達運 (6120)-群益金鼎-北高雄券商分點個股進出

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

達運

(6120)

可現股當沖

股價
15.70
漲跌
▲0.20
漲幅
+1.29%
成交量
3,403張
產業
上市光電類股
262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

達運 (6120)籌碼相關－群益金鼎-北高雄券商分點個股進出

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-北高雄券商分點個股進出
群益金鼎-北高雄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
2024/05/16	5.1	15.55	0	0.00	15.70	5.1	10,175	0.05%
2024/05/15	0	15.60	0	0.00	15.50	0	10,424	0.00%
2024/05/14	3	15.50	0.1	15.60	15.50	2.9	10,575	0.03%
2024/05/10	4	15.73	0	0.00	15.80	4	10,718	0.04%
2024/05/09	2	15.95	1	16.05	15.80	1	10,793	0.01%
2024/05/03	6.2	15.90	0	0.00	15.45	6.2	10,980	0.06%
2024/05/02	5.2	17.00	0	0.00	17.00	5.2	10,665	0.05%
2024/04/30	3	17.30	0	0.00	17.00	3	10,716	0.03%
2024/04/29	10	17.30	12	17.44	17.50	-2	10,872	-0.02%
2024/04/26	0.1	16.95	3	16.97	17.00	-2.9	10,955	-0.03%
2024/04/24	0	0.00	2.2	16.81	16.80	-2.2	12,382	-0.02%
2024/04/23	5	16.57	0	0.00	16.70	5	12,508	0.04%
2024/04/22	7	16.85	7	16.79	16.80	0	12,501	0.00%
2024/04/19	1	15.65	0	0.00	15.75	1	12,587	0.01%
2024/04/18	2.1	16.05	2	15.95	15.90	0.1	13,006	0.00%
2024/04/17	4.1	15.75	14	15.63	15.60	-9.9	14,719	-0.07%
2024/04/16	2	15.65	1	15.85	15.60	1	15,102	0.01%
2024/04/15	2	16.40	3	16.58	16.40	-1	15,356	-0.01%
2024/04/12	6	16.98	0	0.00	16.75	6	15,296	0.04%
2024/04/11	4	17.38	4	17.43	17.15	0	15,201	0.00%
2024/04/10	0	17.60	0	17.55	17.55	0	15,264	0.00%
2024/04/09	18	17.67	0	0.00	17.25	18	15,120	0.12%
2024/04/08	6.1	18.14	5	18.60	17.90	1.1	14,805	0.01%
2024/04/03	8	17.81	25	18.05	18.60	-17	13,686	-0.12%
2024/04/02	8	17.39	0	0.00	16.95	8	12,806	0.06%
2024/04/01	1	16.55	0	16.55	16.55	1	12,262	0.01%
2024/03/29	0.1	16.10	0.1	16.05	16.10	0	12,158	0.00%
2024/03/28	0	0.00	13	16.10	16.15	-13	12,089	-0.11%
2024/03/27	0	0.00	2	16.05	15.95	-2	12,044	-0.02%
2024/03/26	0.1	16.15	3	16.00	15.90	-2.9	12,016	-0.02%
2024/03/25	0	16.15	0	0.00	16.25	0	11,947	0.00%
2024/03/21	0	0.00	1	15.50	15.80	-1	11,845	-0.01%
2024/03/20	0.1	16.00	0	0.00	15.65	0.1	11,799	0.00%
2024/03/19	0	16.05	0	0.00	15.85	0	11,777	0.00%
2024/03/18	0	15.95	0	0.00	15.95	0	11,743	0.00%
2024/03/15	0	0.00	1.1	15.70	15.75	-1.1	11,764	-0.01%
2024/03/14	0	15.70	3	15.65	15.65	-3	11,757	-0.03%
2024/03/13	1.2	16.78	0.1	16.60	15.95	1.1	11,681	0.01%
2024/03/12	21	16.71	11	17.05	16.95	10	11,466	0.09%
2024/03/08	0	0.00	3	15.45	15.00	-3	10,733	-0.03%
2024/03/07	0	0.00	2.1	15.50	15.35	-2.1	10,660	-0.02%
2024/03/06	0.1	16.00	0	0.00	15.60	0.1	10,579	0.00%
2024/03/05	18	16.13	2.1	16.03	16.05	15.9	10,524	0.15%
2024/03/01	0	0.00	0.1	15.63	15.40	-0.1	10,307	0.00%
2024/02/29	2	15.65	0	0.00	15.65	2	10,277	0.02%
2024/02/27	5	16.20	0	0.00	15.80	5	10,237	0.05%
2024/02/26	0	16.20	4	16.28	16.20	-4	10,170	-0.04%
2024/02/23	0	0.00	3	16.63	16.20	-3	10,157	-0.03%
2024/02/22	2	16.45	0	0.00	16.35	2	10,080	0.02%
2024/02/21	1	16.50	21	16.60	16.50	-20	10,022	-0.20%
2024/02/20	2	16.85	0	0.00	16.65	2	9,965	0.02%
2024/02/16	0	0.00	11.1	17.10	17.10	-11.1	9,692	-0.11%
2024/02/15	0	0.00	4	16.33	16.30	-4	9,410	-0.04%
2024/02/02	0	0.00	20	15.60	15.50	-20	9,147	-0.22%
2024/02/01	0	15.55	0	0.00	15.35	0	9,110	0.00%
2024/01/31	2	15.50	0	0.00	15.50	2	9,015	0.02%
2024/01/30	2.3	16.25	1	16.15	16.10	1.3	8,903	0.02%
2024/01/29	0.1	15.90	0	0.00	15.85	0.1	8,780	0.00%
2024/01/26	3	16.37	11	16.21	15.80	-8	8,713	-0.09%
2024/01/24	6	16.56	5	16.40	16.25	1	8,453	0.01%
2024/01/23	11	16.79	4	16.70	16.40	7	8,338	0.08%
2024/01/22	2	16.70	0	0.00	16.45	2	8,093	0.02%
2024/01/19	4	17.15	4	17.33	16.90	0	7,868	0.00%
2024/01/18	6	17.16	16	17.18	17.45	-10	7,224	-0.14%
2024/01/17	6.9	16.07	0	0.00	15.90	6.9	6,305	0.11%
2024/01/16	3	16.37	4.5	16.42	16.40	-1.5	6,114	-0.02%
2024/01/15	13	17.03	11.1	16.98	16.80	2	5,822	0.03%
2024/01/12	3	16.92	77	16.76	16.80	-74	5,465	-1.35%
2024/01/11	82	17.06	16	16.84	16.45	66	4,982	1.32%
2024/01/10	6.1	15.63	15	15.96	16.25	-8.9	3,206	-0.28%
2024/01/09	12.1	14.98	13	15.04	14.80	-1	2,785	-0.03%
2024/01/08	1.5	14.12	2	14.20	14.15	-0.5	2,602	-0.02%
2024/01/05	2	14.20	10	14.15	14.15	-8	2,603	-0.31%
2024/01/04	2.2	14.48	1	14.50	14.15	1.2	2,574	0.04%
2024/01/02	3	13.45	0	0.00	13.40	3	2,594	0.12%
2023/12/29	0.1	13.45	0	0.00	13.40	0.1	2,759	0.00%
2023/12/28	0	0.00	5	13.40	13.40	-5	2,821	-0.18%
2023/12/26	0.3	13.35	0	0.00	13.40	0.3	3,005	0.01%
2023/12/20	1	13.40	0	0.00	13.50	1	3,214	0.03%
2023/12/15	0.1	13.70	0	0.00	13.65	0.1	3,401	0.00%
2023/12/12	15	13.55	0	0.00	13.70	15	3,975	0.38%
2023/12/11	0.1	13.80	2	13.90	13.80	-2	4,219	-0.05%
2023/12/08	0.1	13.80	0	0.00	13.80	0.1	4,394	0.00%
2023/12/06	1	13.75	0	0.00	13.75	1	4,977	0.02%
2023/12/05	2	13.83	0	0.00	13.85	2	4,991	0.04%
2023/11/30	5	13.79	0	0.00	13.75	5	5,063	0.10%
2023/11/29	3	13.85	0	0.00	13.85	3	5,040	0.06%
2023/11/28	0	0.00	2	13.90	13.95	-2	5,055	-0.04%
2023/11/22	5	14.10	0	0.00	14.10	5	5,085	0.10%
2023/11/17	2	13.73	0	0.00	13.75	2	5,101	0.04%
2023/11/16	2	13.60	0	0.00	13.60	2	5,154	0.04%
2023/11/15	1	13.65	0	0.00	13.65	1	5,166	0.02%
2023/11/10	1	13.40	0	0.00	13.40	1	5,277	0.02%
2023/11/09	2	13.60	0	0.00	13.55	2	5,324	0.04%
2023/11/07	0	0.00	1	13.95	13.90	-1	5,473	-0.02%
2023/11/01	0	0.00	0	13.80	13.75	0	5,987	0.00%
2023/10/31	1	13.80	0	0.00	13.80	1	6,021	0.02%
2023/10/30	1	13.95	0	0.00	13.95	1	6,089	0.02%
2023/10/26	5	14.28	2	14.10	14.10	3	6,188	0.05%
2023/10/25	0	0.00	1	14.35	14.45	-1	6,233	-0.02%
2023/10/24	4	14.05	0.8	14.09	14.15	3.2	6,379	0.05%
2023/10/20	2	13.40	0	0.00	13.50	2	6,653	0.03%
2023/10/18	34	14.01	3	14.25	13.90	31	6,942	0.45%
2023/10/16	8	14.69	9	14.37	14.30	-1	7,417	-0.01%
2023/10/12	1	14.90	0.1	15.20	14.85	0.9	7,571	0.01%
2023/10/11	7.1	14.99	5	15.33	14.75	2.1	7,913	0.03%
2023/10/06	8	16.09	1	16.25	15.90	7	8,521	0.08%
2023/10/05	1	16.40	0	0.00	16.30	1	9,007	0.01%
2023/10/04	3	15.87	5	16.00	16.20	-2	9,543	-0.02%
2023/10/03	0	0.00	2	16.00	16.05	-2	9,820	-0.02%
2023/10/02	4	16.03	0	0.00	16.15	4	9,763	0.04%
2023/09/27	0	0.00	1	15.90	15.90	-1	9,694	-0.01%
2023/09/26	2	15.95	0	0.00	15.80	2	9,679	0.02%
2023/09/22	4	15.68	5	15.91	16.00	-1	9,645	-0.01%
2023/09/20	0	0.00	1	15.45	15.55	-1	9,535	-0.01%
2023/09/19	2	15.75	0	0.00	15.85	2	9,608	0.02%
2023/09/18	6	16.23	5	16.32	16.10	1	9,959	0.01%
2023/09/15	5	15.71	1	15.60	15.55	4	10,661	0.04%
2023/09/14	3	15.53	4	15.94	15.70	-1	10,989	-0.01%
2023/09/13	0	0.00	5	15.15	14.95	-5	11,493	-0.04%
2023/09/12	8.1	14.74	0.4	15.10	14.50	7.7	11,354	0.07%
2023/09/11	0	0.00	8.1	15.50	15.50	-8.1	10,920	-0.07%
2023/09/08	1	14.00	0	0.00	14.10	1	10,897	0.01%
2023/09/07	2	14.05	2	14.30	14.10	0	10,884	0.00%
2023/09/06	2	15.00	2	14.75	14.60	0	10,845	0.00%
2023/09/05	13	14.76	0	0.00	14.95	13	10,846	0.12%
2023/09/04	14	14.95	4	14.90	14.95	10	10,833	0.09%
2023/09/01	2	14.95	4	14.95	14.90	-2	10,824	-0.02%
2023/08/31	2	14.80	3	14.80	14.90	-1	10,810	-0.01%
2023/08/30	2	14.50	1.7	14.49	14.75	0.3	10,924	0.00%
2023/08/28	3	14.40	0	0.00	14.40	3	10,894	0.03%
2023/08/25	0.1	14.85	0	0.00	14.70	0.1	10,884	0.00%
2023/08/24	0.4	15.00	0	0.00	14.85	0.4	10,970	0.00%
2023/08/23	0	14.70	0	0.00	14.50	0	10,905	0.00%
2023/08/22	6.1	14.84	0.3	14.70	14.60	5.9	10,845	0.05%
2023/08/21	0	15.10	0.4	15.13	15.20	-0.4	10,781	0.00%
2023/08/18	2	15.00	0	0.00	15.10	2	10,763	0.02%
2023/08/17	0	0.00	2.1	15.49	15.45	-2.1	10,708	-0.02%
2023/08/16	2	15.10	0	0.00	15.10	2	10,657	0.02%
2023/08/15	2	15.15	0.2	15.20	15.45	1.8	10,600	0.02%
2023/08/14	1	14.95	0.5	14.85	14.85	0.5	10,529	0.00%
2023/08/11	2.1	15.05	0.1	15.30	15.30	2	10,457	0.02%
2023/08/10	9	14.54	2	14.00	14.70	7	10,312	0.07%
2023/08/09	2.1	15.10	1.2	15.10	15.10	0.9	10,074	0.01%
2023/08/08	1	17.00	1	16.75	16.75	0	9,895	0.00%
2023/08/07	0	0.00	2	16.50	16.50	-2	9,784	-0.02%
2023/08/04	1	16.20	0.1	16.25	16.25	0.9	9,731	0.01%
2023/08/02	0	16.20	0	0.00	16.15	0	9,702	0.00%
2023/07/31	1.2	16.90	2	16.75	16.65	-0.8	9,576	-0.01%
2023/07/28	0	16.85	2	16.75	16.95	-2	9,484	-0.02%
2023/07/27	12	17.49	1.1	17.39	17.20	10.9	9,398	0.12%
2023/07/26	0	0.00	0.3	16.35	16.45	-0.3	9,213	0.00%
2023/07/25	3	17.37	6	17.45	17.65	-3	8,969	-0.03%
2023/07/24	0	0.00	8	17.30	17.25	-8	8,812	-0.09%
2023/07/21	1	17.55	2	17.93	17.70	-1	8,670	-0.01%
2023/07/20	5	19.02	1	18.75	18.90	4	8,434	0.05%
2023/07/19	6	19.13	5.1	19.05	19.20	0.9	8,219	0.01%
2023/07/18	3	18.50	1.3	18.57	18.20	1.7	7,875	0.02%
2023/07/17	2	19.03	7	19.09	18.95	-5	7,689	-0.07%
2023/07/14	6	18.93	1.7	18.80	18.75	4.3	7,505	0.06%
2023/07/13	15	19.85	14	19.69	19.15	1	7,164	0.01%
2023/07/12	2	18.70	2.8	18.50	18.90	-0.8	6,415	-0.01%
2023/07/11	1	17.00	15.1	17.79	17.70	-14.1	5,935	-0.24%
2023/07/10	13	17.36	12.1	17.24	17.50	1	5,248	0.02%
2023/07/07	0.1	15.80	0	0.00	15.95	0.1	4,908	0.00%
2023/07/05	2	15.20	0	0.00	15.20	2	4,789	0.04%
2023/07/04	1.2	14.91	0	0.00	14.90	1.2	4,762	0.03%
2023/07/03	0	0.00	5	15.65	15.25	-5	4,747	-0.11%
2023/06/30	0	0.00	0.1	14.75	15.15	-0.1	4,708	0.00%
2023/06/29	2	14.70	0	0.00	14.70	2	4,689	0.04%
2023/06/28	4.1	14.60	1.2	14.61	14.55	3	4,674	0.06%
2023/06/27	0	0.00	5	14.64	14.40	-5	4,644	-0.11%
2023/06/26	16	15.84	21	16.26	15.25	-5	4,497	-0.11%
2023/06/21	46.3	15.96	23.1	16.00	15.85	23.1	4,000	0.58%
2023/06/20	8	15.10	42.3	15.07	15.55	-34.3	3,047	-1.12%
2023/06/19	219	14.44	206.7	14.87	14.15	12.3	2,575	0.48%	大買/大賣/
2023/06/16	0	0.00	0.9	13.55	13.55	-0.9	1,831	-0.05%
2023/06/15	0	0.00	2.2	12.35	12.35	-2.2	1,761	-0.12%
2023/06/14	2.6	11.22	0	0.00	11.25	2.6	1,665	0.15%
2023/06/13	0	0.00	0.1	10.95	11.00	-0.1	1,634	0.00%
2023/06/12	0.1	11.03	0	0.00	10.95	0.1	1,616	0.01%
2023/06/09	0.2	10.93	0	0.00	10.85	0.2	1,595	0.01%
2023/06/06	3	10.80	0	0.00	10.90	3	1,579	0.19%
2023/06/05	0.5	10.85	0	0.00	10.85	0.5	1,580	0.03%
2023/06/02	2	10.90	0	0.00	10.75	2	1,456	0.14%
2023/06/01	1.1	10.89	0	0.00	10.80	1.1	1,459	0.07%
2023/05/30	0.1	10.65	0	0.00	10.65	0.1	1,441	0.01%
2023/05/24	1	10.70	0.2	10.40	10.70	0.9	1,424	0.06%
2023/05/22	2	10.40	0	0.00	10.45	2	1,463	0.14%
2023/05/19	0	0.00	2	10.35	10.30	-2	1,518	-0.13%
2023/05/15	0.1	10.05	0	0.00	10.10	0.1	1,567	0.01%
2023/05/12	0.2	10.15	0	0.00	10.05	0.2	1,578	0.01%
2023/05/11	0.4	10.16	0	0.00	10.05	0.4	1,583	0.03%
2023/05/10	0	10.30	0	0.00	10.20	0	1,590	0.00%
2023/05/09	0.4	10.21	0	0.00	10.15	0.4	1,625	0.02%
2023/05/08	0.1	10.35	0	0.00	10.20	0.1	1,652	0.00%
2023/05/05	0.3	10.29	0	0.00	10.25	0.3	1,661	0.02%
2023/05/04	1	10.20	0	0.00	10.15	1	1,665	0.06%
2023/05/03	0.1	10.25	0	0.00	10.30	0.1	1,661	0.00%
2023/05/02	3	10.25	0	0.00	10.25	3	1,668	0.18%
2023/04/26	0	10.25	0	0.00	10.30	0	1,677	0.00%
2023/04/21	2	10.45	0	0.00	10.40	2	1,637	0.12%
2023/04/20	2.1	10.85	3	10.75	10.65	-0.9	1,608	-0.06%
2023/04/19	2.1	11.29	0	0.00	11.10	2.1	1,569	0.13%
2023/04/18	0.1	11.35	0.1	11.40	11.45	0	1,532	0.00%
2023/04/17	0	0.00	0.7	11.20	11.35	-0.7	1,495	-0.05%
2023/04/14	0.3	11.15	0.5	10.85	11.15	-0.2	1,448	-0.01%
2023/04/13	0.1	10.80	0	0.00	10.75	0.1	1,381	0.01%
2023/03/28	0	10.60	0	0.00	10.40	0	1,265	0.00%
2023/03/24	0	0.00	1.2	10.55	10.60	-1.2	1,246	-0.10%
2023/03/23	1.2	10.46	0	0.00	10.45	1.2	1,223	0.10%
2023/03/22	2	10.75	10.1	10.85	10.60	-8.1	1,209	-0.67%
2023/03/21	0	0.00	1.1	10.50	10.60	-1.1	1,145	-0.10%
2023/03/20	0.1	10.05	0	0.00	10.00	0.1	1,074	0.00%
2023/03/17	0	10.10	0	0.00	10.05	0	1,076	0.00%
2023/03/16	0.3	9.93	3.1	9.96	9.96	-2.8	1,074	-0.26%
2023/03/15	0	10.10	0.1	10.10	9.96	-0.1	1,071	-0.01%
2023/03/14	2.4	9.97	0	0.00	10.00	2.4	1,073	0.23%
2023/03/13	0.4	10.02	3	10.05	10.00	-2.6	1,082	-0.24%
2023/03/10	3.2	10.10	1	10.12	10.15	2.2	1,076	0.21%
2023/03/09	0.1	10.35	0.2	10.40	10.20	-0.1	1,066	-0.01%
2023/03/07	0.2	10.35	0	0.00	10.35	0.2	1,051	0.01%
2023/03/06	0.2	10.35	0	0.00	10.25	0.2	1,042	0.02%
2023/03/03	0.2	10.39	0	0.00	10.25	0.2	1,034	0.02%
2023/03/02	2.3	10.14	2	10.15	10.15	0.3	1,020	0.03%
2023/03/01	0.2	10.27	0	0.00	10.15	0.2	1,012	0.02%
2023/02/23	2.1	10.30	0	0.00	10.30	2.1	964	0.21%
2023/02/22	0	10.35	0	0.00	10.30	0	939	0.01%
2023/02/21	0.1	10.15	0	0.00	10.05	0.1	891	0.01%
2023/02/20	1	10.15	0	0.00	10.20	1	868	0.12%
2023/02/17	5.2	9.96	0	0.00	9.99	5.2	841	0.62%
2023/02/16	2.7	9.90	0	0.00	9.91	2.7	802	0.33%
2023/02/15	3.1	9.82	0	0.00	9.85	3.1	795	0.38%
2023/02/14	2.4	9.69	0.6	9.74	9.78	1.8	782	0.23%
2023/02/13	1.1	9.51	0	0.00	9.46	1.1	738	0.15%
2023/02/10	0.2	9.46	0	0.00	9.57	0.2	737	0.03%
2023/02/09	0.3	9.60	0	0.00	9.52	0.3	724	0.04%
2023/02/08	0.1	9.63	0	0.00	9.63	0.1	719	0.02%
2023/02/07	1.4	9.55	0	0.00	9.67	1.4	705	0.20%
2023/02/06	0.1	9.43	0	0.00	9.52	0.1	676	0.02%
2023/02/03	0.1	9.19	0	0.00	9.25	0.1	636	0.01%
2023/02/02	0.1	9.14	0	0.00	9.18	0.1	624	0.02%
2023/02/01	0.3	9.12	0	0.00	9.05	0.3	626	0.05%
2023/01/31	0.2	9.13	0	0.00	9.07	0.2	624	0.04%
2023/01/30	0.2	8.92	0.1	8.92	8.89	0.1	616	0.01%
2023/01/17	0.7	8.76	0	0.00	8.71	0.7	613	0.11%
2023/01/16	1.9	8.74	0	0.00	8.70	1.9	625	0.30%
2023/01/13	0.7	8.94	0	0.00	8.85	0.7	604	0.11%
2023/01/12	0.1	8.99	0	0.00	8.94	0.1	603	0.01%
2023/01/11	0.1	9.00	0	0.00	8.99	0.1	607	0.02%
2023/01/10	0.2	9.03	0	0.00	8.97	0.2	612	0.03%
2023/01/06	0.2	8.96	0	0.00	8.92	0.2	626	0.03%
2023/01/04	0	0.00	0.1	8.94	8.89	-0.1	653	-0.02%
2023/01/03	0.3	8.88	0	0.00	8.81	0.3	662	0.04%
2022/12/30	1	8.84	0	0.00	8.81	1	666	0.15%
2022/12/28	2	8.92	0	0.00	8.88	2	688	0.29%
2022/12/27	0.2	9.05	0	0.00	8.99	0.2	694	0.03%
2022/12/26	2.3	9.05	0.5	9.07	8.99	1.8	704	0.26%
2022/12/23	4.7	9.03	0	0.00	9.05	4.7	716	0.65%
2022/12/22	0.1	8.98	2	8.84	8.84	-1.9	716	-0.27%
2022/12/21	0.1	8.75	0	0.00	8.83	0.1	737	0.02%
2022/12/20	0.3	8.85	0	0.00	8.71	0.3	744	0.05%
2022/12/19	0.2	8.90	0	0.00	8.81	0.2	783	0.03%
2022/12/16	0.2	8.98	0	0.00	8.90	0.2	788	0.03%
2022/12/15	2	9.04	0	0.00	9.06	2	793	0.25%
2022/12/14	1	9.05	0	0.00	9.08	1	804	0.12%
2022/12/12	0.1	8.98	0	0.00	8.98	0.1	810	0.01%
2022/12/09	0.1	9.04	0	0.00	8.95	0.1	809	0.01%
2022/12/08	0.1	9.00	1	8.98	8.96	-0.9	814	-0.11%
2022/12/07	0.1	9.12	0	0.00	9.00	0.1	821	0.01%
2022/12/06	0.3	9.21	0	0.00	9.13	0.3	816	0.04%
2022/12/02	0.2	9.30	0	0.00	9.25	0.2	826	0.02%
2022/12/01	0.1	9.20	1	9.18	9.18	-1	832	-0.11%
2022/11/30	0.1	9.24	0	0.00	9.11	0.1	841	0.01%
2022/11/29	0	0.00	0.2	9.03	9.05	-0.2	875	-0.02%
2022/11/28	0	9.06	0	0.00	8.98	0	907	0.00%
2022/11/25	0.2	9.22	0	0.00	9.10	0.2	957	0.02%
2022/11/21	0.1	9.19	0	0.00	9.16	0.1	1,236	0.01%
2022/11/17	0.2	9.20	0	0.00	9.21	0.2	1,256	0.01%
2022/11/16	0.2	9.18	0	0.00	9.15	0.2	1,273	0.01%
2022/11/15	0	0.00	30	9.27	9.28	-30	1,288	-2.33%
2022/11/14	0	0.00	0.1	9.26	9.26	-0.1	1,339	0.00%
2022/11/11	0.4	9.05	0	0.00	9.02	0.4	1,334	0.03%
2022/11/10	0.1	8.96	0	0.00	8.95	0.1	1,346	0.01%
2022/11/09	0.1	9.03	0	0.00	9.03	0.1	1,364	0.01%
2022/11/08	1	8.96	0	0.00	8.95	1	1,411	0.07%
2022/11/07	0.1	9.05	0	0.00	9.00	0.1	1,421	0.01%
2022/11/04	0	8.86	2	8.95	8.98	-2	1,463	-0.13%
2022/11/03	2.1	8.86	0	0.00	8.88	2.1	1,468	0.14%
2022/11/02	0.1	8.99	0	0.00	8.93	0.1	1,478	0.01%
2022/11/01	0.2	8.80	0	0.00	8.73	0.2	1,476	0.01%
2022/10/31	0.1	8.67	0	0.00	8.60	0.1	1,496	0.01%
2022/10/28	0.5	8.64	0	0.00	8.56	0.5	1,522	0.04%
2022/10/25	0.1	8.90	0	0.00	8.94	0.1	1,546	0.01%
2022/10/21	1.3	8.79	0	0.00	8.75	1.3	1,552	0.09%
2022/10/20	0	9.00	1	8.90	8.90	-1	1,568	-0.06%
2022/10/17	0.1	8.79	0	0.00	8.96	0.1	1,605	0.01%
2022/10/14	0.2	9.00	0	0.00	8.97	0.2	1,625	0.01%
2022/10/12	0.1	9.01	0	0.00	9.01	0.1	1,631	0.01%
2022/10/11	0.4	9.09	0	0.00	9.05	0.4	1,643	0.03%
2022/10/06	0.2	9.22	0	0.00	9.23	0.2	1,644	0.01%
2022/10/05	0	0.00	11	9.13	9.22	-11	1,652	-0.67%
2022/10/04	0.1	9.00	0	0.00	8.98	0.1	1,664	0.00%
2022/10/03	0.3	8.78	0	0.00	8.82	0.3	1,663	0.02%
2022/09/30	0.1	8.56	0	0.00	8.80	0.1	1,678	0.01%
2022/09/29	0.6	8.46	0	0.00	8.59	0.6	1,689	0.04%
2022/09/28	0.8	8.33	0	0.00	8.23	0.8	1,702	0.05%
2022/09/27	3	8.60	0	0.00	8.62	3	1,701	0.18%
2022/09/26	49.7	8.78	2.5	8.91	8.59	47.2	1,707	2.77%
2022/09/23	1.1	9.16	0	0.00	9.12	1.1	1,703	0.06%
2022/09/22	0.1	9.26	0	0.00	9.20	0.1	1,732	0.00%
2022/09/21	2.4	9.20	0	0.00	9.18	2.4	1,732	0.14%
2022/09/20	0.1	9.37	2	9.32	9.31	-1.9	1,743	-0.11%
2022/09/19	0.7	9.37	0	0.00	9.31	0.7	1,773	0.04%
2022/09/16	2.2	9.46	0	0.00	9.45	2.2	1,783	0.13%
2022/09/15	0.2	9.60	0	0.00	9.54	0.2	1,822	0.01%
2022/09/14	2	9.39	0	0.00	9.43	2	1,837	0.11%
2022/09/13	1.9	9.47	0	0.00	9.45	1.9	1,849	0.10%
2022/09/12	3	9.43	0	0.00	9.40	3	1,896	0.16%
2022/09/08	0.1	9.58	0	0.00	9.57	0.1	1,913	0.01%
2022/09/07	0.5	9.40	0	0.00	9.34	0.5	1,931	0.03%
2022/09/06	0.8	9.52	0	0.00	9.45	0.8	1,940	0.04%
2022/09/05	4.6	9.63	0.8	9.63	9.60	3.8	1,962	0.19%
2022/09/02	3.9	9.96	0.2	9.98	9.90	3.7	1,958	0.19%
2022/09/01	2.7	10.05	0	0.00	10.05	2.7	1,960	0.14%
2022/08/31	12.3	10.47	0	0.00	10.30	12.3	1,961	0.62%
2022/08/30	0.1	10.37	0	0.00	10.30	0.1	1,742	0.01%
2022/08/29	0.4	10.24	0	0.00	10.15	0.4	1,769	0.02%
2022/08/26	0.2	10.60	0	0.00	10.45	0.2	1,870	0.01%
2022/08/25	0.1	10.55	0	0.00	10.45	0.1	2,126	0.00%
2022/08/23	0.2	10.33	2	10.25	10.20	-1.9	2,440	-0.08%
2022/08/22	0	10.60	3	10.50	10.40	-3	2,496	-0.12%
2022/08/19	0	0.00	3	10.70	10.70	-3	2,648	-0.11%
2022/08/18	0.4	10.51	0	0.00	10.45	0.4	2,626	0.01%
2022/08/17	2	10.50	5	10.50	10.40	-3	2,661	-0.11%
2022/08/16	0.1	10.45	0	0.00	10.35	0.1	2,798	0.00%
2022/08/15	8	10.50	30	10.50	10.50	-22	3,127	-0.70%
2022/08/11	1.4	10.19	1	10.25	10.15	0.4	3,110	0.01%
2022/08/10	1	10.15	0	0.00	10.10	1	3,125	0.03%
2022/08/09	0.5	10.02	0	0.00	10.05	0.5	3,139	0.02%
2022/08/05	0.2	10.05	1	10.05	10.05	-0.9	3,160	-0.03%
2022/08/04	0.4	9.84	0	0.00	9.73	0.4	3,161	0.01%
2022/08/03	0.1	10.05	0	0.00	9.96	0.1	3,145	0.00%
2022/08/02	0.1	10.25	0	0.00	10.10	0.1	3,148	0.00%
2022/08/01	0	0.00	1	10.30	10.35	-1	3,154	-0.03%
2022/07/29	0	0.00	0.3	10.25	10.15	-0.3	3,139	-0.01%
2022/07/22	2.1	10.00	2	10.10	10.10	0.1	3,132	0.00%
2022/07/21	0.1	10.10	0.7	9.96	10.10	-0.6	3,151	-0.02%
2022/07/20	1	9.90	0.1	9.95	9.94	1	3,142	0.03%
2022/07/19	0.6	9.87	0	10.00	9.92	0.6	3,151	0.02%
2022/07/18	0	0.00	0.8	9.80	9.80	-0.8	3,153	-0.03%
2022/07/15	0.1	9.43	0	0.00	9.46	0.1	3,149	0.00%
2022/07/14	0.1	9.42	0	0.00	9.40	0.1	3,157	0.00%
2022/07/12	0.5	9.03	0	0.00	8.91	0.5	3,182	0.01%
2022/07/11	1	9.33	0	0.00	9.35	1	3,175	0.03%
2022/07/08	0.2	9.46	0	0.00	9.48	0.2	3,184	0.01%
2022/07/07	0.7	9.07	0	0.00	9.22	0.7	3,180	0.02%
2022/07/06	0.8	9.14	0	0.00	9.02	0.8	3,190	0.03%
2022/07/05	0.1	9.18	0	0.00	9.16	0.1	3,185	0.00%
2022/07/04	0.2	9.12	0	0.00	9.05	0.2	3,196	0.01%
2022/07/01	35.9	9.26	4	9.23	9.06	31.9	3,223	0.99%
2022/06/30	3.8	9.70	0	0.00	9.68	3.8	3,217	0.12%
2022/06/29	0.2	10.14	0.1	10.10	10.05	0.1	3,222	0.00%
2022/06/28	0.1	10.20	0	0.00	10.10	0.1	3,243	0.00%
2022/06/27	0.2	10.30	5	10.15	10.25	-4.8	3,251	-0.15%
2022/06/24	2.1	10.00	0	0.00	10.00	2.1	3,266	0.06%
2022/06/23	0.2	9.87	0	0.00	9.85	0.2	3,276	0.00%
2022/06/22	1.2	9.85	0	0.00	9.76	1.2	3,260	0.04%
2022/06/21	0.2	9.89	0	0.00	10.05	0.2	3,260	0.01%
2022/06/20	18.7	9.77	1.5	9.94	9.66	17.2	3,264	0.53%
2022/06/17	0.6	10.08	0	0.00	10.10	0.6	3,231	0.02%
2022/06/16	1	10.10	0	0.00	10.10	1	3,230	0.03%
2022/06/15	0.2	10.32	0	0.00	10.30	0.2	3,242	0.00%
2022/06/14	0.1	10.19	0	0.00	10.20	0.1	3,260	0.00%
2022/06/13	0.6	10.31	0	0.00	10.15	0.6	3,251	0.02%
2022/06/10	0.6	10.59	0	0.00	10.45	0.6	3,247	0.02%
2022/06/09	4.4	10.66	0	0.00	10.60	4.4	3,235	0.14%
2022/06/08	0	10.65	0	0.00	10.65	0	3,197	0.00%
2022/06/07	0.2	10.61	0	0.00	10.50	0.2	3,216	0.01%
2022/06/06	1.2	10.61	0	0.00	10.65	1.2	3,230	0.04%
2022/06/02	5	10.84	0.2	11.00	10.75	4.8	3,155	0.15%
2022/06/01	0	10.73	0	0.00	10.70	0	2,944	0.00%
2022/05/31	0.2	10.73	0	0.00	10.65	0.2	2,886	0.01%
2022/05/30	0.5	10.46	0	0.00	10.40	0.5	2,659	0.02%
2022/05/27	0	10.50	1	10.40	10.45	-1	2,700	-0.04%
2022/05/26	0.1	10.34	0	0.00	10.15	0.1	2,557	0.00%
2022/05/25	2.2	10.25	0	0.00	10.25	2.2	2,553	0.08%
2022/05/24	5.4	10.45	0.6	10.43	10.25	4.8	2,575	0.19%
2022/05/23	2.1	11.33	2	11.00	10.90	0.1	2,451	0.00%
2022/05/20	0.4	10.86	0	0.00	10.75	0.4	2,152	0.02%
2022/05/19	1.4	10.87	0.1	11.00	10.85	1.3	2,164	0.06%
2022/05/18	0	11.12	0.1	11.25	11.15	0	2,169	0.00%
2022/05/16	0	10.45	0	0.00	10.35	0	2,165	0.00%
2022/05/13	0.2	10.20	0	0.00	10.40	0.2	2,197	0.01%
2022/05/12	0.7	10.21	0	0.00	10.00	0.7	2,207	0.03%
2022/05/11	1.1	10.29	1	10.20	10.15	0.1	2,242	0.00%
2022/05/10	1.2	10.30	0	0.00	10.40	1.2	2,291	0.05%
2022/05/09	1.9	10.51	2	10.35	10.30	-0.1	2,352	0.00%
2022/05/06	0.8	10.71	0	0.00	10.75	0.8	2,403	0.03%
2022/05/05	1.3	10.90	2.8	10.88	10.85	-1.5	2,445	-0.06%
2022/05/04	0.3	10.70	0	0.00	10.65	0.3	2,457	0.01%
2022/05/03	0.1	10.72	0	0.00	10.75	0.1	2,489	0.00%
2022/04/29	0.5	10.78	0	0.00	10.60	0.5	2,523	0.02%
2022/04/28	0.4	10.69	0	0.00	10.80	0.4	2,560	0.01%
2022/04/27	2	10.35	0	0.00	10.70	2	2,599	0.08%
2022/04/26	2.2	10.86	0	0.00	10.75	2.2	2,597	0.09%
2022/04/25	2.5	10.84	0	0.00	10.75	2.5	2,627	0.09%
2022/04/22	0.1	11.25	0	0.00	11.20	0.1	2,649	0.00%
2022/04/21	0.1	11.35	0	0.00	11.25	0.1	2,739	0.00%
2022/04/20	0.2	11.33	0	0.00	11.30	0.2	2,815	0.01%
2022/04/19	1	11.20	1.7	11.35	11.20	-0.7	3,010	-0.02%
2022/04/18	2.8	10.97	0.5	11.16	10.90	2.3	3,160	0.07%
2022/04/15	4.1	11.04	0.5	11.05	11.05	3.6	3,583	0.10%
2022/04/14	0.3	11.23	0	0.00	11.15	0.3	3,739	0.01%
2022/04/12	1.5	11.10	3	11.10	11.05	-1.5	4,330	-0.03%
2022/04/11	0.7	11.29	0	0.00	11.15	0.7	4,688	0.02%
2022/04/08	0.2	11.56	0	0.00	11.55	0.2	5,939	0.00%
2022/04/07	0.3	11.70	0	0.00	11.45	0.3	6,608	0.00%
2022/04/01	0	12.00	0	0.00	11.95	0	7,088	0.00%
2022/03/31	0.1	12.20	0	0.00	12.10	0.1	7,157	0.00%
2022/03/29	0.1	12.60	0	0.00	12.30	0.1	7,276	0.00%
2022/03/28	0	12.60	0	0.00	12.60	0	7,773	0.00%
2022/03/21	4	13.05	0	0.00	12.90	4	9,065	0.04%
2022/03/16	1.1	12.71	0	0.00	12.75	1.1	10,964	0.01%
2022/03/15	0	13.05	0	0.00	12.90	0	11,145	0.00%
2022/03/14	0.1	13.30	2	13.20	13.15	-2	11,143	-0.02%
2022/03/08	0	12.25	0	0.00	12.15	0	11,217	0.00%
2022/03/07	0	0.00	3	12.35	12.20	-3	11,190	-0.03%
2022/03/02	2	13.10	0	0.00	13.00	2	11,335	0.02%
2022/03/01	0	0.00	2.1	13.15	13.15	-2.1	11,239	-0.02%
2022/02/24	2	12.85	2	12.95	12.85	0	11,276	0.00%
2022/02/22	2	13.60	0	0.00	13.60	2	11,281	0.02%
2022/02/18	1	13.85	0	0.00	13.85	1	11,289	0.01%
2022/02/11	0	0.00	3.7	14.37	14.30	-3.7	11,205	-0.03%
2022/02/10	0	0.00	2	14.20	14.20	-2	11,154	-0.02%
2022/02/09	2	14.13	2.1	14.01	14.30	-0.1	11,116	0.00%
2022/02/08	1	13.90	0	0.00	14.00	1	11,059	0.01%
2022/01/26	2	12.80	0	0.00	12.70	2	10,980	0.02%
2022/01/25	0.3	12.90	0	0.00	12.75	0.3	10,972	0.00%
2022/01/24	2	13.00	0.3	13.05	13.15	1.8	10,947	0.02%
2022/01/21	3	13.55	3	13.30	13.25	0	10,923	0.00%
2022/01/19	2	13.60	0	0.00	13.60	2	10,860	0.02%
2022/01/18	1	13.75	0	0.00	13.75	1	10,828	0.01%
2022/01/14	0	0.00	2	13.35	13.35	-2	10,755	-0.02%
2022/01/13	0	0.00	2	13.70	13.70	-2	10,673	-0.02%
2022/01/12	31	14.04	0	0.00	14.00	31	10,594	0.29%
2022/01/11	2	13.90	2	14.05	14.15	0	10,392	0.00%
2022/01/10	0	0.00	6	14.68	14.40	-6	10,207	-0.06%
2022/01/07	4.1	14.79	5	14.58	14.55	-0.9	9,773	-0.01%
2022/01/06	0	0.00	2	15.30	15.15	-2	9,598	-0.02%
2022/01/05	244	15.59	578	15.79	14.90	-334	9,413	-3.55%	大買/大賣/鉅額交易
2022/01/04	5	15.28	1	15.15	15.10	4	8,986	0.04%
2022/01/03	16	16.27	172	16.35	16.10	-156	8,602	-1.81%	大賣/鉅額交易
2021/12/30	1,335	15.28	854.3	15.90	16.00	480.7	7,340	6.55%	大買/大賣/鉅額交易
2021/12/29	5	14.60	0	14.90	14.55	5	6,655	0.07%
2021/12/28	2	14.90	5	14.72	14.60	-3	6,490	-0.05%
2021/12/27	1.1	14.45	0	0.00	14.45	1.1	6,159	0.02%
2021/12/22	6.1	14.71	9	14.63	14.30	-2.9	5,924	-0.05%
2021/12/21	22.1	13.93	4	13.98	13.95	18.1	5,385	0.34%
2021/12/17	2	14.20	3.1	14.10	14.00	-1.1	5,250	-0.02%
2021/12/16	2	14.75	4	14.75	14.85	-2	5,064	-0.04%
2021/12/15	12	14.77	2	14.60	14.60	10	4,812	0.21%
2021/12/14	126	14.44	126.1	14.35	14.10	-0.1	4,038	0.00%	大買/大賣/
2021/12/13	6	14.85	8.1	15.41	15.55	-2.1	3,048	-0.07%
2021/12/10	10	13.79	9.6	14.04	14.15	0.4	2,758	0.01%
2021/12/09	0	0.00	14.3	12.68	12.90	-14.3	2,045	-0.70%
2021/12/07	1.1	11.89	0.6	11.50	11.50	0.5	1,810	0.03%
2021/12/06	1	11.55	1	11.40	11.45	0	1,682	0.00%
2021/12/03	0	11.15	0	0.00	11.20	0	1,678	0.00%
2021/12/02	0.3	11.05	0	0.00	11.05	0.3	1,683	0.02%
2021/12/01	0.2	11.00	0	0.00	11.10	0.2	1,688	0.01%
2021/11/30	0.1	10.88	0	0.00	10.85	0.1	1,681	0.01%
2021/11/29	0.9	10.76	0	0.00	10.70	0.9	1,549	0.06%
2021/11/26	3.6	11.07	0	0.00	10.90	3.6	1,524	0.23%
2021/11/24	2	11.20	0	0.00	11.65	2	1,453	0.14%
2021/11/23	3.3	11.45	5	11.25	11.25	-1.7	1,424	-0.12%
2021/11/22	3	11.50	0	0.00	11.70	3	1,376	0.22%
2021/11/19	4.9	11.32	0	0.00	11.30	4.9	1,324	0.37%
2021/11/18	0	0.00	2	11.10	11.50	-2	1,294	-0.15%
2021/11/17	1	11.00	0	0.00	11.00	1	1,240	0.08%
2021/11/16	0.1	11.08	2	11.00	10.90	-1.9	1,240	-0.15%
2021/11/15	14.4	10.91	1	11.00	10.85	13.4	1,236	1.08%
2021/11/12	8.2	10.88	10	10.90	10.90	-1.8	1,226	-0.15%
2021/11/11	10	11.25	0	0.00	11.25	10	1,194	0.84%
2021/11/10	0.1	11.30	0	0.00	11.15	0.1	1,203	0.00%
2021/11/09	2	11.36	0	0.00	11.20	2	1,215	0.16%
2021/11/08	0.2	11.35	0	0.00	11.40	0.2	1,220	0.02%
2021/11/05	0.2	11.30	0	0.00	11.25	0.2	1,265	0.02%
2021/11/04	1.8	11.13	0	0.00	11.10	1.8	1,268	0.14%
2021/11/03	0.2	11.30	0	0.00	11.15	0.2	1,273	0.02%
2021/11/02	3.1	11.28	0	0.00	11.10	3.1	1,268	0.24%
2021/10/29	0.1	11.25	0	0.00	11.15	0.1	1,354	0.01%
2021/10/27	0.2	11.24	0	0.00	11.15	0.2	1,329	0.02%
2021/10/26	0.4	11.35	0	0.00	11.20	0.4	1,332	0.03%
2021/10/21	0.2	11.03	0.1	11.10	11.00	0.1	1,366	0.01%
2021/10/20	0.3	10.91	0	0.00	10.80	0.3	1,380	0.03%
2021/10/14	0.3	10.35	0	0.00	10.35	0.3	1,569	0.02%
2021/10/13	1.1	10.43	0	0.00	10.30	1.1	1,672	0.07%
2021/10/12	0.7	10.56	0	0.00	10.40	0.7	1,684	0.04%
2021/10/08	1.1	10.61	0	0.00	10.60	1.1	1,688	0.07%
2021/10/07	0.3	10.60	0	0.00	10.55	0.3	1,713	0.02%
2021/10/06	1.4	10.45	0	0.00	10.20	1.4	1,745	0.08%
2021/10/05	0.2	10.52	0	0.00	10.60	0.2	1,752	0.01%
2021/10/04	3	10.54	0	0.00	10.20	3	1,738	0.17%
2021/10/01	2.1	11.07	0	0.00	10.85	2.1	1,715	0.12%
2021/09/30	0.7	11.25	0	0.00	11.20	0.7	1,703	0.04%
2021/09/29	2.3	11.16	0	0.00	11.15	2.3	1,707	0.14%
2021/09/28	0.4	11.54	0	0.00	11.45	0.4	1,721	0.02%
2021/09/27	0.1	11.70	0	0.00	11.60	0.1	1,732	0.01%
2021/09/24	2.1	11.35	0	0.00	11.30	2.1	1,723	0.12%
2021/09/23	0.4	11.32	0	0.00	11.20	0.4	1,727	0.02%
2021/09/22	1.9	11.22	0	0.00	11.20	1.9	1,739	0.11%
2021/09/16	1.1	11.17	0	0.00	11.15	1.1	1,808	0.06%
2021/09/14	0	11.40	0	0.00	11.35	0	1,824	0.00%
2021/09/13	0.2	11.33	0	0.00	11.25	0.2	1,832	0.01%
2021/09/10	0.1	11.30	0	0.00	11.25	0.1	1,853	0.01%
2021/09/09	1.4	11.07	0	0.00	11.20	1.4	1,861	0.07%
2021/09/08	2	11.15	0	0.00	10.85	2	1,860	0.11%
2021/09/07	0.2	11.50	0	0.00	11.35	0.2	1,830	0.01%
2021/09/03	0	11.85	0.1	12.15	11.85	-0.1	1,819	0.00%
2021/09/02	0.1	11.85	0	0.00	11.75	0.1	1,823	0.01%
2021/09/01	2	11.95	0	0.00	12.00	2	1,827	0.11%
2021/08/31	0	12.00	0	0.00	11.90	0	1,861	0.00%
2021/08/30	0.2	12.04	0	0.00	11.85	0.2	1,869	0.01%
2021/08/26	0.1	12.10	0	0.00	11.90	0.1	1,873	0.01%
2021/08/24	0.2	12.06	0	0.00	11.75	0.2	1,895	0.01%
2021/08/23	0.3	12.19	0	0.00	12.15	0.3	1,923	0.01%
2021/08/20	0.1	11.45	0	0.00	11.50	0.1	1,928	0.00%
2021/08/19	0.7	11.67	0	0.00	11.40	0.7	1,928	0.04%
2021/08/18	0.5	11.63	0	0.00	12.00	0.5	1,917	0.03%
2021/08/17	0.1	11.90	0	0.00	11.60	0.1	1,937	0.00%
2021/08/16	0.4	12.13	1	12.00	11.90	-0.6	1,948	-0.03%
2021/08/13	0.1	12.35	0.2	12.62	12.25	-0.1	1,972	-0.01%
2021/08/11	0.2	12.45	1	12.70	12.50	-0.8	1,996	-0.04%
2021/08/10	0	0.00	2	13.15	13.15	-2	1,991	-0.10%
2021/08/09	0	0.00	12	13.35	13.30	-12	2,041	-0.59%
2021/08/05	0.1	13.70	0	0.00	13.55	0.1	2,111	0.00%
2021/07/23	1	13.95	0	0.00	14.00	1	2,604	0.04%
2021/07/20	0.1	13.63	0	0.00	13.45	0.1	3,015	0.00%
2021/07/16	0	0.00	0	13.55	13.60	0	3,274	0.00%
2021/07/14	5.1	13.45	5	13.25	13.25	0.1	3,524	0.00%
2021/07/09	0.1	13.20	0	0.00	13.35	0.1	3,795	0.00%
2021/07/06	0.2	13.55	0	0.00	13.50	0.2	4,159	0.00%
2021/06/29	0	13.65	3.1	13.51	13.40	-3.1	4,776	-0.06%
2021/06/28	2	13.95	5	13.75	13.75	-3	5,029	-0.06%
2021/06/22	0.1	13.30	0	0.00	13.15	0.1	5,483	0.00%
2021/06/21	0	0.00	10	13.20	13.25	-10	5,511	-0.18%
2021/06/18	0	0.00	6	14.05	13.65	-6	5,603	-0.11%
2021/06/11	0	0.00	0.1	13.75	13.85	-0.1	6,345	0.00%
2021/06/08	6	14.35	0	0.00	13.95	6	6,375	0.09%
2021/06/01	0	0.00	2	14.40	14.30	-2	6,363	-0.03%
2021/05/28	2	13.80	0	0.00	13.65	2	6,333	0.03%
2021/05/24	0.1	13.00	0	0.00	13.20	0.1	6,427	0.00%
2021/05/19	2	12.40	0	0.00	12.85	2	6,491	0.03%
2021/05/18	0	0.00	2	12.25	12.30	-2	6,486	-0.03%
2021/05/17	3.1	11.23	0	0.00	11.20	3.1	6,454	0.05%
2021/05/14	0	12.55	1	12.40	12.40	-1	6,392	-0.01%
2021/05/13	0.2	12.35	0	0.00	12.45	0.2	6,367	0.00%
2021/05/12	2	12.65	0	0.00	12.70	2	6,401	0.03%
2021/05/11	4.2	14.54	0	0.00	14.05	4.2	6,343	0.07%
2021/05/05	3	14.82	0	0.00	14.55	3	6,200	0.05%
2021/05/04	0.3	15.00	0	0.00	14.80	0.3	6,154	0.00%
2021/05/03	2	15.90	1	16.25	15.85	1	6,039	0.02%
2021/04/28	2	17.90	0	0.00	17.75	2	5,858	0.03%
2021/04/27	5	18.02	0	0.00	17.70	5	5,780	0.09%
2021/04/26	3	18.42	2.1	18.54	18.25	1	5,597	0.02%
2021/04/23	2	17.65	0	0.00	18.00	2	5,401	0.04%
2021/04/22	1	18.20	0	0.00	17.00	1	5,269	0.02%
2021/04/20	1	17.70	1	17.35	17.40	0	4,900	0.00%
2021/04/16	10	17.45	0	0.00	17.40	10	4,822	0.21%
2021/04/13	100	17.18	3	17.63	16.90	97	4,557	2.13%
2021/04/12	1	17.70	0	17.75	17.70	1	4,493	0.02%
2021/04/09	0	0.00	1	17.40	17.35	-1	4,339	-0.02%
2021/04/08	0	0.00	2	17.30	17.30	-2	4,247	-0.05%
2021/04/07	0	0.00	2	17.58	17.35	-2	4,208	-0.05%
2021/04/06	2	16.55	1	17.00	16.85	1	4,178	0.02%
2021/04/01	10	17.85	2	17.20	17.00	8	4,311	0.19%
2021/03/31	3	16.88	3	16.83	16.85	0	4,099	0.00%
2021/03/30	5	16.26	0	0.00	16.10	5	3,892	0.13%
2021/03/23	1	16.00	0	0.00	15.10	1	3,541	0.03%
2021/03/22	1	15.15	4.2	15.60	15.55	-3.2	3,447	-0.09%
2021/03/19	5	15.51	3.2	15.01	15.00	1.8	3,346	0.05%
2021/03/18	2	15.30	0	0.00	15.30	2	3,049	0.07%
2021/03/16	2	14.10	0	0.00	14.05	2	2,875	0.07%
2021/03/03	0	0.00	0.2	13.85	14.10	-0.2	3,955	-0.01%
2021/03/02	0	0.00	0.1	14.17	13.85	-0.1	3,969	0.00%
2021/02/18	0	0.00	2	13.30	13.45	-2	4,610	-0.04%
2021/02/17	2	12.85	0	0.00	13.10	2	4,609	0.04%
2021/02/03	12	13.08	2	13.20	13.00	10	4,579	0.22%
2021/02/02	0	0.00	5	12.65	12.50	-5	4,487	-0.11%
2021/02/01	5	12.70	0	0.00	12.75	5	4,465	0.11%
2021/01/27	0	0.00	2	12.60	12.50	-2	4,368	-0.05%
2021/01/22	0	0.00	0.6	12.43	12.65	-0.6	4,354	-0.01%
2021/01/21	0	0.00	15	12.50	12.40	-15	4,341	-0.35%
2021/01/18	0	0.00	5	13.15	13.30	-5	4,270	-0.12%
2021/01/13	20	14.04	0	14.00	14.00	20	4,188	0.48%
2021/01/11	0	0.00	0	13.90	13.80	0	4,076	0.00%
2021/01/08	0	0.00	2	13.55	13.60	-2	4,066	-0.05%
2021/01/06	0	0.00	4	14.20	13.80	-4	4,117	-0.10%
2021/01/05	0	0.00	0	14.27	14.30	0	4,033	0.00%
2021/01/04	0	0.00	2	14.20	14.25	-2	3,993	-0.05%
2020/12/30	0	0.00	2	14.25	14.25	-2	3,931	-0.05%
2020/12/29	5	14.48	3	14.53	14.50	2	3,900	0.05%
2020/12/28	4	14.65	5	14.69	14.85	-1	3,815	-0.03%
2020/12/25	0	0.00	2	14.05	14.10	-2	3,536	-0.06%
2020/12/23	0	0.00	1	14.15	14.15	-1	3,468	-0.03%
2020/12/22	2.2	14.25	1	14.30	13.80	1.2	3,450	0.03%
2020/12/21	1	13.60	0	0.00	13.60	1	3,323	0.03%
2020/12/18	2	13.80	0	0.00	13.70	2	3,302	0.06%
2020/12/17	0	0.00	1	13.80	13.85	-1	3,288	-0.03%
2020/12/15	8	14.25	8	14.10	13.65	0	3,289	0.00%
2020/12/14	0	0.00	3	14.07	14.15	-3	3,262	-0.09%
2020/12/11	1.2	13.69	0	0.00	13.60	1.2	3,222	0.04%
2020/12/10	0	0.00	0	14.15	13.95	0	3,164	0.00%
2020/12/09	8	14.39	5	14.20	14.10	3	3,119	0.10%
2020/12/08	0	0.00	5	14.20	13.85	-5	3,059	-0.16%
2020/12/07	8	14.76	6.1	14.13	14.25	1.9	3,048	0.06%
2020/12/04	3.1	14.50	1.1	14.17	14.50	2	2,894	0.07%
2020/12/03	0	0.00	1	13.75	13.65	-1	2,678	-0.04%
2020/12/01	6	14.03	2.1	13.87	14.30	3.9	2,750	0.14%
2020/11/30	4	13.65	2	13.40	13.70	2	2,681	0.07%
2020/11/26	0	0.00	1	12.75	12.70	-1	2,480	-0.04%
2020/11/24	0	0.00	4	12.80	12.50	-4	2,414	-0.17%
2020/11/23	4	12.60	0	0.00	12.65	4	2,395	0.17%
2020/11/19	3	12.67	2.1	12.63	12.90	0.9	1,896	0.05%
2020/11/16	0.1	11.60	0	0.00	11.70	0.1	1,609	0.00%
2020/11/12	0	0.00	8	11.40	11.40	-8	1,595	-0.50%
2020/11/10	0.2	11.40	0	0.00	11.25	0.2	1,632	0.01%
2020/11/06	0.2	11.52	1	11.15	11.10	-0.8	1,622	-0.05%
2020/11/04	0.1	11.80	0	0.00	11.15	0.1	1,658	0.01%
2020/11/03	0.2	11.20	0	0.00	11.15	0.2	1,671	0.01%
2020/11/02	0.1	11.00	0	0.00	10.85	0.1	1,683	0.00%
2020/10/30	0.1	11.05	0	0.00	11.05	0.1	1,682	0.01%
2020/10/27	0.3	11.55	0	0.00	11.55	0.3	1,813	0.02%
2020/10/26	0.1	11.76	0	0.00	11.70	0.1	1,818	0.01%
2020/10/22	0.1	11.75	0	0.00	11.65	0.1	1,837	0.01%
2020/10/20	0.1	11.60	0	0.00	11.65	0.1	1,861	0.00%
2020/10/19	0.2	11.70	0	0.00	11.80	0.2	1,858	0.01%
2020/10/16	0	11.95	0	0.00	11.65	0	1,866	0.00%
2020/10/15	0.1	11.80	0	0.00	11.80	0.1	1,877	0.00%
2020/10/13	0.3	11.40	0	0.00	11.30	0.3	1,825	0.02%
2020/10/12	0.1	11.20	0	0.00	11.15	0.1	1,826	0.01%
2020/10/08	0.1	11.20	0	0.00	11.25	0.1	1,845	0.01%
2020/10/06	0.3	11.45	0	0.00	11.25	0.3	1,890	0.02%
2020/10/05	0.1	11.40	0	0.00	11.10	0.1	1,926	0.01%
2020/09/30	0	11.30	0	0.00	10.95	0	1,991	0.00%
2020/09/29	0.4	11.40	0	0.00	11.00	0.4	2,252	0.02%
2020/09/28	0.1	11.45	1	11.00	11.15	-0.9	2,341	-0.04%
2020/09/24	0.4	11.50	0	0.00	11.20	0.4	2,353	0.01%
2020/09/23	0.3	11.50	0	0.00	11.50	0.3	2,355	0.01%
2020/09/17	0	0.00	0.1	11.95	11.95	-0.1	2,337	0.00%
2020/09/16	0.1	11.85	0	0.00	11.85	0.1	2,339	0.00%
2020/09/15	0.1	11.80	3	11.87	11.80	-2.9	2,358	-0.12%
2020/09/11	0.2	11.65	0	0.00	11.60	0.2	2,413	0.01%
2020/09/10	0.1	12.00	0	0.00	11.90	0.1	2,400	0.00%
2020/09/08	0.3	12.05	0	0.00	11.90	0.3	2,353	0.01%
2020/09/07	3.1	12.38	10	12.25	12.15	-6.9	2,355	-0.29%
2020/09/04	0.2	12.70	0	0.00	12.50	0.2	2,284	0.01%
2020/09/03	2.1	11.38	2.5	11.60	11.85	-0.4	2,171	-0.02%
2020/09/02	0.2	11.30	0	0.00	11.15	0.2	1,993	0.01%
2020/09/01	0.3	11.30	0	0.00	11.10	0.3	2,031	0.02%
2020/08/31	1.3	10.91	0	0.00	10.85	1.3	2,084	0.06%
2020/08/28	1.1	10.96	0	0.00	10.90	1.1	2,094	0.05%
2020/08/27	2	11.30	0.2	11.40	11.10	1.8	2,112	0.09%
2020/08/26	0.2	11.10	0	0.00	10.80	0.2	2,084	0.01%
2020/08/25	0.3	11.05	0	0.00	10.75	0.3	2,101	0.01%
2020/08/24	0.1	11.00	0	0.00	10.60	0.1	2,117	0.01%
2020/08/21	0.2	10.95	0	0.00	10.60	0.2	2,125	0.01%
2020/08/20	2.3	10.49	0	0.00	10.40	2.3	2,123	0.11%
2020/08/19	0.1	11.40	0	0.00	11.30	0.1	2,077	0.00%
2020/08/18	1	11.50	0	0.00	11.55	1	2,069	0.05%
2020/08/17	5	11.75	3	11.80	11.70	2	2,075	0.10%
2020/08/14	1.1	11.16	0	0.00	11.30	1.1	2,038	0.05%
2020/08/12	1.2	11.30	0	0.00	11.25	1.2	2,032	0.06%
2020/08/11	0.1	11.70	0	0.00	11.30	0.1	2,042	0.00%
2020/08/10	1.3	11.37	0	0.00	11.40	1.3	2,035	0.06%
2020/08/07	0.1	11.45	0	0.00	11.45	0.1	2,047	0.00%
2020/08/06	1.4	11.69	0	0.00	11.60	1.4	2,045	0.07%
2020/08/05	0.1	11.85	0.3	11.85	11.85	-0.2	2,041	-0.01%
2020/08/04	2.5	11.83	10.7	11.81	11.80	-8.2	2,050	-0.40%
2020/08/03	1.2	11.88	0	0.00	11.80	1.2	2,056	0.06%
2020/07/31	12.2	11.95	0	0.00	12.00	12.2	2,039	0.60%
2020/07/30	0.2	11.25	0	0.00	11.00	0.2	1,949	0.01%
2020/07/29	0.6	11.20	0	0.00	10.90	0.6	1,951	0.03%
2020/07/28	2.3	11.17	0	0.00	10.75	2.3	1,958	0.12%
2020/07/27	2.2	11.20	0	0.00	11.20	2.2	1,951	0.11%
2020/07/24	4.3	11.28	0	0.00	11.25	4.3	1,988	0.21%
2020/07/16	0	0.00	2	11.55	11.60	-2	1,998	-0.10%
2020/07/15	5	11.95	1	11.70	11.65	4	2,019	0.20%
2020/07/13	0	0.00	10	12.00	12.20	-10	2,016	-0.50%
2020/07/10	0	0.00	4	11.80	11.80	-4	2,011	-0.20%
2020/07/09	3	12.38	3	12.30	12.25	0	1,988	0.00%
2020/07/08	12	12.68	6	12.76	12.65	6	1,940	0.31%
2020/06/30	0	0.00	1	10.60	10.60	-1	1,633	-0.06%
2020/06/22	1	11.30	0	0.00	11.25	1	1,665	0.06%
2020/06/17	0	0.00	9	10.55	10.55	-9	1,612	-0.56%
2020/06/08	2	11.40	0	0.00	11.35	2	1,807	0.11%
2020/06/03	0	0.00	1	10.80	10.75	-1	1,725	-0.06%
2020/05/11	0	0.00	14	11.68	11.60	-14	1,844	-0.76%
2020/05/07	0	0.00	2	11.55	11.60	-2	1,826	-0.11%
2020/04/29	2	11.70	0	0.00	11.60	2	1,812	0.11%
2020/04/28	2	11.50	0	0.00	11.85	2	1,781	0.11%
2020/04/10	1	10.30	0	0.00	10.30	1	1,839	0.05%
2020/04/07	2	10.15	0	0.00	10.15	2	2,007	0.10%
2020/03/31	2	9.38	0	0.00	9.28	2	1,908	0.10%
2020/03/23	0	0.00	1	7.48	7.45	-1	1,895	-0.05%
2020/03/20	0	0.00	30	7.68	7.93	-30	1,909	-1.57%
2020/03/19	50	7.66	20	7.78	7.66	30	1,914	1.57%
2020/03/11	2	12.95	0	0.00	12.70	2	1,717	0.12%
2020/03/05	0	0.00	1	13.95	13.95	-1	1,566	-0.06%
2020/02/27	1	13.45	0	0.00	13.15	1	1,444	0.07%
2020/02/14	0	0.00	2	14.10	14.10	-2	1,474	-0.14%
2020/02/04	1	14.00	0	0.00	14.15	1	1,458	0.07%
2020/01/17	1	16.65	0	0.00	16.75	1	1,420	0.07%
2020/01/15	1	16.65	0	0.00	16.90	1	1,402	0.07%
2020/01/14	1	16.75	0	0.00	16.75	1	1,386	0.07%
2020/01/07	4	16.08	4	16.13	16.15	0	1,274	0.00%
2020/01/03	0	0.00	1	16.40	16.65	-1	1,230	-0.08%
2020/01/02	0	0.00	1	16.40	16.50	-1	1,195	-0.08%
2019/12/26	1	15.20	2	15.10	15.20	-1	1,223	-0.08%
2019/12/18	2	15.70	7	15.54	15.65	-5	1,299	-0.38%
2019/12/17	1	15.35	0	0.00	15.35	1	1,263	0.08%
2019/12/04	0	0.00	1	14.75	14.75	-1	1,129	-0.09%
2019/11/26	5	15.00	0	0.00	14.95	5	1,223	0.41%
2019/11/21	0	0.00	1	15.25	15.30	-1	1,207	-0.08%
2019/11/13	0	0.00	2	14.90	15.00	-2	1,173	-0.17%
2019/10/28	1	17.55	0	0.00	17.40	1	1,168	0.09%
2019/10/04	0	0.00	1	18.85	18.65	-1	1,205	-0.08%
2019/10/03	0	0.00	4	18.55	18.60	-4	1,118	-0.36%
2019/10/02	1	18.05	1	18.15	18.15	0	1,111	0.00%
2019/10/01	4	18.05	0	0.00	18.10	4	1,111	0.36%
2019/09/26	1	18.10	0	0.00	17.90	1	1,131	0.09%
2019/09/24	0	0.00	1	18.25	18.30	-1	1,206	-0.08%
2019/09/06	0	0.00	1	18.35	18.25	-1	1,228	-0.08%
2019/08/30	0	0.00	29	17.88	18.10	-29	1,247	-2.32%
2019/08/16	0	0.00	4	17.25	17.30	-4	1,328	-0.30%
2019/08/13	0	0.00	5	17.10	17.05	-5	1,349	-0.37%
2019/08/08	5	16.30	2	16.30	16.45	3	1,358	0.22%
2019/08/05	0	0.00	23	16.65	16.55	-23	1,404	-1.64%
2019/08/02	1	17.25	0	0.00	17.30	1	1,409	0.07%
2019/07/30	2	18.20	0	0.00	18.15	2	1,432	0.14%
2019/07/26	0	0.00	81	18.66	18.65	-81	1,474	-5.49%
2019/07/25	0	0.00	1	18.55	18.55	-1	1,495	-0.07%
2019/07/22	1	17.70	1	17.90	17.80	0	1,642	0.00%
2019/07/15	0	0.00	1	18.30	18.30	-1	2,328	-0.04%
2019/07/12	1	18.60	0	0.00	18.60	1	2,396	0.04%
2019/07/10	3	18.60	0	0.00	18.65	3	2,715	0.11%
2019/07/09	5	18.60	0	0.00	18.55	5	2,865	0.17%
2019/07/05	5	19.25	0	0.00	19.25	5	2,977	0.17%
2019/07/03	4	19.65	0	0.00	19.40	4	3,047	0.13%
2019/07/02	0	0.00	10	19.95	19.95	-10	3,071	-0.33%
2019/06/26	9	19.00	0	0.00	18.70	9	3,248	0.28%
2019/06/25	3	19.55	0	0.00	19.25	3	3,285	0.09%
2019/06/24	0	0.00	1	19.70	19.55	-1	3,327	-0.03%
2019/06/21	3	19.55	0	0.00	19.55	3	3,581	0.08%
2019/06/11	0	0.00	2	19.20	19.15	-2	4,545	-0.04%
2019/06/04	0	0.00	1	19.30	19.00	-1	5,196	-0.02%
2019/05/31	0	0.00	30	19.15	19.15	-30	5,623	-0.53%
2019/05/30	1	18.75	20	19.05	18.75	-19	5,667	-0.34%
2019/05/29	1	18.15	0	0.00	18.15	1	5,929	0.02%
2019/05/28	20	18.25	0	0.00	18.15	20	6,344	0.32%
2019/05/24	0	0.00	20	18.15	18.15	-20	6,510	-0.31%
2019/05/23	20	17.90	0	0.00	17.90	20	6,798	0.29%
2019/05/22	0	0.00	12	18.05	17.90	-12	6,934	-0.17%
2019/05/17	10	17.65	0	0.00	17.40	10	7,548	0.13%
2019/05/16	1	18.20	1	18.40	18.00	0	8,159	0.00%
2019/05/14	2	17.20	0	0.00	18.15	2	8,557	0.02%
2019/05/13	3	17.80	3	17.95	17.75	0	8,610	0.00%
2019/05/10	3	18.25	13	18.31	18.25	-10	8,636	-0.12%
2019/05/09	3	18.20	3	18.70	18.20	0	8,684	0.00%
2019/05/07	1	19.20	0	0.00	19.10	1	8,754	0.01%
2019/05/06	11	18.89	13	19.08	18.90	-2	8,890	-0.02%
2019/05/02	20	19.55	0	0.00	19.50	20	8,861	0.23%
2019/04/30	10	19.60	6	19.31	19.30	4	8,840	0.05%
2019/04/26	0	0.00	1	20.55	20.55	-1	8,746	-0.01%
2019/04/24	1	21.05	5	21.10	20.85	-4	8,691	-0.05%
2019/04/23	22	22.24	2	21.65	21.65	20	8,579	0.23%
2019/04/19	3	20.80	11	21.04	20.90	-8	8,086	-0.10%
2019/04/18	7	21.11	2	21.50	20.70	5	8,058	0.06%
2019/04/16	8	22.07	5	21.90	21.85	3	7,921	0.04%
2019/04/15	10	21.38	7	21.69	21.60	3	7,713	0.04%
2019/04/12	5	20.55	0	0.00	20.55	5	7,600	0.07%
2019/04/11	0	0.00	1	21.25	21.10	-1	7,598	-0.01%
2019/04/10	0	0.00	6	21.41	21.45	-6	7,498	-0.08%
2019/04/09	0	0.00	30	21.30	21.10	-30	7,482	-0.40%
2019/04/08	0	0.00	50	21.25	21.10	-50	7,475	-0.67%
2019/04/03	3	21.55	2	21.20	21.15	1	7,446	0.01%
2019/03/29	25	20.45	1	20.65	20.60	24	7,273	0.33%
2019/03/28	5	20.60	0	0.00	20.40	5	7,281	0.07%
2019/03/27	1	20.95	0	0.00	20.85	1	7,371	0.01%
2019/03/26	7	21.60	57	21.68	21.30	-50	7,649	-0.65%
2019/03/25	5	20.60	1	20.50	21.05	4	7,476	0.05%
2019/03/22	7	21.33	6	21.75	21.30	1	7,428	0.01%
2019/03/21	2	21.38	5	21.56	22.15	-3	7,226	-0.04%
2019/03/20	1	21.05	1	20.90	20.90	0	7,022	0.00%
2019/03/18	4	21.31	8	21.28	21.15	-4	6,945	-0.06%
2019/03/14	50	20.50	0	0.00	20.55	50	6,726	0.74%
2019/03/13	2	21.20	1	21.15	20.70	1	6,777	0.01%
2019/03/12	5	20.40	1	20.30	20.30	4	6,556	0.06%
2019/03/11	25	20.50	6	20.60	20.40	19	6,594	0.29%
2019/03/08	6	20.58	4	20.53	20.50	2	6,674	0.03%
2019/03/07	0	0.00	2	20.95	20.80	-2	6,451	-0.03%
2019/03/04	3	20.75	3	20.90	20.90	0	6,402	0.00%
2019/02/27	35	20.74	6	20.64	20.60	29	6,134	0.47%
2019/02/25	0	0.00	2	20.30	20.20	-2	5,731	-0.03%
2019/02/22	4	20.38	5	20.53	20.25	-1	5,680	-0.02%
2019/02/21	3	19.75	3	20.45	20.60	0	5,529	0.00%
2019/02/20	6	20.25	0	0.00	20.15	6	5,470	0.11%
2019/02/19	0	0.00	11	19.98	19.90	-11	5,320	-0.21%
2019/02/18	13	20.98	1	20.65	20.30	12	5,299	0.23%
2019/02/15	9	19.84	34	19.64	19.75	-25	5,062	-0.49%
2019/02/14	47	18.17	25	19.10	19.55	22	4,542	0.48%
2019/02/13	2	17.50	11	17.80	17.80	-9	4,384	-0.21%
2019/02/12	0	0.00	1	17.60	17.60	-1	4,524	-0.02%
2019/02/11	1	16.90	30	17.15	17.10	-29	4,604	-0.63%
2019/01/29	3	16.98	3	17.05	17.05	0	4,771	0.00%
2019/01/28	0	0.00	1	17.10	17.05	-1	4,912	-0.02%
2019/01/04	1	15.35	1	15.55	15.60	0	6,167	0.00%
2019/01/03	2	16.45	0	0.00	16.20	2	6,201	0.03%
2018/12/20	11	17.21	0	0.00	17.15	11	7,010	0.16%
2018/12/19	6	18.89	11	18.80	18.35	-5	6,916	-0.07%
2018/12/17	1	17.20	0	0.00	17.05	1	6,574	0.02%
2018/12/10	35	16.74	0	0.00	16.70	35	6,789	0.52%
2018/12/04	0	0.00	1	18.85	18.50	-1	6,829	-0.01%
2018/12/03	0	0.00	1	18.95	18.50	-1	6,770	-0.01%
2018/11/30	1	18.15	2	17.93	17.85	-1	6,647	-0.02%
2018/11/28	3	17.82	5	17.77	17.70	-2	6,479	-0.03%
2018/11/20	3	17.30	3	16.88	16.80	0	6,274	0.00%
2018/11/15	2	17.30	0	0.00	16.50	2	6,016	0.03%
2018/11/13	0	0.00	5	16.35	17.00	-5	5,903	-0.08%
2018/11/09	25	16.89	1	16.40	17.15	24	5,681	0.42%
2018/11/08	1	16.75	0	0.00	16.45	1	5,594	0.02%
2018/11/07	10	16.50	10	16.70	16.30	0	5,495	0.00%
2018/11/06	0	0.00	11	16.70	16.30	-11	5,555	-0.20%
2018/11/05	5	16.90	0	0.00	16.70	5	5,505	0.09%
2018/11/02	11	15.85	10	16.20	16.70	1	5,372	0.02%
2018/11/01	0	0.00	10	15.50	15.60	-10	5,116	-0.20%
2018/10/31	1	15.50	1	15.30	15.30	0	5,056	0.00%
2018/10/29	2	14.10	0	0.00	14.70	2	4,883	0.04%
2018/10/25	2	14.05	2	14.30	13.60	0	4,938	0.00%
2018/10/22	2	15.05	2	15.25	15.60	0	4,969	0.00%
2018/10/15	10	15.00	0	0.00	15.00	10	6,193	0.16%
2018/10/12	1	14.05	1	14.05	14.75	0	6,200	0.00%
2018/10/09	2	17.93	3	17.30	16.90	-1	6,329	-0.02%
2018/10/08	4	18.41	2	18.75	18.30	2	6,201	0.03%
2018/10/05	3	19.67	7	19.71	19.80	-4	6,196	-0.06%
2018/10/04	0	0.00	1	20.50	20.40	-1	6,228	-0.02%
2018/10/03	3	20.07	2	20.10	20.30	1	6,317	0.02%
2018/10/02	20	21.43	10	20.35	20.35	10	6,449	0.16%
2018/09/28	4	21.74	1	21.50	21.60	3	6,984	0.04%
2018/09/26	1	20.50	0	0.00	21.20	1	6,871	0.01%
2018/09/21	1	19.90	1	20.15	20.35	0	7,004	0.00%
2018/09/17	20	20.98	1	20.80	20.75	19	8,141	0.23%
2018/09/14	53	20.78	1	21.40	21.60	52	8,374	0.62%
2018/09/13	0	0.00	1	19.90	20.55	-1	8,871	-0.01%
2018/09/12	1	20.00	0	0.00	19.35	1	9,600	0.01%
2018/09/10	105	19.55	105	19.96	19.50	0	10,344	0.00%	大買/大賣/
2018/09/03	3	23.45	0	0.00	23.10	3	10,461	0.03%
2018/08/31	3	23.90	3	24.40	24.00	0	10,473	0.00%
2018/08/17	10	22.55	0	0.00	22.55	10	11,181	0.09%
2018/08/15	5	22.10	1	22.25	22.25	4	11,171	0.04%
2018/08/13	15	22.67	10	22.65	22.75	5	11,218	0.04%
2018/08/08	1	27.15	0	0.00	26.10	1	11,075	0.01%
2018/08/03	19	27.17	2	26.98	27.80	17	11,206	0.15%
2018/08/02	9	27.52	4	27.85	27.10	5	11,191	0.04%
2018/08/01	12	28.78	2	29.25	28.65	10	11,116	0.09%
2018/07/31	4	28.80	2	28.98	28.75	2	11,093	0.02%
2018/07/27	0	0.00	7	29.50	29.50	-7	11,101	-0.06%
2018/07/26	8	28.97	2	28.75	28.75	6	11,048	0.05%
2018/07/25	5	29.75	10	29.55	29.20	-5	10,983	-0.05%
2018/07/24	9	29.81	9	29.80	29.75	0	10,894	0.00%
2018/07/23	39	29.72	14	29.21	29.00	25	10,692	0.23%
2018/07/20	7	29.02	26	29.15	30.25	-19	10,404	-0.18%
2018/07/19	1	28.00	1	28.20	28.50	0	9,941	0.00%
2018/07/18	24	28.51	61	28.59	28.15	-37	9,977	-0.37%
2018/07/17	1	27.60	0	0.00	27.50	1	9,791	0.01%
2018/07/13	5	29.14	5	28.64	28.50	0	9,704	0.00%
2018/07/12	6	28.48	5	28.46	28.20	1	9,610	0.01%
2018/07/11	1	28.85	0	0.00	28.70	1	9,559	0.01%
2018/07/10	10	28.65	2	28.65	28.80	8	9,516	0.08%
2018/07/09	19	28.76	36	28.56	28.90	-17	9,332	-0.18%
2018/07/06	20	29.05	22	27.70	29.10	-2	8,951	-0.02%
2018/07/03	6	27.35	5	28.60	27.10	1	8,645	0.01%
2018/07/02	7	28.58	1	29.10	28.30	6	8,549	0.07%
2018/06/29	5	28.98	9	28.89	28.70	-4	8,516	-0.05%
2018/06/28	10	27.90	10	29.20	27.90	0	8,497	0.00%
2018/06/27	13	29.20	10	27.80	29.25	3	8,282	0.04%
2018/06/26	10	28.29	10	28.82	28.40	0	7,862	0.00%
2018/06/25	4	30.05	0	0.00	27.90	4	7,912	0.05%
2018/06/22	15	31.76	10	31.76	30.00	5	7,719	0.06%
2018/06/21	244	31.72	247	31.70	31.15	-3	7,077	-0.04%	大買/大賣/
2018/06/20	27	28.00	53	28.41	28.90	-26	6,337	-0.41%
2018/06/19	75	26.43	21	26.37	26.95	54	5,755	0.94%
2018/06/15	2	25.45	0	0.00	25.15	2	5,566	0.04%
2018/06/14	3	26.33	11	26.90	26.10	-8	5,531	-0.14%
2018/06/13	1	25.60	1	25.45	25.45	0	5,452	0.00%
2018/06/12	20	25.90	0	0.00	25.45	20	5,472	0.37%
2018/06/08	10	26.23	0	0.00	26.00	10	5,461	0.18%
2018/06/07	4	27.00	2	27.40	26.75	2	5,470	0.04%
2018/06/06	0	0.00	2	27.05	27.05	-2	5,647	-0.04%
2018/06/05	3	26.87	4	26.86	26.65	-1	5,842	-0.02%
2018/06/04	5	26.81	2	27.15	26.10	3	5,868	0.05%
2018/06/01	4	26.73	2	27.20	26.90	2	5,796	0.03%
2018/05/31	16	27.63	12	27.32	26.50	4	5,749	0.07%
2018/05/30	5	29.88	15	29.57	28.35	-10	5,640	-0.18%
2018/05/29	111	28.90	105	28.85	28.90	6	5,324	0.11%	大買/大賣/
2018/05/25	5	26.05	0	0.00	26.10	5	5,249	0.10%
2018/05/24	0	0.00	2	27.05	26.65	-2	5,281	-0.04%
2018/05/23	1	27.00	1	27.10	26.60	0	5,324	0.00%
2018/05/22	2	27.35	31	27.33	27.05	-29	5,393	-0.54%
2018/05/21	31	27.89	2	27.30	27.80	29	5,422	0.53%
2018/05/17	4	27.08	2	27.05	26.55	2	5,550	0.04%
2018/05/16	15	27.11	6	27.31	27.60	9	5,693	0.16%
2018/05/15	13	26.85	56	26.68	26.85	-43	5,781	-0.74%
2018/05/14	12	26.28	24	26.33	26.30	-12	5,912	-0.20%
2018/05/11	52	26.14	5	26.50	26.65	47	6,014	0.78%
2018/05/10	0	0.00	6	25.48	25.20	-6	5,914	-0.10%
2018/05/09	2	25.35	2	24.60	24.60	0	5,892	0.00%
2018/05/08	8	24.87	9	25.01	25.05	-1	5,890	-0.02%
2018/05/07	4	24.63	10	24.94	25.05	-6	5,933	-0.10%
2018/05/04	0	0.00	1	24.35	23.90	-1	5,922	-0.02%
2018/05/02	2	23.80	2	23.93	23.70	0	5,947	0.00%
2018/04/30	2	23.18	6	23.42	23.25	-4	5,972	-0.07%
2018/04/27	3	22.10	5	22.54	22.30	-2	6,007	-0.03%
2018/04/26	3	21.18	2	21.75	21.00	1	6,148	0.02%
2018/04/24	0	0.00	37	19.87	20.90	-37	6,808	-0.54%
2018/04/23	132	20.41	130	20.51	21.00	2	6,836	0.03%	大買/大賣/
2018/04/19	1	22.80	0	0.00	22.55	1	7,196	0.01%
2018/04/18	1	22.80	4	22.10	22.30	-3	7,466	-0.04%
2018/04/17	10	22.50	13	22.67	22.20	-3	7,541	-0.04%
2018/04/16	6	23.88	3	24.10	23.20	3	7,687	0.04%
2018/04/13	1	23.20	0	0.00	23.00	1	8,000	0.01%
2018/04/11	3	22.97	2	23.55	23.40	1	8,792	0.01%
2018/04/10	15	23.59	1	24.15	23.00	14	9,255	0.15%
2018/04/09	2	24.40	1	25.60	24.35	1	9,832	0.01%
2018/04/03	0	0.00	1	25.80	25.75	-1	10,503	-0.01%
2018/04/02	2	26.45	1	26.80	26.50	1	11,171	0.01%
2018/03/31	41	27.45	50	27.15	27.20	-9	11,562	-0.08%
2018/03/29	1	26.30	0	0.00	25.65	1	11,564	0.01%
2018/03/28	12	26.53	11	26.95	25.90	1	11,759	0.01%
2018/03/27	3	24.90	0	0.00	26.05	3	11,555	0.03%
2018/03/26	8	23.84	5	23.45	23.70	3	11,556	0.03%
2018/03/23	13	24.41	0	0.00	24.00	13	11,587	0.11%
2018/03/22	1	26.25	0	0.00	26.05	1	11,667	0.01%
2018/03/16	0	0.00	1	26.95	26.95	-1	12,813	-0.01%
2018/03/13	1	28.00	0	0.00	27.65	1	13,221	0.01%
2018/03/12	1	27.80	1	28.35	28.20	0	13,332	0.00%
2018/03/09	2	25.60	3	26.37	26.70	-1	13,288	-0.01%
2018/03/08	2	27.90	11	27.49	27.55	-9	13,430	-0.07%
2018/03/06	0	0.00	3	28.97	28.85	-3	13,904	-0.02%
2018/02/26	3	30.70	5	30.86	30.40	-2	15,303	-0.01%
2018/02/23	4	30.11	3	30.27	30.10	1	15,273	0.01%
2018/02/22	0	0.00	3	30.25	30.50	-3	15,393	-0.02%
2018/02/21	2	28.60	4	29.11	29.70	-2	15,313	-0.01%
2018/02/12	3	27.88	24	27.72	27.80	-21	15,343	-0.14%
2018/02/09	18	26.08	16	26.09	26.60	2	15,288	0.01%
2018/02/08	13	30.11	7	30.27	28.65	6	15,097	0.04%
2018/02/07	11	29.48	8	29.75	28.20	3	14,990	0.02%
2018/02/06	81	29.79	80	29.75	29.35	1	15,184	0.01%
2018/02/05	3	32.37	1	32.50	32.60	2	14,999	0.01%
2018/02/01	9	36.10	0	0.00	35.30	9	14,938	0.06%
2018/01/30	21	36.69	1	36.05	35.60	20	15,085	0.13%
2018/01/29	2	35.60	1	36.50	36.30	1	15,087	0.01%
2018/01/26	4	35.33	2	35.80	35.20	2	15,090	0.01%
2018/01/25	10	35.80	5	35.90	35.80	5	15,332	0.03%
2018/01/24	6	36.17	21	35.32	36.05	-15	15,375	-0.10%
2018/01/23	10	36.40	0	0.00	36.00	10	15,722	0.06%
2018/01/22	3	36.90	6	36.17	37.00	-3	15,884	-0.02%
2018/01/19	89	36.80	54	35.65	35.80	35	15,980	0.22%
2018/01/18	18	40.00	31	39.56	39.55	-13	15,534	-0.08%
2018/01/17	8	40.80	9	40.74	40.95	-1	15,414	-0.01%
2018/01/16	17	41.48	12	41.53	41.30	5	15,409	0.03%
2018/01/15	8	39.79	4	39.71	40.10	4	15,291	0.03%
2018/01/12	26	41.09	7	41.17	40.25	19	15,232	0.12%
2018/01/11	1	39.95	0	0.00	39.80	1	15,086	0.01%
2018/01/10	9	40.61	10	41.33	40.20	-1	15,058	-0.01%
2018/01/09	24	40.48	14	40.65	41.20	10	15,144	0.07%
2018/01/08	45	40.94	42	40.97	40.50	3	15,071	0.02%
2018/01/05	6	44.68	4	43.70	44.35	2	14,699	0.01%
2018/01/04	6	45.63	44	45.64	44.15	-38	14,418	-0.26%
2018/01/03	32	43.90	31	43.43	44.80	1	13,966	0.01%
2018/01/02	119	40.61	135	40.57	40.75	-16	13,344	-0.12%	大買/大賣/