2023/09/05	6	25.18	1	25.20	25.15	5	2,584	0.19%
2023/09/04	1	25.30	19	25.02	25.15	-18	2,559	-0.70%
2023/09/01	3	26.08	33	26.31	25.75	-30	2,506	-1.20%
2023/08/31	8	26.53	4	25.96	26.20	4	2,439	0.16%
2023/08/30	61.5	26.72	60	26.59	27.20	1.5	2,230	0.07%
2023/08/29	15.4	25.57	2	25.30	25.20	13.4	2,038	0.66%
2023/08/28	24.5	26.59	61	26.69	26.00	-36.5	1,938	-1.88%
2023/08/25	45	26.84	13	26.76	26.55	32	1,731	1.85%
2023/08/24	43	25.56	10	25.58	25.70	33	1,396	2.36%
2023/08/23	2	24.10	1	23.70	24.10	1	1,216	0.08%
2023/08/18	2	22.25	0	0.00	22.15	2	1,174	0.17%
2023/08/04	1	22.40	3	22.72	22.75	-2	1,238	-0.16%
2023/07/31	1	22.70	2	22.85	23.00	-1	1,229	-0.08%
2023/07/26	1	22.40	0	0.00	22.20	1	1,230	0.08%
2023/07/24	5	22.20	0	0.00	22.30	5	1,226	0.41%
2023/07/21	1	23.45	0	0.00	23.35	1	1,203	0.08%
2023/07/17	0	0.00	3	25.25	25.20	-3	1,202	-0.25%
2023/07/13	0	0.00	1	24.95	24.95	-1	1,197	-0.08%
2023/07/12	0	0.00	1	25.60	25.00	-1	1,196	-0.08%
2023/07/10	1	26.15	1	26.00	26.15	0	1,153	0.00%
2023/07/05	1	25.80	1	25.80	25.55	0	1,058	0.00%
2023/07/03	0	0.00	4	24.45	24.30	-4	896	-0.45%
2023/06/27	0	0.00	4	23.80	23.75	-4	1,332	-0.30%
2023/06/19	2	23.95	0	0.00	24.05	2	1,554	0.13%
2023/06/16	0	0.00	1	24.25	24.15	-1	1,576	-0.06%
2023/06/15	1	24.30	0	0.00	24.30	1	1,603	0.06%
2023/06/14	3	24.42	0	0.00	24.30	3	1,610	0.19%
2023/06/07	0	0.00	3	24.55	24.60	-3	1,645	-0.18%
2023/06/06	0	0.00	2	24.55	24.50	-2	1,649	-0.12%
2023/06/05	3	24.47	3	24.85	24.85	0	1,645	0.00%
2023/06/02	9	25.36	13	25.16	25.20	-4	1,630	-0.25%
2023/05/29	0	0.00	10	23.15	23.20	-10	1,554	-0.64%
2023/05/22	1	23.50	0	0.00	23.55	1	1,649	0.06%
2023/05/18	3	23.55	0	0.00	23.55	3	1,663	0.18%
2023/05/12	2	22.95	0	0.00	23.35	2	1,659	0.12%
2023/05/11	6	23.58	0	0.00	23.50	6	1,644	0.36%
2023/05/10	1	24.30	20	24.35	24.55	-19	1,625	-1.17%
2023/05/09	0	0.00	7	24.50	24.55	-7	1,622	-0.43%
2023/04/26	3	24.68	0	0.00	25.40	3	1,597	0.19%
2023/04/21	1	24.95	0	0.00	24.75	1	1,551	0.06%
2023/04/19	1	25.55	0	0.00	25.45	1	1,524	0.07%
2023/04/18	8	25.74	10.4	25.65	25.70	-2.4	1,515	-0.16%
2023/04/17	3	26.22	0	0.00	26.15	3	1,498	0.20%
2023/04/10	14	25.09	0	0.00	25.10	14	1,403	1.00%
2023/04/07	1	25.90	4	25.85	25.85	-3	1,365	-0.22%
2023/04/06	2	25.90	1	26.10	26.15	1	1,342	0.07%
2023/03/31	30	25.70	70	25.90	25.85	-40	1,312	-3.05%
2023/03/30	56	25.26	72	25.55	25.60	-16	1,276	-1.25%
2023/03/29	54	24.97	46.2	25.01	25.50	7.8	1,230	0.63%
2023/03/28	75	26.22	11	26.33	25.25	64	1,157	5.53%
2023/03/27	2	25.20	0	0.00	25.75	2	863	0.23%
2023/03/24	3	25.68	6.2	25.78	25.25	-3.2	810	-0.39%
2023/03/23	5	24.60	5	24.55	24.60	0	692	0.00%
2023/03/22	1.3	24.10	1.2	23.97	24.00	0.2	639	0.02%
2023/03/20	0.1	23.50	6	22.79	23.05	-5.9	586	-1.00%
2023/03/16	1	21.90	0	0.00	21.55	1	567	0.18%
2023/03/15	0	0.00	1	22.25	21.95	-1	558	-0.18%
2023/03/10	1	21.85	0	0.00	21.95	1	531	0.19%
2023/03/08	1	22.30	0	0.00	22.45	1	507	0.20%
2023/03/07	2	22.40	0	0.00	22.45	2	498	0.40%
2023/03/01	1	21.80	0	0.00	21.80	1	469	0.21%
2023/02/24	2	21.83	0.1	21.70	21.60	1.9	457	0.41%
2023/02/23	0	0.00	5	21.90	21.90	-5	448	-1.12%
2023/02/22	1.1	21.63	0	0.00	21.70	1.1	437	0.25%
2023/02/21	0	0.00	3	21.53	21.65	-3	420	-0.71%
2023/02/20	2	20.58	2	20.48	20.45	0	348	0.00%
2023/02/17	1	20.40	5	20.30	20.30	-4	345	-1.16%
2023/02/16	0	0.00	4	19.95	20.00	-4	340	-1.18%
2023/02/15	0	0.00	1	19.85	19.70	-1	342	-0.29%
2023/02/14	1	19.65	1	19.65	19.65	0	332	0.00%
2023/02/13	0	0.00	2	19.18	19.20	-2	318	-0.63%
2023/01/31	11	18.43	0	0.00	18.50	11	349	3.14%
2022/12/28	2	17.85	0	0.00	17.60	2	366	0.55%
2022/12/09	1	18.25	0	0.00	18.20	1	405	0.25%
2022/12/02	1	18.65	2	18.85	18.75	-1	384	-0.26%
2022/11/28	1	18.30	0	0.00	18.25	1	381	0.26%
2022/11/16	0	0.00	3	17.80	17.70	-3	402	-0.75%
2022/11/15	2	17.65	0	0.00	17.65	2	403	0.50%
2022/11/14	3	17.55	0	0.00	17.60	3	406	0.74%
2022/10/13	1	15.00	0	0.00	14.60	1	415	0.24%
2022/09/27	0	0.00	2	16.35	16.70	-2	422	-0.47%
2022/09/15	0	0.00	1	19.00	18.90	-1	429	-0.23%
2022/08/25	0	0.00	13	21.20	21.20	-13	432	-3.01%
2022/08/24	5	21.20	0	0.00	21.10	5	414	1.21%
2022/08/19	2	21.25	3	21.20	21.25	-1	413	-0.24%
2022/08/17	0	0.00	1	20.80	20.95	-1	411	-0.24%
2022/08/15	1	20.70	0.1	20.80	20.45	0.9	405	0.22%
2022/08/12	1	20.20	0	0.00	20.10	1	395	0.25%
2022/08/04	1	18.85	0	0.00	18.90	1	389	0.26%
2022/07/26	1	19.05	0	0.00	19.05	1	387	0.26%
2022/07/12	0.1	18.45	0	0.00	18.15	0.1	418	0.02%
2022/07/11	0	19.20	1	19.30	19.25	-1	417	-0.24%
2022/07/04	0	0.00	2	18.60	18.55	-2	431	-0.46%
2022/06/24	0	0.00	2	20.55	20.70	-2	434	-0.46%
2022/06/20	1	21.00	0	0.00	20.35	1	446	0.22%
2022/06/14	0	0.00	25	21.96	22.30	-25	461	-5.42%
2022/06/13	0	0.00	164	22.22	22.10	-164	472	-34.72%	大賣/鉅額交易
2022/06/08	0	0.00	0.1	23.06	23.55	-0.1	473	-0.01%
2022/06/06	80	23.89	0	0.00	23.65	80	481	16.61%
2022/06/02	120	23.99	1	23.70	23.60	119	493	24.12%	大買/鉅額交易
2022/05/27	0	0.00	1	22.80	22.75	-1	520	-0.19%
2022/05/20	1	22.60	1	22.80	22.60	0	567	0.00%
2022/05/19	0	0.00	2	22.08	22.60	-2	573	-0.35%
2022/05/09	1	20.90	0	0.00	20.80	1	621	0.16%
2022/05/04	0	0.00	1	21.65	21.65	-1	636	-0.16%
2022/05/03	0	0.00	1	21.25	21.25	-1	648	-0.15%
2022/04/27	0	20.50	25	20.03	20.40	-25	696	-3.59%
2022/04/25	2	21.73	5	21.75	21.70	-3	707	-0.42%
2022/04/22	0	22.70	0	0.00	22.85	0	713	0.00%
2022/04/15	0	0.00	1	22.35	22.45	-1	878	-0.11%
2022/04/14	2	22.85	0	0.00	22.80	2	907	0.22%
2022/04/12	0	0.00	2	22.90	22.75	-2	938	-0.21%
2022/04/11	1	23.25	1	23.05	22.80	0	956	0.00%
2022/03/31	1	24.35	0	0.00	24.30	1	1,101	0.09%
2022/03/30	2	24.58	0	0.00	24.45	2	1,223	0.16%
2022/03/04	1	24.55	0	0.00	24.25	1	2,193	0.05%
2022/03/03	3	25.08	0	0.00	24.80	3	2,213	0.14%
2022/02/15	1	25.70	0	0.00	25.55	1	3,147	0.03%
2022/01/12	2	26.90	2	26.70	26.50	0	4,518	0.00%
2022/01/04	1	26.90	0	0.00	27.05	1	4,414	0.02%
2021/12/29	0	0.00	1	27.70	27.60	-1	4,401	-0.02%
2021/12/28	1	27.90	0	0.00	27.55	1	4,423	0.02%
2021/12/24	0	0.00	1	27.60	27.60	-1	4,386	-0.02%
2021/12/23	6	27.72	2	27.45	27.45	4	4,289	0.09%
2021/12/21	0	0.00	1	27.20	27.05	-1	4,261	-0.02%
2021/12/17	0	0.00	1	27.30	27.10	-1	4,256	-0.02%
2021/12/16	1	28.50	0	0.00	28.40	1	4,208	0.02%
2021/12/14	1	27.00	0	0.00	26.70	1	4,105	0.02%
2021/12/13	0	0.00	10	27.97	27.80	-10	4,093	-0.24%
2021/12/10	0	0.00	2	27.10	27.05	-2	4,072	-0.05%
2021/12/09	11	27.87	0	0.00	27.10	11	4,083	0.27%
2021/12/08	2	27.90	2	28.05	27.80	0	4,043	0.00%
2021/12/07	1	29.00	1	28.55	28.20	0	3,973	0.00%
2021/12/06	5	28.59	2	28.88	28.45	3	3,893	0.08%
2021/11/30	0	0.00	6	27.08	27.30	-6	3,802	-0.16%
2021/11/29	0	0.00	20	25.10	26.15	-20	3,881	-0.52%
2021/11/26	25	26.32	0	0.00	26.30	25	3,981	0.63%
2021/11/25	0	0.00	1	27.90	27.70	-1	4,009	-0.02%
2021/11/24	0	0.00	10	27.30	27.65	-10	3,984	-0.25%
2021/11/23	10	28.55	24	28.83	27.35	-14	3,981	-0.35%
2021/11/19	0	0.00	10	27.80	27.60	-10	3,835	-0.26%
2021/11/17	5	27.51	3	27.60	27.40	2	3,812	0.05%
2021/11/16	32	28.90	14	29.26	28.35	18	3,768	0.48%
2021/11/15	1	27.10	0	0.00	27.05	1	3,519	0.03%
2021/11/09	0	0.00	1	26.45	26.40	-1	3,664	-0.03%
2021/11/08	0	0.00	2	26.15	26.15	-2	3,679	-0.05%
2021/11/05	2	26.50	2	26.50	26.50	0	3,757	0.00%
2021/11/04	4	27.66	0	0.00	27.50	4	3,780	0.11%
2021/11/03	8	28.78	14	28.40	28.25	-6	3,901	-0.15%
2021/11/02	31	29.30	4	29.53	28.80	27	3,927	0.69%
2021/11/01	1	26.60	1	26.50	27.50	0	3,677	0.00%
2021/10/27	3	25.80	3	25.60	25.40	0	4,386	0.00%
2021/10/22	0	0.00	2	24.78	24.70	-2	5,056	-0.04%
2021/10/21	1	24.50	0	0.00	23.85	1	5,962	0.02%
2021/10/12	1	22.60	0	0.00	22.70	1	8,300	0.01%
2021/10/08	1	23.60	0	0.00	23.60	1	8,448	0.01%
2021/09/29	0	0.00	5	24.35	23.85	-5	10,301	-0.05%
2021/09/24	2	25.55	0	0.00	25.40	2	10,527	0.02%
2021/09/15	0	0.00	1	25.80	25.95	-1	10,961	-0.01%
2021/09/14	0	0.00	25	26.40	26.30	-25	10,965	-0.23%
2021/09/10	3	27.55	0	0.00	27.50	3	10,957	0.03%
2021/09/08	4	27.00	0	0.00	26.70	4	10,946	0.04%
2021/09/07	0	0.00	10	26.67	27.40	-10	10,956	-0.09%
2021/09/06	0	0.00	3	27.75	27.00	-3	10,966	-0.03%
2021/09/03	0	0.00	1	28.30	28.30	-1	10,963	-0.01%
2021/09/02	29	28.72	12	28.78	28.45	17	11,068	0.15%
2021/09/01	18	28.35	32	28.67	29.30	-14	11,069	-0.13%
2021/08/31	4	28.33	8	27.52	27.85	-4	10,978	-0.04%
2021/08/30	8	27.34	0	0.00	27.35	8	10,926	0.07%
2021/08/26	0	0.00	4	27.98	27.75	-4	10,909	-0.04%
2021/08/25	4	28.19	0	0.00	27.60	4	10,901	0.04%
2021/08/23	22	27.50	10	27.85	27.90	12	10,812	0.11%
2021/08/20	0	0.00	2	26.50	26.30	-2	10,786	-0.02%
2021/08/18	0	0.00	1	26.70	26.95	-1	10,750	-0.01%
2021/08/17	3	26.10	3	25.75	25.50	0	10,716	0.00%
2021/08/13	11	27.77	6	28.38	26.95	5	10,610	0.05%
2021/08/12	1	27.60	3	27.70	27.85	-2	10,490	-0.02%
2021/08/11	8	27.28	27	27.28	27.40	-19	10,463	-0.18%
2021/08/10	11	28.36	2	28.25	28.45	9	10,362	0.09%
2021/08/09	2	29.30	16	29.27	28.95	-14	10,304	-0.14%
2021/08/06	11	31.67	14	31.89	31.20	-3	10,150	-0.03%
2021/08/05	37	32.39	49	32.78	32.10	-12	9,981	-0.12%
2021/08/04	27	32.36	13	32.32	31.95	14	9,699	0.14%
2021/08/03	46	31.39	22	31.86	33.20	24	9,409	0.26%
2021/08/02	1	29.70	2	29.05	30.20	-1	8,992	-0.01%
2021/07/30	2	29.00	17	29.59	28.90	-15	8,905	-0.17%
2021/07/29	19	29.60	15	29.50	29.45	4	8,687	0.05%
2021/07/28	7	29.71	10	30.27	29.70	-3	8,418	-0.04%
2021/07/27	48	35.58	41.4	33.98	33.00	6.6	8,184	0.08%
2021/07/26	54	34.23	282	34.08	35.25	-228	7,286	-3.13%	大賣/鉅額交易
2021/07/23	233	31.87	41	31.76	32.05	192	6,598	2.91%	大買/鉅額交易
2021/07/22	42	30.69	44	30.95	29.15	-2	5,900	-0.03%
2021/07/21	21	28.99	0	0.00	28.80	21	5,689	0.37%
2021/07/20	0	0.00	2	29.40	29.60	-2	5,645	-0.04%
2021/07/19	4	29.55	3	29.00	29.90	1	5,616	0.02%
2021/07/16	16	28.64	11	28.85	28.85	5	5,653	0.09%
2021/07/15	12	27.95	0.1	27.95	29.35	11.9	5,651	0.21%
2021/07/14	28	28.64	27	28.86	28.70	1	5,561	0.02%
2021/07/13	55.5	30.53	44	30.51	28.30	11.5	5,336	0.22%
2021/07/12	0	0.00	2	29.25	29.25	-2	4,732	-0.04%
2021/07/09	21	25.99	22	26.38	26.60	-1	4,703	-0.02%
2021/07/08	3	23.15	0	0.00	24.20	3	4,198	0.07%
2021/07/06	1	23.15	0	0.00	22.90	1	4,244	0.02%
2021/07/05	10	23.10	0	0.00	23.15	10	4,307	0.23%
2021/07/02	0	0.00	10	22.60	22.50	-10	4,406	-0.23%
2021/07/01	10	22.40	1	22.65	22.35	9	4,582	0.20%
2021/06/30	1	24.40	6	24.14	24.30	-5	4,674	-0.11%
2021/06/29	0	0.00	41	22.90	22.90	-41	4,669	-0.88%
2021/06/28	0	0.00	16	23.39	23.70	-16	4,672	-0.34%
2021/06/25	0	0.00	1	23.30	23.10	-1	4,615	-0.02%
2021/06/24	5	22.15	0	0.00	22.35	5	4,489	0.11%
2021/06/23	0	0.00	5	21.79	22.35	-5	4,486	-0.11%
2021/06/21	1	21.50	0	0.00	21.50	1	4,475	0.02%
2021/06/17	1	22.60	3	22.42	22.55	-2	4,704	-0.04%
2021/06/16	4	22.45	20	21.59	21.60	-16	4,794	-0.33%
2021/06/15	12	22.58	0	0.00	22.45	12	4,773	0.25%
2021/06/11	1	22.70	0	0.00	22.65	1	4,753	0.02%
2021/06/10	15	22.70	12	22.10	22.40	3	4,709	0.06%
2021/06/09	14	22.67	5	22.72	21.90	9	4,595	0.20%
2021/06/08	0	0.00	1	22.00	22.00	-1	4,481	-0.02%
2021/05/07	0	0.00	5	20.70	20.70	-5	4,308	-0.12%
2021/05/03	10	21.50	0	0.00	21.85	10	4,228	0.24%
2021/04/29	0	0.00	3	23.05	23.00	-3	4,239	-0.07%
2021/04/28	9	23.16	0	0.00	23.75	9	4,553	0.20%
2021/04/27	5	23.52	2	23.75	23.50	3	4,752	0.06%
2021/04/26	7	22.76	0	23.15	23.45	7	4,631	0.15%
2021/04/23	0	0.00	10	22.70	23.05	-10	4,594	-0.22%
2021/04/22	25	22.29	15	21.95	21.60	10	4,541	0.22%
2021/04/21	8	23.68	0	0.00	23.50	8	4,423	0.18%
2021/04/20	25	24.20	0	0.00	24.25	25	4,335	0.58%
2021/04/19	1	24.40	1	24.55	24.25	0	4,340	0.00%
2021/04/16	0	0.00	57	23.42	23.10	-57	4,268	-1.34%
2021/04/15	39	22.34	5	22.25	22.35	34	4,180	0.81%
2021/04/14	0	0.00	20	21.11	21.85	-20	4,227	-0.47%
2021/04/13	5	21.60	3	21.90	21.50	2	4,437	0.05%
2021/04/09	14	22.31	0	0.00	22.50	14	4,848	0.29%
2021/04/08	2	22.75	23	22.91	22.80	-21	4,964	-0.42%
2021/04/07	2	22.25	10	22.59	22.00	-8	4,828	-0.17%
2021/04/06	4	21.30	78	21.79	21.75	-74	4,663	-1.59%
2021/04/01	0	0.00	67	20.28	20.50	-67	4,413	-1.52%
2021/03/25	0	0.00	1	18.70	18.70	-1	4,120	-0.02%
2021/03/24	0	0.00	1	18.80	18.95	-1	4,116	-0.02%
2021/03/23	45	19.07	0	0.00	18.80	45	4,101	1.10%
2021/03/22	32	19.72	7	20.08	19.60	25	4,055	0.62%
2021/03/19	3	18.95	13	19.03	19.15	-10	3,870	-0.26%
2021/03/17	0	0.00	1	18.40	18.15	-1	3,755	-0.03%
2021/03/16	1	18.25	3	18.60	18.00	-2	3,778	-0.05%
2021/03/15	0	0.00	5	18.50	18.35	-5	3,871	-0.13%
2021/03/12	0	0.00	5	17.95	17.85	-5	3,856	-0.13%
2021/03/08	1	18.00	0	0.00	17.80	1	4,235	0.02%
2021/03/05	7	17.79	5	17.85	17.80	2	4,233	0.05%
2021/03/03	0	0.00	2	18.50	18.50	-2	4,247	-0.05%
2021/03/02	2	17.80	4	17.80	17.80	-2	4,198	-0.05%
2021/02/24	4	18.14	0	0.00	18.05	4	4,173	0.10%
2021/02/22	2	18.00	0	0.00	18.35	2	4,140	0.05%
2021/02/03	0	0.00	1	16.70	16.65	-1	4,024	-0.02%
2021/02/01	0	0.00	60	16.50	16.70	-60	3,996	-1.50%
2021/01/22	3	17.92	0	0.00	18.15	3	3,833	0.08%
2021/01/21	17	18.98	20	19.16	18.45	-3	3,773	-0.08%
2021/01/20	13	17.79	34	18.26	19.05	-21	3,393	-0.62%
2021/01/18	34	16.85	1	16.60	17.35	33	3,023	1.09%
2021/01/14	0	0.00	3	17.65	17.65	-3	2,954	-0.10%
2021/01/13	1	16.95	7	17.37	17.35	-6	2,923	-0.21%
2021/01/12	20	17.55	18	17.03	17.05	2	2,892	0.07%
2021/01/08	0	0.00	4	17.85	17.85	-4	2,778	-0.14%
2021/01/07	52	18.47	32	18.70	18.55	20	2,701	0.74%
2021/01/06	45	19.93	19	19.48	19.00	26	2,589	1.00%
2021/01/05	34	20.67	76	20.86	21.00	-42	2,293	-1.83%
2021/01/04	1	19.00	0	0.00	19.40	1	1,799	0.06%
2020/12/31	0	0.00	14	17.27	17.65	-14	1,693	-0.83%
2020/12/11	1	15.60	1	15.45	15.65	0	1,356	0.00%
2020/12/10	6	16.05	2	16.10	15.85	4	1,404	0.28%
2020/12/09	13	16.19	0	0.00	16.15	13	1,486	0.87%
2020/12/08	2	15.95	1	15.70	15.70	1	1,388	0.07%
2020/12/07	6	16.43	0	0.00	16.30	6	1,388	0.43%
2020/12/04	20	15.77	23	15.92	16.40	-3	1,342	-0.22%
2020/12/02	3	15.65	11	15.15	15.70	-8	1,177	-0.68%
2020/11/30	3	14.88	0	0.00	14.80	3	1,083	0.28%
2020/11/27	10	14.90	0	0.00	14.85	10	1,082	0.92%
2020/11/12	10	13.95	0	0.00	13.95	10	1,064	0.94%
2020/11/06	21	13.80	0	0.00	13.70	21	1,122	1.87%
2020/10/23	10	14.05	0	0.00	14.10	10	1,765	0.57%
2020/10/16	25	14.51	0	0.00	14.10	25	1,981	1.26%
2020/10/08	1	14.60	0	0.00	14.70	1	1,987	0.05%
2020/09/21	0	0.00	5	15.25	15.30	-5	2,093	-0.24%
2020/09/17	0	0.00	2	15.85	15.85	-2	2,054	-0.10%
2020/09/16	2	15.45	0	0.00	15.50	2	2,033	0.10%
2020/09/15	1	15.80	0	0.00	15.60	1	2,019	0.05%
2020/09/14	0	0.00	4	15.85	16.30	-4	1,968	-0.20%
2020/09/11	1	14.80	57	14.78	15.00	-56	1,888	-2.97%
2020/09/10	2	15.00	0	0.00	14.95	2	1,872	0.11%
2020/09/07	0	0.00	3	15.65	14.95	-3	1,823	-0.16%
2020/08/27	35	14.26	4	14.45	14.05	31	1,762	1.76%
2020/08/26	10	14.18	0	0.00	14.15	10	1,761	0.57%
2020/08/25	15	14.30	0	0.00	14.15	15	1,785	0.84%
2020/08/20	3	13.57	2	13.48	13.40	1	1,792	0.06%
2020/08/11	1	14.25	0	0.00	14.25	1	1,913	0.05%
2020/08/04	10	14.60	0	0.00	14.60	10	1,799	0.56%
2020/07/31	16	14.81	15	14.88	14.80	1	1,748	0.06%
2020/07/30	3	14.07	5	14.05	14.40	-2	1,602	-0.12%
2020/07/29	6	13.99	4	14.05	13.90	2	1,511	0.13%
2020/07/28	1	14.10	1	14.10	14.30	0	1,340	0.00%
2020/07/24	1	14.00	0	0.00	13.60	1	1,187	0.08%
2020/07/23	1	14.05	0	0.00	13.85	1	1,167	0.09%
2020/07/22	3	14.10	3	14.00	13.80	0	1,153	0.00%
2020/07/20	0	0.00	2	13.00	13.40	-2	1,144	-0.17%
2020/07/15	2	13.55	0	0.00	13.30	2	1,144	0.17%
2020/07/07	0	0.00	2	13.40	13.40	-2	991	-0.20%
2020/07/03	3	12.95	0	0.00	12.90	3	961	0.31%
2020/07/02	0	0.00	5	13.00	13.00	-5	959	-0.52%
2020/06/23	2	12.75	0	0.00	12.80	2	947	0.21%
2020/06/22	3	13.05	0	0.00	12.90	3	945	0.32%
2020/06/19	5	13.10	0	0.00	13.10	5	940	0.53%
2020/06/18	10	13.29	3	13.65	13.60	7	922	0.76%
2020/06/17	3	12.53	0	0.00	12.60	3	868	0.35%
2020/06/12	2	12.15	0	0.00	12.25	2	887	0.23%
2020/06/11	1	12.90	0	0.00	12.65	1	880	0.11%
2020/06/09	2	13.10	0	0.00	13.00	2	888	0.23%
2020/05/25	0	0.00	1	13.25	13.50	-1	764	-0.13%
2020/05/22	12	13.45	11	13.75	13.20	1	740	0.13%
2020/05/21	0	0.00	1	13.75	13.75	-1	667	-0.15%
2020/05/20	5	12.45	0	0.00	12.50	5	545	0.92%
2020/05/14	5	12.00	0	0.00	11.90	5	529	0.94%
2020/05/12	0	0.00	10	12.70	12.45	-10	526	-1.90%
2020/05/11	10	12.75	10	12.66	12.70	0	523	0.00%
2020/05/04	5	11.80	0	0.00	11.70	5	472	1.06%
2020/04/23	5	11.80	0	0.00	11.75	5	466	1.07%
2020/04/17	0	10.80	0	0.00	10.85	0	434	0.00%
2020/03/20	4	9.82	15	9.46	9.83	-11	563	-1.95%
2020/03/19	10	9.50	160	9.04	8.94	-150	552	-27.13%	大賣/鉅額交易
2020/03/18	32	10.20	24	9.99	9.93	8	540	1.48%
2020/03/17	10	10.40	0	0.00	10.20	10	534	1.87%
2020/03/16	0	0.00	30	11.70	11.00	-30	529	-5.66%
2020/03/13	5	10.30	0	0.00	11.50	5	538	0.93%
2020/03/12	20	11.28	0	0.00	11.30	20	523	3.82%
2020/03/10	5	11.50	0	0.00	11.70	5	514	0.97%
2020/03/06	5	12.00	0	0.00	11.95	5	506	0.99%
2020/03/05	0	0.00	5	12.20	12.10	-5	504	-0.99%
2020/03/03	0	0.00	5	11.90	11.85	-5	498	-1.00%
2020/03/02	0	0.00	5	11.80	11.70	-5	497	-1.00%
2020/02/24	0	0.00	5	12.30	12.25	-5	494	-1.01%
2020/02/21	0	0.00	12	12.41	12.35	-12	495	-2.42%
2020/02/19	0	0.00	10	12.45	12.45	-10	496	-2.01%
2020/02/18	0	0.00	10	12.20	12.15	-10	488	-2.05%
2020/02/12	0	0.00	5	11.95	12.15	-5	488	-1.02%
2020/02/11	0	0.00	5	11.85	11.85	-5	482	-1.04%
2020/02/05	0	0.00	18	11.75	11.70	-18	480	-3.74%
2020/01/31	0	0.00	47	11.78	11.80	-47	466	-10.07%
2020/01/14	1	12.95	0	0.00	13.00	1	487	0.21%
2020/01/09	5	13.05	0	0.00	13.00	5	486	1.03%
2019/12/26	1	13.90	0	0.00	13.80	1	507	0.20%
2019/12/20	6	14.13	6	13.90	13.90	0	507	0.00%
2019/12/17	10	13.25	0	0.00	13.35	10	442	2.26%
2019/11/15	0	0.00	1	12.85	12.80	-1	474	-0.21%
2019/11/12	0	0.00	1	12.60	12.65	-1	466	-0.21%
2019/10/31	1	13.00	0	0.00	12.95	1	484	0.21%
2019/10/30	0	0.00	1	13.25	13.15	-1	484	-0.21%
2019/10/25	1	13.15	0	0.00	13.10	1	498	0.20%
2019/10/24	0	0.00	1	13.30	13.35	-1	499	-0.20%
2019/10/23	6	13.40	6	13.57	13.30	0	504	0.00%
2019/10/21	10	12.75	0	0.00	12.75	10	479	2.09%
2019/10/15	10	12.85	0	0.00	12.75	10	561	1.78%
2019/10/07	5	12.95	0	0.00	13.30	5	566	0.88%
2019/10/04	1	12.95	0	0.00	13.05	1	540	0.19%
2019/10/01	14	12.99	0	0.00	13.10	14	546	2.56%
2019/09/26	0	0.00	40	13.15	12.85	-40	549	-7.29%
2019/09/11	10	13.45	0	0.00	13.40	10	556	1.80%
2019/09/10	1	13.55	0	0.00	13.50	1	557	0.18%
2019/08/20	0	0.00	3	14.55	14.50	-3	528	-0.57%
2019/08/15	10	13.80	0	0.00	13.85	10	526	1.90%
2019/08/14	2	14.35	0	0.00	14.10	2	525	0.38%
2019/08/01	1	15.05	0	0.00	15.05	1	594	0.17%
2019/07/29	0	0.00	7	15.45	15.45	-7	658	-1.06%
2019/07/26	0	0.00	1	15.35	15.35	-1	659	-0.15%
2019/07/24	7	15.26	0	0.00	15.15	7	694	1.01%
2019/07/16	7	14.94	0	0.00	14.90	7	708	0.99%
2019/07/15	7	14.95	0	0.00	14.95	7	725	0.97%
2019/07/12	10	15.05	0	0.00	14.90	10	748	1.34%
2019/07/11	8	14.85	0	0.00	14.95	8	768	1.04%
2019/07/09	0	0.00	11	14.75	14.75	-11	900	-1.22%
2019/07/05	10	14.95	0	0.00	15.05	10	972	1.03%
2019/07/04	0	0.00	1	14.90	14.95	-1	1,069	-0.09%
2019/07/03	12	15.04	0	0.00	14.85	12	1,251	0.96%
2019/07/01	0	0.00	2	14.45	14.55	-2	1,428	-0.14%
2019/06/28	10	14.25	0	0.00	14.30	10	1,432	0.70%
2019/06/27	9	14.25	0	0.00	14.25	9	1,447	0.62%
2019/06/20	2	14.70	0	0.00	14.70	2	1,565	0.13%
2019/06/19	1	14.20	0	0.00	14.35	1	1,559	0.06%
2019/06/10	5	14.00	0	0.00	14.00	5	1,818	0.27%
2019/05/29	10	14.15	0	0.00	14.30	10	1,914	0.52%
2019/05/24	10	13.95	0	0.00	13.90	10	1,964	0.51%
2019/05/17	2	14.10	0	0.00	13.90	2	2,091	0.10%
2019/05/13	10	14.50	0	0.00	14.15	10	2,078	0.48%
2019/05/10	10	15.00	0	0.00	14.80	10	2,062	0.48%
2019/05/08	10	15.55	0	0.00	15.65	10	2,033	0.49%
2019/05/07	5	15.40	1	15.40	16.05	4	2,017	0.20%
2019/05/06	5	15.60	2	15.25	15.40	3	1,982	0.15%
2019/05/03	0	0.00	2	16.05	16.05	-2	1,957	-0.10%
2019/05/02	5	16.00	0	0.00	16.05	5	1,952	0.26%
2019/04/30	10	16.05	2	16.15	16.15	8	1,977	0.40%
2019/04/29	3	16.75	0	0.00	16.30	3	1,947	0.15%
2019/04/26	1	16.45	0	0.00	16.50	1	1,917	0.05%
2019/04/25	1	16.70	0	0.00	16.70	1	1,908	0.05%
2019/04/23	30	16.28	0	0.00	16.30	30	1,871	1.60%
2019/04/18	20	16.48	0	0.00	16.10	20	1,824	1.10%
2019/04/17	10	16.95	0	0.00	16.70	10	1,802	0.55%
2019/04/16	4	16.98	18	17.31	17.00	-14	1,774	-0.79%
2019/04/15	51	16.52	1	16.95	16.95	50	1,675	2.99%
2019/04/11	9	16.68	124	16.71	16.70	-115	1,615	-7.12%	大賣/鉅額交易
2019/04/10	34	16.87	31	17.01	17.05	3	1,554	0.19%
2019/04/09	20	16.68	13	16.96	17.20	7	1,458	0.48%
2019/04/08	6	16.08	6	16.28	16.35	0	1,309	0.00%
2019/04/03	12	15.29	21	15.71	15.80	-9	1,223	-0.74%
2019/04/02	10	15.30	0	0.00	15.20	10	1,165	0.86%
2019/04/01	70	15.25	13	15.25	15.25	57	1,151	4.95%
2019/03/29	20	15.25	0	0.00	15.45	20	1,135	1.76%
2019/03/28	3	15.05	3	15.05	15.10	0	1,098	0.00%
2019/03/27	63	15.43	23	15.61	15.35	40	1,086	3.68%
2019/03/21	0	0.00	16	15.00	15.00	-16	991	-1.61%
2019/03/19	3	15.10	0	0.00	14.85	3	978	0.31%
2019/03/18	12	15.38	0	0.00	15.10	12	964	1.24%
2019/03/15	3	15.38	0	0.00	15.40	3	921	0.33%
2019/03/14	0	0.00	4	15.94	15.95	-4	856	-0.47%
2019/03/13	1	14.60	0	0.00	14.50	1	731	0.14%
2019/03/12	2	14.45	6	14.50	14.45	-4	725	-0.55%
2019/03/11	12	14.26	0	0.00	14.30	12	723	1.66%
2019/03/08	1	14.30	0	0.00	14.25	1	726	0.14%
2019/03/07	21	14.86	21	14.50	14.50	0	719	0.00%
2019/03/04	0	0.00	1	13.90	13.95	-1	625	-0.16%
2019/02/25	0	0.00	2	14.10	14.05	-2	566	-0.35%
2019/02/20	1	14.15	0	0.00	14.20	1	508	0.20%
2019/02/19	0	0.00	2	14.30	14.10	-2	505	-0.40%
2019/02/18	9	14.21	1	14.25	14.25	8	492	1.63%
2019/02/15	0	0.00	2	13.60	13.50	-2	440	-0.45%
2019/02/14	5	13.25	2	13.20	13.15	3	426	0.70%
2019/02/11	0	0.00	1	12.70	12.75	-1	413	-0.24%
2019/01/22	7	13.06	6	12.85	12.75	1	433	0.23%
2019/01/18	2	12.70	0	0.00	12.70	2	402	0.50%
2019/01/04	0	0.00	1	12.30	12.20	-1	435	-0.23%
2019/01/03	0	0.00	1	12.55	12.40	-1	459	-0.22%
2018/12/28	1	12.85	1	12.75	12.90	0	473	0.00%
2018/12/26	1	12.80	3	13.18	13.05	-2	450	-0.44%
2018/12/13	0	12.65	0	0.00	12.60	0	410	0.00%
2018/11/22	0	0.00	2	12.80	12.75	-2	511	-0.39%
2018/11/21	2	12.80	0	0.00	12.80	2	534	0.37%
2018/10/30	0	0.00	1	12.10	12.10	-1	685	-0.15%
2018/10/17	0	0.00	1	12.30	12.35	-1	746	-0.13%
2018/10/08	0	0.00	10	13.30	13.30	-10	752	-1.33%
2018/09/13	0	0.00	6	14.75	14.70	-6	2,833	-0.21%
2018/09/10	0	0.00	21	13.62	13.55	-21	3,197	-0.66%
2018/09/04	1	16.30	0	0.00	16.35	1	3,299	0.03%
2018/08/31	0	0.00	0.1	16.70	16.70	-0.1	3,353	0.00%
2018/08/29	0	0.00	1	16.70	16.70	-1	3,397	-0.03%
2018/08/16	0	0.00	1	16.50	16.55	-1	3,657	-0.03%
2018/08/15	0	0.00	1	16.80	16.50	-1	3,657	-0.03%
2018/08/13	0	0.00	5	16.05	16.00	-5	3,654	-0.14%
2018/07/11	2	18.00	0	0.00	18.00	2	3,640	0.05%
2018/07/09	0	0.00	1	17.90	17.90	-1	3,639	-0.03%
2018/07/06	2	17.45	1	17.80	17.65	1	3,637	0.03%
2018/07/05	1	18.10	0	0.00	18.00	1	3,606	0.03%
2018/07/04	5	18.50	0	0.00	18.30	5	3,596	0.14%
2018/07/03	5	19.05	7	19.36	18.35	-2	3,574	-0.06%
2018/07/02	25	19.01	1	19.00	19.00	24	3,501	0.69%
2018/06/29	11	19.04	6	19.58	19.35	5	3,473	0.14%
2018/06/28	6	19.79	1	21.00	19.55	5	3,344	0.15%
2018/06/27	3	20.98	2	21.25	21.10	1	3,269	0.03%
2018/06/26	4	20.49	3	21.20	20.55	1	3,143	0.03%
2018/06/25	70	22.96	34	23.40	21.50	36	3,042	1.18%
2018/06/22	31	22.06	26	22.22	22.60	5	2,428	0.21%
2018/06/21	5	20.70	12	20.73	20.75	-7	1,818	-0.38%
2018/06/20	1	19.60	0	0.00	19.75	1	1,627	0.06%
2018/06/19	2	20.20	8	20.02	19.55	-6	1,626	-0.37%
2018/06/14	5	19.40	3	19.90	19.25	2	1,675	0.12%
2018/06/13	0	0.00	5	20.10	19.80	-5	1,618	-0.31%
2018/06/11	6	19.34	0	0.00	19.05	6	1,604	0.37%
2018/06/08	1	20.25	0	0.00	19.90	1	1,612	0.06%
2018/06/07	2	20.40	1	20.40	20.05	1	1,634	0.06%
2018/06/06	0	0.00	0.2	20.00	20.00	-0.2	1,718	-0.01%
2018/06/05	3	20.23	0	0.00	20.15	3	1,823	0.16%
2018/06/04	1	20.00	6	20.23	19.95	-5	1,769	-0.28%
2018/06/01	0	0.00	10	19.15	19.90	-10	1,704	-0.59%
2018/05/31	0	0.00	3.2	18.02	18.50	-3.2	1,610	-0.20%
2018/05/24	11	18.49	2	18.60	18.50	9	1,824	0.49%
2018/05/23	1	17.80	0	0.00	17.80	1	1,810	0.06%
2018/05/17	0	0.00	1	18.80	18.35	-1	1,841	-0.05%
2018/05/16	11	18.61	10	18.75	18.65	1	1,863	0.05%
2018/05/09	1	18.20	0	0.00	18.20	1	2,006	0.05%
2018/05/07	0	0.00	10	17.80	17.80	-10	2,116	-0.47%
2018/04/24	2	18.50	0	0.00	18.35	2	2,460	0.08%
2018/04/23	5	19.75	5	19.31	19.05	0	2,493	0.00%
2018/04/17	0	18.65	1	18.80	18.80	-1	2,922	-0.03%
2018/04/13	6	20.09	5	19.80	19.75	1	2,985	0.03%
2018/04/03	12	20.60	1	20.95	20.95	11	3,188	0.35%
2018/04/02	0	0.00	4	20.55	20.55	-4	3,181	-0.13%
2018/03/29	0	0.00	1	21.00	20.95	-1	3,263	-0.03%
2018/03/27	8	20.94	2	20.93	21.25	6	3,292	0.18%
2018/03/22	13	21.19	0	0.00	20.75	13	3,340	0.39%
2018/03/21	17	21.44	5	21.29	21.25	12	3,309	0.36%
2018/03/20	26	21.57	38	21.68	21.60	-12	3,289	-0.36%
2018/03/16	1	21.00	0	0.00	20.90	1	3,297	0.03%
2018/03/15	1	21.35	0	0.00	21.05	1	3,509	0.03%
2018/03/14	4	21.55	0	0.00	21.50	4	3,572	0.11%
2018/03/13	9	21.24	15	21.35	21.40	-6	3,620	-0.17%
2018/03/12	12	21.77	1	22.00	21.65	11	3,720	0.30%
2018/03/09	21	21.61	25	21.77	21.85	-4	3,860	-0.10%
2018/03/08	2	20.80	0	0.00	20.70	2	4,176	0.05%
2018/03/06	0	0.00	1	20.35	20.60	-1	4,296	-0.02%
2018/03/02	5	20.60	0	0.00	20.70	5	4,430	0.11%
2018/03/01	0	0.00	5	20.45	20.50	-5	4,467	-0.11%
2018/02/27	0	0.00	5	20.00	20.25	-5	4,461	-0.11%
2018/02/26	5	19.50	0	0.00	19.10	5	4,624	0.11%
2018/02/06	0	0.00	8	18.05	18.00	-8	6,446	-0.12%
2018/02/05	0	0.00	1	19.65	19.90	-1	6,402	-0.02%
2018/01/30	9	20.90	10	20.49	20.30	-1	6,559	-0.02%
2018/01/24	1	20.65	0	0.00	20.80	1	6,470	0.02%
2018/01/23	17	21.63	6	21.63	21.25	11	6,432	0.17%
2018/01/22	0	0.00	4	21.00	21.20	-4	6,354	-0.06%
2018/01/19	12	21.42	18	21.26	20.85	-6	6,357	-0.09%
2018/01/18	0	0.00	19	21.04	20.80	-19	6,395	-0.30%
2018/01/15	15	21.95	45	21.88	21.50	-30	6,389	-0.47%
2018/01/12	33	20.83	4	21.15	21.25	29	6,157	0.47%
2018/01/10	0	0.00	32	19.55	19.40	-32	6,037	-0.53%
2018/01/09	4	20.00	0	0.00	20.00	4	6,047	0.07%
2018/01/08	6	21.27	8	21.09	20.45	-2	6,032	-0.03%
2018/01/05	6	20.61	1	20.60	20.65	5	6,021	0.08%
2018/01/04	6	20.96	1	20.75	20.90	5	6,080	0.08%
2018/01/03	10	20.75	10	21.00	20.75	0	6,048	0.00%
2018/01/02	1	20.05	6	20.00	19.80	-5	6,074	-0.08%