宏齊 (6168)-群益金鼎-新竹券商分點個股進出

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
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－群益金鼎-新竹券商分點個股進出

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-新竹券商分點個股進出
群益金鼎-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	0	0.00	2	22.68	22.80	-2	2,336	-0.09%
2024/04/15	0	0.00	6	23.34	23.25	-6	2,368	-0.25%
2024/04/11	0	0.00	1	24.10	23.95	-1	2,438	-0.04%
2024/04/10	0	0.00	1	24.45	24.20	-1	2,452	-0.04%
2024/03/26	0	0.00	5	24.10	24.20	-5	2,614	-0.19%
2024/03/20	0	24.75	0	0.00	24.25	0	3,044	0.00%
2024/03/13	5	24.75	0	0.00	24.60	5	3,432	0.15%
2024/03/11	0	25.20	0	0.00	25.05	0	3,427	0.00%
2024/02/27	4	26.63	4	26.69	26.65	0	3,836	0.00%
2024/02/26	8	27.59	22	27.98	27.10	-14	3,881	-0.36%
2024/02/23	3.6	29.19	2	29.40	29.30	1.6	3,720	0.04%
2024/02/22	19	28.60	1.1	28.03	27.95	17.9	3,539	0.50%
2024/02/21	0	0.00	6.4	27.50	27.50	-6.4	3,615	-0.18%
2024/02/19	0	0.00	1	26.75	26.70	-1	3,543	-0.03%
2024/02/16	0	0.00	1	26.60	26.50	-1	3,617	-0.03%
2024/01/25	0	0.00	1	26.50	26.40	-1	3,997	-0.03%
2024/01/24	0	0.00	1	26.50	26.25	-1	4,041	-0.02%
2024/01/18	3	26.28	0	0.00	25.70	3	4,536	0.07%
2024/01/17	0	0.00	2	25.90	25.90	-2	4,696	-0.04%
2024/01/15	2	26.48	2	26.60	26.60	0	5,735	0.00%
2024/01/12	3	26.85	2	26.48	26.40	1	5,913	0.02%
2024/01/11	1	27.20	2	26.68	26.75	-1	6,100	-0.02%
2024/01/10	1	25.05	0	0.00	25.55	1	6,926	0.01%
2024/01/09	1	25.60	0	0.00	25.50	1	7,260	0.01%
2024/01/08	2	25.78	0	0.00	25.85	2	7,231	0.03%
2024/01/03	0	25.70	0	0.00	25.60	0	7,367	0.00%
2023/12/27	4	26.99	1	26.85	26.85	3	7,353	0.04%
2023/12/26	0	0.00	4	26.65	26.85	-4	7,352	-0.05%
2023/12/25	0.1	26.20	0	0.00	26.25	0.1	7,321	0.00%
2023/12/20	0	0.00	11	28.25	27.95	-11	7,293	-0.15%
2023/12/19	0	0.00	1	27.45	27.60	-1	7,303	-0.01%
2023/12/15	0	0.00	6	28.68	28.60	-6	7,315	-0.08%
2023/12/14	61	28.95	68	28.80	27.95	-7	7,107	-0.10%
2023/12/13	2.1	27.30	0	0.00	27.05	2.1	6,794	0.03%
2023/12/12	1	27.10	0	0.00	26.75	1	6,769	0.01%
2023/12/06	0	0.00	2	26.15	26.40	-2	6,732	-0.03%
2023/12/04	1	27.60	0	0.00	27.30	1	6,722	0.01%
2023/11/29	0	0.00	6	27.37	27.15	-6	6,699	-0.09%
2023/11/28	1	26.90	0	0.00	26.90	1	6,732	0.01%
2023/11/27	0	0.00	9	27.11	26.80	-9	6,952	-0.13%
2023/11/24	6	27.87	5	27.71	27.20	1	7,141	0.01%
2023/11/22	0	0.00	3	27.22	27.15	-3	7,107	-0.04%
2023/11/21	3	27.00	1	27.30	27.10	2	7,372	0.03%
2023/11/20	13	27.32	13	27.17	27.30	0	7,365	0.00%
2023/11/17	3	26.50	1	26.45	26.30	2	7,115	0.03%
2023/11/16	1	26.30	4	26.48	26.20	-3	7,091	-0.04%
2023/11/15	5	26.28	3	26.50	26.20	2	7,058	0.03%
2023/11/14	1	26.45	2	26.03	25.95	-1	6,943	-0.01%
2023/11/13	0	0.00	7	25.07	25.35	-7	6,857	-0.10%
2023/11/09	0	0.00	3	24.85	24.60	-3	6,791	-0.04%
2023/11/08	3	25.78	0	0.00	25.30	3	6,754	0.04%
2023/11/07	5	26.18	2	26.65	25.90	3	6,706	0.04%
2023/11/06	2	26.18	6	26.34	26.35	-4	6,637	-0.06%
2023/11/03	5	25.94	2	25.93	25.95	3	6,586	0.05%
2023/11/02	1	26.25	7	26.12	26.20	-6	6,511	-0.09%
2023/11/01	2	25.75	1	26.20	25.40	1	6,426	0.02%
2023/10/31	14	26.47	0	0.00	26.05	14	6,370	0.22%
2023/10/30	11	27.00	7	26.81	26.85	4	6,266	0.06%
2023/10/27	3	26.20	2	26.60	25.90	1	6,021	0.02%
2023/10/26	3	26.45	6	27.01	26.30	-3	5,952	-0.05%
2023/10/25	3	27.22	1	26.85	26.45	2	5,828	0.03%
2023/10/24	6	27.72	5	28.19	26.85	1	5,655	0.02%
2023/10/23	4	27.24	3	27.43	27.70	1	4,974	0.02%
2023/10/20	5	26.35	5	25.30	25.20	0	4,604	0.00%
2023/10/19	1	25.40	0	0.00	25.30	1	4,440	0.02%
2023/10/18	39	27.25	41	27.20	26.90	-2	4,211	-0.05%
2023/10/17	3	25.78	1	26.05	26.20	2	3,262	0.06%
2023/10/12	2	24.55	4	24.39	24.15	-2	2,862	-0.07%
2023/10/05	4	23.55	0	0.00	23.50	4	2,738	0.15%
2023/09/28	0	0.00	2	23.00	22.95	-2	2,873	-0.07%
2023/09/27	0	0.00	1	23.05	22.70	-1	2,983	-0.03%
2023/09/22	4	23.69	2	23.65	23.65	2	3,022	0.07%
2023/09/21	0	0.00	1	22.90	24.55	-1	2,945	-0.03%
2023/09/20	2	22.95	0	0.00	22.90	2	2,791	0.07%
2023/09/15	16	23.41	1	23.80	23.25	15	2,778	0.54%
2023/09/14	1	23.55	1	23.50	23.45	0	2,743	0.00%
2023/09/11	1	23.60	0	0.00	23.25	1	2,704	0.04%
2023/09/08	4	23.88	0	0.00	23.60	4	2,684	0.15%
2023/09/07	9	24.53	12	24.78	24.35	-3	2,652	-0.11%
2023/09/06	1	24.90	0	0.00	24.70	1	2,623	0.04%
2023/09/05	1	25.10	1	25.30	25.15	0	2,584	0.00%
2023/09/04	1	25.75	0	0.00	25.15	1	2,559	0.04%
2023/09/01	4	26.25	6	26.32	25.75	-2	2,506	-0.08%
2023/08/31	5	26.49	6	26.65	26.20	-1	2,439	-0.04%
2023/08/30	1	27.40	15	27.19	27.20	-14	2,230	-0.63%
2023/08/29	1	25.15	0	0.00	25.20	1	2,038	0.05%
2023/08/28	1	27.45	0	0.00	26.00	1	1,938	0.05%
2023/08/25	1	26.10	2	27.30	26.55	-1	1,731	-0.06%
2023/08/24	3	24.55	4	25.58	25.70	-1	1,396	-0.07%
2023/08/23	2	24.10	0	0.00	24.10	2	1,216	0.16%
2023/08/02	2	22.65	0	0.00	22.35	2	1,242	0.16%
2023/07/26	1	22.20	0.1	22.25	22.20	0.9	1,230	0.07%
2023/07/24	2	22.33	2	22.40	22.30	0	1,226	0.00%
2023/07/21	1	23.30	0	0.00	23.35	1	1,203	0.08%
2023/07/20	2	23.70	0	0.00	23.70	2	1,216	0.16%
2023/07/18	3	24.55	5	24.45	24.40	-2	1,217	-0.16%
2023/07/17	5	25.00	0	0.00	25.20	5	1,202	0.42%
2023/07/10	6	26.33	2	26.05	26.15	4	1,153	0.35%
2023/07/06	1	25.45	0	0.00	25.00	1	1,050	0.10%
2023/07/05	12	25.68	46	25.56	25.55	-34	1,058	-3.21%
2023/07/04	20	25.50	0	0.00	25.50	20	960	2.08%
2023/06/29	2	23.85	0	0.00	24.00	2	967	0.21%
2023/06/28	2	23.80	0	0.00	23.90	2	1,038	0.19%
2023/06/27	10	24.04	0	0.00	23.75	10	1,332	0.75%
2023/06/21	10	24.64	0	0.00	24.60	10	1,487	0.67%
2023/06/20	2	23.95	0	0.00	24.00	2	1,528	0.13%
2023/06/15	0	0.00	17	24.20	24.30	-17	1,603	-1.06%
2023/06/14	18	24.34	0	0.00	24.30	18	1,610	1.12%
2023/06/12	1	23.95	4	23.85	23.85	-3	1,631	-0.18%
2023/06/07	0	0.00	1	24.55	24.60	-1	1,645	-0.06%
2023/06/05	6	24.88	10	24.35	24.85	-4	1,645	-0.24%
2023/06/02	16	25.25	0	0.00	25.20	16	1,630	0.98%
2023/05/19	0	0.00	1	23.55	23.50	-1	1,654	-0.06%
2023/05/11	0	0.00	2	23.30	23.50	-2	1,644	-0.12%
2023/05/10	0	0.00	1	24.65	24.55	-1	1,625	-0.06%
2023/05/08	0	0.00	1	25.40	25.05	-1	1,616	-0.06%
2023/05/05	0	0.00	1	25.50	25.35	-1	1,614	-0.06%
2023/04/28	0	0.00	6	25.55	25.55	-6	1,611	-0.37%
2023/04/24	6	25.00	0	0.00	25.45	6	1,561	0.38%
2023/04/17	0	0.00	2.6	26.17	26.15	-2.6	1,498	-0.17%
2023/04/14	0	0.00	0.2	25.65	25.85	-0.2	1,478	-0.01%
2023/04/06	0	0.00	4	26.10	26.15	-4	1,342	-0.30%
2023/03/29	1	24.80	2	25.40	25.50	-1	1,230	-0.08%
2023/03/28	11	25.95	13	25.62	25.25	-2	1,157	-0.17%
2023/03/27	11	25.67	11	25.34	25.75	0	863	0.00%
2023/03/24	6	25.73	4	25.85	25.25	2	810	0.25%
2023/03/22	0	0.00	2	23.85	24.00	-2	639	-0.31%
2023/03/20	2	23.15	0	0.00	23.05	2	586	0.34%
2023/03/17	0	0.00	1	21.85	22.20	-1	566	-0.18%
2023/03/15	0	0.00	1	22.05	21.95	-1	558	-0.18%
2023/03/10	2	22.30	0	0.00	21.95	2	531	0.38%
2023/03/08	0	0.00	1.3	22.44	22.45	-1.3	507	-0.27%
2023/03/07	1	22.45	0	0.00	22.45	1	498	0.20%
2023/03/03	0	0.00	1	22.00	22.00	-1	475	-0.21%
2023/02/23	1	21.90	2	21.70	21.90	-1	448	-0.22%
2023/02/21	1	21.30	0	0.00	21.65	1	420	0.24%
2023/02/17	4	20.23	2	20.20	20.30	2	345	0.58%
2023/02/16	2	19.95	2	20.00	20.00	0	340	0.00%
2023/02/14	1	19.65	1	19.90	19.65	0	332	0.00%
2023/01/04	0	0.00	1	17.70	17.75	-1	357	-0.28%
2022/12/28	0	0.00	0	17.65	17.60	0	366	0.00%
2022/11/29	1	18.20	0	0.00	18.30	1	381	0.26%
2022/10/05	0	16.90	0	0.00	16.75	0	418	0.00%
2022/08/31	0	0.00	1	19.95	19.90	-1	440	-0.23%
2022/08/30	1	19.65	0	0.00	19.70	1	436	0.23%
2022/08/23	0	0.00	1	20.90	21.15	-1	410	-0.24%
2022/08/17	1	20.95	0	0.00	20.95	1	411	0.24%
2022/08/15	0	0.00	10	20.70	20.45	-10	405	-2.47%
2022/07/20	10	19.35	0	0.00	19.20	10	408	2.45%
2022/07/19	0.4	19.30	0	0.00	19.40	0.4	419	0.09%
2022/07/13	0	0.00	10	18.55	18.50	-10	417	-2.39%
2022/07/06	10	18.80	0	0.00	18.65	10	430	2.32%
2022/06/14	0.1	22.30	0	0.00	22.30	0.1	461	0.03%
2022/05/23	0	0.00	1	22.65	22.45	-1	554	-0.18%
2022/05/19	1	22.35	0	0.00	22.60	1	573	0.17%
2022/05/18	0	0.00	1	22.35	22.40	-1	580	-0.17%
2022/05/13	1	21.10	0	0.00	21.35	1	587	0.17%
2022/05/11	0.5	21.20	0	0.00	20.85	0.5	593	0.09%
2022/04/27	0	20.25	2	20.10	20.40	-2	696	-0.29%
2022/04/25	0	0.00	2	22.10	21.70	-2	707	-0.28%
2022/04/22	0	0.00	2	22.65	22.85	-2	713	-0.28%
2022/04/12	4	22.90	0	0.00	22.75	4	938	0.43%
2022/04/07	0	0.00	1	23.60	23.25	-1	982	-0.10%
2022/04/06	1	23.95	1	23.90	23.90	0	990	0.00%
2022/03/24	0	0.00	1	24.20	24.20	-1	1,323	-0.08%
2022/03/21	1	24.30	0	0.00	24.30	1	1,529	0.07%
2022/03/08	0	0.00	2	22.33	22.30	-2	2,142	-0.09%
2022/03/02	0	0.00	1	25.05	24.90	-1	2,257	-0.04%
2022/02/18	1	26.05	0	0.00	26.05	1	2,750	0.04%
2022/02/09	1	26.20	0	0.00	26.50	1	3,298	0.03%
2022/01/04	0.3	27.10	0	0.00	27.05	0.3	4,414	0.01%
2021/12/29	0	0.00	3	27.62	27.60	-3	4,401	-0.07%
2021/12/27	1	27.60	2	28.00	28.25	-1	4,413	-0.02%
2021/12/24	4	27.95	4	27.95	27.60	0	4,386	0.00%
2021/12/23	2	27.43	0	0.00	27.45	2	4,289	0.05%
2021/12/20	0	0.00	1	27.25	27.15	-1	4,254	-0.02%
2021/12/17	0	0.00	5	27.60	27.10	-5	4,256	-0.12%
2021/12/16	3	28.22	2	28.40	28.40	1	4,208	0.02%
2021/12/15	1	26.95	0	0.00	27.50	1	4,117	0.02%
2021/12/13	0	0.00	2	27.15	27.80	-2	4,093	-0.05%
2021/12/10	1	27.00	0.2	27.05	27.05	0.8	4,072	0.02%
2021/12/09	1	27.50	1	27.30	27.10	0	4,083	0.00%
2021/12/08	3	28.60	22	28.46	27.80	-19	4,043	-0.47%
2021/12/07	6	28.73	5	28.35	28.20	1	3,973	0.03%
2021/12/06	5	28.48	3	29.03	28.45	2	3,893	0.05%
2021/12/03	1	27.70	2	28.00	27.65	-1	3,751	-0.03%
2021/12/02	1	27.10	0	0.00	27.05	1	3,755	0.03%
2021/12/01	3	27.65	0	0.00	27.75	3	3,788	0.08%
2021/11/30	0	0.00	2	27.50	27.30	-2	3,802	-0.05%
2021/11/29	0	0.00	2	25.35	26.15	-2	3,881	-0.05%
2021/11/26	0	0.00	1	26.75	26.30	-1	3,981	-0.03%
2021/11/25	1	27.85	1	28.15	27.70	0	4,009	0.00%
2021/11/24	0	0.00	1	27.65	27.65	-1	3,984	-0.03%
2021/11/23	6	28.68	5	27.91	27.35	1	3,981	0.03%
2021/11/19	3	27.67	0	0.00	27.60	3	3,835	0.08%
2021/11/17	3	27.38	4	27.53	27.40	-1	3,812	-0.03%
2021/11/16	21	28.61	12	28.94	28.35	9	3,768	0.24%
2021/11/15	1	26.85	2	27.10	27.05	-1	3,519	-0.03%
2021/11/12	1	25.95	0	0.00	25.75	1	3,492	0.03%
2021/11/10	0	0.00	1	26.70	26.60	-1	3,561	-0.03%
2021/11/08	1	26.10	5	26.10	26.15	-4	3,679	-0.11%
2021/11/04	0	0.00	1	27.80	27.50	-1	3,780	-0.03%
2021/11/03	1	28.50	6	27.90	28.25	-5	3,901	-0.13%
2021/11/02	21	29.71	25	29.46	28.80	-4	3,927	-0.10%
2021/11/01	5	26.47	14	26.44	27.50	-9	3,677	-0.24%
2021/10/29	1	25.05	4	25.29	25.00	-3	3,894	-0.08%
2021/10/28	5	25.03	10	24.92	24.90	-5	4,296	-0.12%
2021/10/27	19	25.09	3	25.70	25.40	16	4,386	0.36%
2021/10/26	1	24.50	6	25.17	24.70	-5	4,532	-0.11%
2021/10/25	5	24.20	0	0.00	24.15	5	4,783	0.10%
2021/10/22	5	25.00	1	24.55	24.70	4	5,056	0.08%
2021/10/14	2	22.55	2	22.85	22.80	0	8,086	0.00%
2021/10/12	2	22.80	1	23.20	22.70	1	8,300	0.01%
2021/10/07	10	23.50	10	23.80	23.65	0	8,783	0.00%
2021/10/05	2	23.13	1	23.30	23.15	1	9,619	0.01%
2021/10/01	3	23.68	0	0.00	23.00	3	10,249	0.03%
2021/09/30	0	0.00	0.3	24.29	24.20	-0.3	10,245	0.00%
2021/09/29	1	23.90	0	0.00	23.85	1	10,301	0.01%
2021/09/22	0	25.50	1	25.20	25.00	-1	10,771	-0.01%
2021/09/17	0	25.70	0	0.00	25.90	0	10,834	0.00%
2021/09/14	1	26.36	0	0.00	26.30	1	10,965	0.01%
2021/09/13	0	0.00	10	27.82	27.00	-10	10,950	-0.09%
2021/09/10	11	27.96	0	0.00	27.50	11	10,957	0.10%
2021/09/09	1	27.50	5	27.85	28.00	-4	10,943	-0.04%
2021/09/08	3	27.48	0	0.00	26.70	3	10,946	0.03%
2021/09/07	1	27.15	0	0.00	27.40	1	10,956	0.01%
2021/09/06	1	27.00	7	27.20	27.00	-6	10,966	-0.05%
2021/09/03	2.1	28.30	1	28.55	28.30	1.1	10,963	0.01%
2021/09/02	4	28.63	5	29.00	28.45	-1	11,068	-0.01%
2021/09/01	1.1	28.24	1	28.90	29.30	0.1	11,069	0.00%
2021/08/26	3	27.70	0	0.00	27.75	3	10,909	0.03%
2021/08/24	1	26.85	1	27.55	26.80	0	10,844	0.00%
2021/08/23	1	27.40	0	0.00	27.90	1	10,812	0.01%
2021/08/19	2	26.33	0	0.00	25.75	2	10,760	0.02%
2021/08/18	0	0.00	1	25.85	26.95	-1	10,750	-0.01%
2021/08/17	0	0.00	1	26.30	25.50	-1	10,716	-0.01%
2021/08/16	1	27.20	0	0.00	26.90	1	10,669	0.01%
2021/08/13	2	28.30	0	0.00	26.95	2	10,610	0.02%
2021/08/11	0	0.00	11	27.72	27.40	-11	10,463	-0.11%
2021/08/10	0	0.00	3	29.10	28.45	-3	10,362	-0.03%
2021/08/09	4	28.75	0	0.00	28.95	4	10,304	0.04%
2021/08/06	3	30.95	9	31.28	31.20	-6	10,150	-0.06%
2021/08/05	26	33.27	19.5	32.79	32.10	6.5	9,981	0.07%
2021/08/04	3	32.73	34	32.30	31.95	-31	9,699	-0.32%
2021/08/03	41	31.71	10	31.73	33.20	31	9,409	0.33%
2021/08/02	2	29.35	10.1	29.43	30.20	-8.1	8,992	-0.09%
2021/07/30	13	29.77	4	30.11	28.90	9	8,905	0.10%
2021/07/29	21	29.66	16	29.54	29.45	5	8,687	0.06%
2021/07/28	16	30.12	5.2	29.75	29.70	10.8	8,418	0.13%
2021/07/27	30	35.08	21	34.64	33.00	9	8,184	0.11%
2021/07/26	35	33.97	31	34.07	35.25	4	7,286	0.05%
2021/07/23	24.4	31.77	14	31.71	32.05	10.4	6,598	0.16%
2021/07/22	3	30.23	8	30.46	29.15	-5	5,900	-0.08%
2021/07/21	1	28.90	0	0.00	28.80	1	5,689	0.02%
2021/07/20	0	0.00	2	29.18	29.60	-2	5,645	-0.04%
2021/07/19	2	29.48	0	0.00	29.90	2	5,616	0.04%
2021/07/16	2	29.40	0	0.00	28.85	2	5,653	0.04%
2021/07/15	1	27.75	3.2	27.94	29.35	-2.2	5,651	-0.04%
2021/07/14	5	29.14	4	29.38	28.70	1	5,561	0.02%
2021/07/13	28	31.22	53.2	30.26	28.30	-25.2	5,336	-0.47%
2021/07/12	21	29.25	25	29.25	29.25	-4	4,732	-0.08%
2021/07/09	35	25.67	34.7	25.97	26.60	0.3	4,703	0.01%
2021/07/08	0	0.00	1	24.05	24.20	-1	4,198	-0.02%
2021/07/07	5	23.00	0	0.00	23.10	5	4,203	0.12%
2021/07/06	5	23.19	0	0.00	22.90	5	4,244	0.12%
2021/07/05	0	0.00	16	23.25	23.15	-16	4,307	-0.37%
2021/07/02	1	22.80	0	0.00	22.50	1	4,406	0.02%
2021/07/01	18	22.94	2	22.55	22.35	16	4,582	0.35%
2021/06/30	0	0.00	2	23.80	24.30	-2	4,674	-0.04%
2021/06/29	1	22.65	9	23.07	22.90	-8	4,669	-0.17%
2021/06/28	1	23.05	2	23.48	23.70	-1	4,672	-0.02%
2021/06/25	9	23.21	1.1	23.33	23.10	7.9	4,615	0.17%
2021/06/22	0	0.00	30	21.60	21.35	-30	4,468	-0.67%
2021/06/21	0	0.00	30	21.53	21.50	-30	4,475	-0.67%
2021/06/18	0	0.00	1	22.20	22.15	-1	4,520	-0.02%
2021/06/17	0	0.00	8	22.49	22.55	-8	4,704	-0.17%
2021/06/15	0	0.00	0.2	22.60	22.45	-0.2	4,773	0.00%
2021/06/11	4	22.80	4	22.88	22.65	0	4,753	0.00%
2021/06/10	0	0.00	5.1	23.00	22.40	-5.1	4,709	-0.11%
2021/06/09	1	22.55	5	22.83	21.90	-4	4,595	-0.09%
2021/06/08	2	21.90	2	22.10	22.00	0	4,481	0.00%
2021/06/04	10	20.80	0	0.00	20.90	10	4,431	0.23%
2021/06/03	0	0.00	0.5	20.65	21.00	-0.5	4,447	-0.01%
2021/06/02	50	20.80	0	0.00	20.80	50	4,442	1.13%
2021/05/25	1	19.80	0	0.00	19.85	1	4,441	0.02%
2021/05/17	0	0.00	0.1	17.25	16.25	-0.1	4,472	0.00%
2021/05/13	0	0.00	6	17.40	17.40	-6	4,408	-0.14%
2021/05/12	6	17.35	5	17.25	17.40	1	4,392	0.02%
2021/05/10	0	0.00	4	20.68	20.35	-4	4,310	-0.09%
2021/05/06	0.1	19.40	9	19.19	19.50	-8.9	4,291	-0.21%
2021/05/05	0.1	20.20	2	20.23	19.70	-1.9	4,260	-0.05%
2021/05/04	0.2	20.83	0.2	20.80	20.20	0	4,257	0.00%
2021/05/03	0.1	22.09	11	22.05	21.85	-10.9	4,228	-0.26%
2021/04/29	1	23.50	0	0.00	23.00	1	4,239	0.02%
2021/04/28	0	0.00	1	23.40	23.75	-1	4,553	-0.02%
2021/04/27	18.2	23.89	5	23.82	23.50	13.2	4,752	0.28%
2021/04/26	0	0.00	1	23.00	23.45	-1	4,631	-0.02%
2021/04/23	9	22.28	0	0.00	23.05	9	4,594	0.20%
2021/04/22	0	0.00	12	22.89	21.60	-12	4,541	-0.26%
2021/04/19	10	23.44	0	0.00	24.25	10	4,340	0.23%
2021/04/16	2	23.48	4	23.75	23.10	-2	4,268	-0.05%
2021/04/15	2	22.33	0	0.00	22.35	2	4,180	0.05%
2021/04/14	0	0.00	21	21.58	21.85	-21	4,227	-0.50%
2021/04/13	1	22.40	13	22.13	21.50	-12	4,437	-0.27%
2021/04/12	7	22.24	5	22.44	22.30	2	4,811	0.04%
2021/04/09	1	23.25	8	22.38	22.50	-7	4,848	-0.14%
2021/04/08	1	22.35	10	22.40	22.80	-9	4,964	-0.18%
2021/04/07	10	22.23	3	22.10	22.00	7	4,828	0.14%
2021/04/06	21	21.34	11	21.74	21.75	10	4,663	0.21%
2021/04/01	10	19.93	0	0.00	20.50	10	4,413	0.23%
2021/03/31	1	19.30	4	19.43	19.45	-3	4,215	-0.07%
2021/03/30	0	0.00	2	19.05	19.05	-2	4,146	-0.05%
2021/03/25	0	0.00	10	18.95	18.70	-10	4,120	-0.24%
2021/03/24	1	18.85	1	19.05	18.95	0	4,116	0.00%
2021/03/23	0	0.00	10	18.80	18.80	-10	4,101	-0.24%
2021/03/22	10	19.94	11	20.19	19.60	-1	4,055	-0.02%
2021/03/19	21	19.08	3	19.17	19.15	18	3,870	0.47%
2021/03/18	2	18.43	0	0.00	18.45	2	3,766	0.05%
2021/03/17	0.5	18.20	0	0.00	18.15	0.5	3,755	0.01%
2021/03/16	0.2	18.20	0	0.00	18.00	0.2	3,778	0.00%
2021/03/08	3	18.05	0	0.00	17.80	3	4,235	0.07%
2021/03/04	0	0.00	1	18.20	18.05	-1	4,233	-0.02%
2021/03/03	1	18.35	0	0.00	18.50	1	4,247	0.02%
2021/02/26	0	0.00	2	18.40	18.05	-2	4,194	-0.05%
2021/02/25	2	18.05	0	0.00	18.00	2	4,180	0.05%
2021/02/24	0	0.00	31	18.00	18.05	-31	4,173	-0.74%
2021/02/22	20	18.35	0	0.00	18.35	20	4,140	0.48%
2021/02/03	3	16.82	10	16.84	16.65	-7	4,024	-0.17%
2021/02/02	3	16.87	0	0.00	16.70	3	4,011	0.07%
2021/02/01	2	16.63	2	16.63	16.70	0	3,996	0.00%
2021/01/29	0	0.00	3	17.07	16.75	-3	3,971	-0.08%
2021/01/28	5	17.11	2	16.95	16.90	3	3,948	0.08%
2021/01/27	0	0.00	2	17.00	17.00	-2	3,925	-0.05%
2021/01/25	1	17.80	0	0.00	17.65	1	3,875	0.03%
2021/01/22	5	18.38	1	18.45	18.15	4	3,833	0.10%
2021/01/21	21	19.33	19	18.88	18.45	2	3,773	0.05%
2021/01/20	3	17.60	6	18.13	19.05	-3	3,393	-0.09%
2021/01/19	1	17.40	0	0.00	17.35	1	3,073	0.03%
2021/01/14	1	17.75	1	17.60	17.65	0	2,954	0.00%
2021/01/11	0	0.00	15	18.08	18.15	-15	2,818	-0.53%
2021/01/08	0	0.00	1	17.95	17.85	-1	2,778	-0.04%
2021/01/07	0	0.00	11	18.39	18.55	-11	2,701	-0.41%
2021/01/06	24	18.93	12	19.19	19.00	12	2,589	0.46%
2021/01/05	27	20.76	19	20.97	21.00	8	2,293	0.35%
2021/01/04	2	19.00	7	19.39	19.40	-5	1,799	-0.28%
2020/12/31	0	0.00	13	17.56	17.65	-13	1,693	-0.77%
2020/12/29	12	16.25	0	0.00	16.25	12	1,420	0.85%
2020/12/24	2	15.63	2	15.55	15.55	0	1,334	0.00%
2020/12/22	2	15.45	2	15.35	15.05	0	1,343	0.00%
2020/12/18	0	0.00	10	15.82	15.60	-10	1,337	-0.75%
2020/12/17	10	15.68	0	0.00	15.65	10	1,347	0.74%
2020/12/09	13	16.38	1	16.40	16.15	12	1,486	0.81%
2020/12/07	2	16.00	30	16.00	16.30	-28	1,388	-2.02%
2020/12/04	1	15.40	0	0.00	16.40	1	1,342	0.07%
2020/12/03	2	15.40	0	0.00	15.35	2	1,179	0.17%
2020/12/02	0	0.00	8.5	15.27	15.70	-8.5	1,177	-0.72%
2020/12/01	0	0.00	2	14.95	15.05	-2	1,079	-0.19%
2020/11/30	0	0.00	1	15.00	14.80	-1	1,083	-0.09%
2020/11/27	0	0.00	10	14.83	14.85	-10	1,082	-0.92%
2020/11/26	0.1	14.50	0	0.00	14.55	0.1	1,065	0.01%
2020/11/25	0	14.20	0	0.00	14.40	0	1,061	0.00%
2020/11/20	0.2	14.15	0	0.00	14.35	0.2	1,044	0.01%
2020/11/12	5	14.10	0	0.00	13.95	5	1,064	0.47%
2020/11/05	0.5	13.70	0	0.00	13.75	0.5	1,145	0.04%
2020/10/30	1	13.40	0	0.00	13.35	1	1,278	0.08%
2020/10/28	0	0.00	2	13.85	13.85	-2	1,355	-0.15%
2020/10/20	10	14.05	0	0.00	14.05	10	1,941	0.51%
2020/10/19	3	14.10	0	0.00	14.25	3	1,960	0.15%
2020/10/16	2	14.18	0	0.00	14.10	2	1,981	0.10%
2020/10/14	0	0.00	10	14.45	14.50	-10	1,977	-0.51%
2020/10/08	0	0.00	1	14.70	14.70	-1	1,987	-0.05%
2020/10/07	0	0.00	2	14.75	14.65	-2	2,015	-0.10%
2020/10/05	11	14.25	0	0.00	14.35	11	2,095	0.53%
2020/09/30	0	0.00	1	14.65	14.65	-1	2,100	-0.05%
2020/09/28	1	14.10	0	0.00	14.10	1	2,136	0.05%
2020/09/22	0.3	14.90	0	0.00	14.90	0.3	2,116	0.01%
2020/09/21	0	0.00	10	15.30	15.30	-10	2,093	-0.48%
2020/09/17	0	0.00	1	15.50	15.85	-1	2,054	-0.05%
2020/09/16	11	15.60	4	15.50	15.50	7	2,033	0.34%
2020/09/15	13	15.95	0.2	15.60	15.60	12.8	2,019	0.63%
2020/09/14	2	15.33	5	15.86	16.30	-3	1,968	-0.15%
2020/09/09	2	14.85	2	15.05	15.10	0	1,849	0.00%
2020/09/08	10	14.85	0	0.00	14.65	10	1,828	0.55%
2020/09/07	0	0.00	4	15.30	14.95	-4	1,823	-0.22%
2020/09/04	1	15.25	8	15.01	15.00	-7	1,783	-0.39%
2020/09/03	0	0.00	2	14.95	14.75	-2	1,755	-0.11%
2020/09/01	0	0.00	4	14.61	14.65	-4	1,753	-0.23%
2020/08/27	0	0.00	1	14.50	14.05	-1	1,762	-0.06%
2020/08/26	10	14.35	1	14.40	14.15	9	1,761	0.51%
2020/08/24	5	13.85	0	0.00	13.70	5	1,774	0.28%
2020/08/20	1	13.35	0	0.00	13.40	1	1,792	0.06%
2020/08/19	2	14.25	0	0.00	14.30	2	1,782	0.11%
2020/08/18	1	14.50	0	0.00	14.50	1	1,793	0.06%
2020/08/13	0.2	14.70	2	14.70	14.70	-1.8	1,949	-0.09%
2020/08/11	2	14.20	1	14.60	14.25	1	1,913	0.05%
2020/07/31	10	14.90	11	14.81	14.80	-1	1,748	-0.06%
2020/07/28	1	14.20	0	0.00	14.30	1	1,340	0.07%
2020/07/27	1	13.75	1	13.35	13.20	0	1,188	0.00%
2020/07/20	1	13.00	1	13.10	13.40	0	1,144	0.00%
2020/07/08	0	0.00	15	13.60	13.50	-15	1,019	-1.47%
2020/07/07	0	0.00	1	13.35	13.40	-1	991	-0.10%
2020/06/19	1	13.10	1	13.70	13.10	0	940	0.00%
2020/06/18	2	13.43	1	13.60	13.60	1	922	0.11%
2020/05/21	1	13.45	1	13.75	13.75	0	667	0.00%
2020/05/19	0	0.00	0	12.10	12.15	0	532	0.00%
2020/05/18	0	0.00	10	12.23	12.20	-10	539	-1.85%
2020/05/14	9	12.18	0	0.00	11.90	9	529	1.70%
2020/05/11	0	0.00	1	12.60	12.70	-1	523	-0.19%
2020/05/08	1	12.45	0	0.00	12.55	1	507	0.20%
2020/05/07	0	0.00	4	12.39	12.50	-4	493	-0.81%
2020/05/04	3	11.70	0	0.00	11.70	3	472	0.63%
2020/04/23	1	11.80	0	0.00	11.75	1	466	0.21%
2020/04/22	0	0.00	5	11.05	10.90	-5	446	-1.12%
2020/04/21	5	10.55	0	0.00	10.50	5	437	1.14%
2020/04/17	0	0.00	3	10.80	10.85	-3	434	-0.69%
2020/04/09	5	10.35	0	0.00	10.20	5	438	1.14%
2020/04/07	5	10.00	0	0.00	10.10	5	431	1.16%
2020/04/06	2	9.70	0	0.00	9.80	2	430	0.47%
2020/03/26	0	0.00	25	10.50	10.50	-25	460	-5.43%
2020/03/20	0	0.00	40	8.95	9.83	-40	563	-7.10%
2020/03/19	1	8.94	0	0.00	8.94	1	552	0.18%
2020/03/16	3	11.15	0	0.00	11.00	3	529	0.57%
2020/03/13	5	10.34	5	11.50	11.50	0	538	0.00%
2020/03/12	21	11.25	5	11.15	11.30	16	523	3.05%
2020/03/11	10	11.70	13	11.80	11.65	-3	515	-0.58%
2020/03/10	10	11.40	2	11.50	11.70	8	514	1.55%
2020/03/09	10	11.70	10	11.85	11.70	0	510	0.00%
2020/03/06	10	11.95	2	12.10	11.95	8	506	1.58%
2020/03/05	0	0.00	36	12.20	12.10	-36	504	-7.13%
2020/03/04	6	11.70	0	0.00	12.00	6	501	1.20%
2020/03/03	20	11.85	0	0.00	11.85	20	498	4.01%
2020/03/02	10	11.55	0	0.00	11.70	10	497	2.01%
2020/02/20	0	0.00	16	12.44	12.35	-16	499	-3.20%
2020/02/19	0	0.00	12	12.50	12.45	-12	496	-2.42%
2020/02/18	5	12.20	13	12.25	12.15	-8	488	-1.64%
2020/02/06	40	12.00	0	0.00	11.95	40	483	8.28%
2020/01/31	1	11.85	27	11.75	11.80	-26	466	-5.57%
2020/01/30	5	12.55	0	0.00	11.75	5	459	1.09%
2020/01/17	5	12.95	0	0.00	13.00	5	449	1.11%
2020/01/15	2	13.10	6	13.08	13.05	-4	485	-0.82%
2020/01/08	5	12.80	0	0.00	12.90	5	491	1.02%
2020/01/07	5	12.95	0	0.00	13.05	5	489	1.02%
2020/01/06	5	13.30	0	0.00	13.25	5	485	1.03%
2019/12/26	5	13.80	5	14.15	13.80	0	507	0.00%
2019/12/24	0	0.00	5	14.00	13.85	-5	507	-0.99%
2019/12/23	5	13.70	0	0.00	13.70	5	508	0.98%
2019/12/20	5	13.90	6	14.00	13.90	-1	507	-0.20%
2019/12/19	5	13.20	0	0.00	13.60	5	429	1.17%
2019/12/18	1	13.20	0	0.00	13.40	1	426	0.23%
2019/12/17	0	0.00	28	13.40	13.35	-28	442	-6.33%
2019/12/16	0	0.00	5	13.20	13.10	-5	415	-1.20%
2019/12/13	11	12.95	0	0.00	13.00	11	414	2.65%
2019/12/12	10	12.90	0	0.00	13.05	10	411	2.43%
2019/12/10	0	0.00	32	13.04	13.10	-32	409	-7.82%
2019/12/06	0	0.00	11	12.96	12.75	-11	388	-2.83%
2019/12/02	3	12.60	0	0.00	12.65	3	391	0.77%
2019/11/28	1	12.75	0	0.00	12.70	1	405	0.25%
2019/11/22	0	0.00	10	12.80	12.80	-10	450	-2.22%
2019/11/18	4	12.68	0	0.00	12.70	4	465	0.86%
2019/11/15	3	12.80	0	0.00	12.80	3	474	0.63%
2019/11/14	0	0.00	8	12.91	12.95	-8	474	-1.68%
2019/11/07	1	12.70	0	0.00	12.70	1	470	0.21%
2019/11/06	10	12.77	0	0.00	12.80	10	471	2.12%
2019/11/05	9	12.90	0	0.00	12.90	9	470	1.91%
2019/11/04	1	12.90	0	0.00	12.85	1	473	0.21%
2019/11/01	3	12.95	0	0.00	12.90	3	475	0.63%
2019/10/31	3	13.00	0	0.00	12.95	3	484	0.62%
2019/10/29	9	13.05	0	0.00	13.05	9	486	1.85%
2019/10/28	10	13.15	4	13.25	13.10	6	492	1.22%
2019/10/25	4	13.13	0	0.00	13.10	4	498	0.80%
2019/10/24	0	0.00	2	13.40	13.35	-2	499	-0.40%
2019/10/23	6	13.30	50	13.42	13.30	-44	504	-8.72%
2019/10/16	0	0.00	1	12.70	12.75	-1	564	-0.18%
2019/10/09	0	0.00	4	12.89	12.90	-4	563	-0.71%
2019/10/08	9	12.99	22	13.17	12.95	-13	568	-2.29%
2019/10/07	2	13.13	8	13.37	13.30	-6	566	-1.06%
2019/10/04	0	0.00	6	13.00	13.05	-6	540	-1.11%
2019/10/03	1	12.80	0	0.00	12.90	1	545	0.18%
2019/10/02	1	12.90	25	13.00	13.00	-24	547	-4.39%
2019/10/01	1	13.25	5	13.08	13.10	-4	546	-0.73%
2019/09/27	2	12.70	0	0.00	12.60	2	534	0.37%
2019/09/26	4	13.04	0	0.00	12.85	4	549	0.73%
2019/09/25	11	13.21	0	0.00	13.20	11	549	2.00%
2019/09/24	1	13.45	0	0.00	13.45	1	552	0.18%
2019/09/23	5	13.34	0	0.00	13.35	5	551	0.91%
2019/09/20	0	0.00	5	13.56	13.50	-5	545	-0.92%
2019/09/19	1	13.30	0	0.00	13.30	1	526	0.19%
2019/09/18	0	0.00	1	13.45	13.40	-1	526	-0.19%
2019/09/16	3	13.42	0	0.00	13.30	3	540	0.55%
2019/09/11	1	13.40	0	0.00	13.40	1	556	0.18%
2019/09/10	4	13.55	0	0.00	13.50	4	557	0.72%
2019/09/03	1	13.80	0	0.00	13.75	1	566	0.18%
2019/09/02	4	13.90	2	14.50	13.90	2	576	0.35%
2019/08/30	0	0.00	1	13.60	13.50	-1	566	-0.18%
2019/08/29	0	0.00	3	13.52	13.40	-3	564	-0.53%
2019/08/28	10	13.35	0	0.00	13.25	10	564	1.77%
2019/08/27	0	0.00	3	14.35	14.25	-3	542	-0.55%
2019/08/26	6	14.13	0	0.00	14.15	6	524	1.14%
2019/08/23	3	14.45	0	0.00	14.40	3	537	0.56%
2019/08/22	2	14.45	0	0.00	14.45	2	538	0.37%
2019/08/20	0	0.00	2	14.55	14.50	-2	528	-0.38%
2019/08/19	0	0.00	2	14.30	14.30	-2	520	-0.38%
2019/08/16	0	0.00	2	14.10	14.00	-2	523	-0.38%
2019/08/15	6	13.83	2	13.90	13.85	4	526	0.76%
2019/08/13	1	14.10	2	14.30	14.30	-1	524	-0.19%
2019/08/08	4	14.13	0	0.00	14.10	4	539	0.74%
2019/08/06	2	14.00	0	0.00	14.20	2	561	0.36%
2019/08/05	4	14.40	3	14.58	14.30	1	574	0.17%
2019/08/02	12	14.75	13	14.80	14.65	-1	588	-0.17%
2019/08/01	2	15.05	9	15.13	15.05	-7	594	-1.18%
2019/07/30	1	15.30	0	0.00	15.20	1	640	0.16%
2019/07/29	2	15.48	0	0.00	15.45	2	658	0.30%
2019/07/25	0	0.00	3	15.30	15.30	-3	670	-0.45%
2019/07/24	5	15.31	2	15.15	15.15	3	694	0.43%
2019/07/22	8	15.58	0	0.00	15.40	8	731	1.09%
2019/07/17	0	0.00	14	14.90	15.00	-14	695	-2.01%
2019/07/15	0	0.00	1	14.95	14.95	-1	725	-0.14%
2019/07/11	5	14.95	0	0.00	14.95	5	768	0.65%
2019/07/09	0	0.00	13	14.72	14.75	-13	900	-1.44%
2019/07/03	3	14.88	2	15.00	14.85	1	1,251	0.08%
2019/06/21	3	14.47	0	0.00	14.50	3	1,563	0.19%
2019/06/20	2	14.75	2	14.65	14.70	0	1,565	0.00%
2019/06/12	0	0.00	5	14.25	14.15	-5	1,692	-0.30%
2019/06/11	5	13.90	0	0.00	14.15	5	1,819	0.27%
2019/06/06	2	14.23	0	0.00	14.10	2	1,813	0.11%
2019/06/03	3	14.18	0	0.00	14.15	3	1,928	0.16%
2019/05/31	6	14.40	0	0.00	14.40	6	1,928	0.31%
2019/05/30	2	14.40	0	0.00	14.30	2	1,929	0.10%
2019/05/24	6	13.98	0	0.00	13.90	6	1,964	0.31%
2019/05/22	3	14.27	0	0.00	14.25	3	2,019	0.15%
2019/05/14	5	13.10	5	14.00	14.00	0	2,097	0.00%
2019/05/13	5	14.60	0	0.00	14.15	5	2,078	0.24%
2019/05/06	6	15.23	0	0.00	15.40	6	1,982	0.30%
2019/04/30	5	16.06	0	0.00	16.15	5	1,977	0.25%
2019/04/23	13	16.29	0.1	16.30	16.30	12.9	1,871	0.69%
2019/04/22	38	16.46	8.3	16.49	16.40	29.7	1,861	1.60%
2019/04/19	0	0.00	1	16.45	16.60	-1	1,844	-0.05%
2019/04/18	6	16.25	0	0.00	16.10	6	1,824	0.33%
2019/04/17	1	16.65	0	0.00	16.70	1	1,802	0.06%
2019/04/16	7	17.29	11	17.18	17.00	-4	1,774	-0.23%
2019/04/15	0	0.00	1	16.50	16.95	-1	1,675	-0.06%
2019/04/11	5	16.50	0	0.00	16.70	5	1,615	0.31%
2019/04/10	5	16.50	6	16.75	17.05	-1	1,554	-0.06%
2019/04/09	16	17.15	8	16.64	17.20	8	1,458	0.55%
2019/04/08	5	16.13	2	16.00	16.35	3	1,309	0.23%
2019/04/03	5	15.55	2	15.60	15.80	3	1,223	0.25%
2019/03/27	2	15.28	4	15.40	15.35	-2	1,086	-0.18%
2019/03/25	5	14.63	0	0.00	14.55	5	1,008	0.50%
2019/03/22	2	15.13	2	14.95	14.90	0	997	0.00%
2019/03/20	0	0.00	3	15.12	15.00	-3	988	-0.30%
2019/03/18	8	15.06	1	14.95	15.10	7	964	0.73%
2019/03/15	1	15.50	1	15.50	15.40	0	921	0.00%
2019/03/14	0	0.00	23	15.75	15.95	-23	856	-2.68%
2019/03/13	4	14.54	1	14.55	14.50	3	731	0.41%
2019/03/12	7	14.45	6	14.45	14.45	1	725	0.14%
2019/03/11	1	14.30	0	0.00	14.30	1	723	0.14%
2019/03/08	10	14.38	0	0.00	14.25	10	726	1.38%
2019/03/07	0	0.00	10	14.50	14.50	-10	719	-1.39%
2019/03/04	1	13.90	0	0.00	13.95	1	625	0.16%
2019/02/27	0	0.00	2	14.20	14.15	-2	616	-0.32%
2019/02/19	20	14.25	1	14.00	14.10	19	505	3.76%
2019/02/18	2	14.25	2	14.20	14.25	0	492	0.00%
2019/02/15	0	0.00	2	13.30	13.50	-2	440	-0.45%
2019/01/18	6	12.75	0	0.00	12.70	6	402	1.49%
2018/12/28	0	0.00	1	12.80	12.90	-1	473	-0.21%
2018/12/27	1	13.05	0	0.00	12.90	1	487	0.21%
2018/12/26	0	0.00	10	12.68	13.05	-10	450	-2.22%
2018/11/20	0	12.70	0	0.00	12.80	0	548	0.00%
2018/11/13	0	12.30	0	0.00	12.40	0	601	0.00%
2018/11/12	0	0.00	1.2	12.50	12.50	-1.2	605	-0.19%
2018/11/07	1	12.40	0	0.00	12.60	1	644	0.16%
2018/10/12	0	0.00	1	11.30	11.65	-1	759	-0.13%
2018/09/27	2	14.70	0	0.00	14.55	2	893	0.22%
2018/09/12	0	0.00	5	14.40	14.35	-5	3,040	-0.16%
2018/08/23	0	0.00	70	17.35	17.40	-70	3,664	-1.91%
2018/08/15	1	16.55	0	0.00	16.50	1	3,657	0.03%
2018/08/10	0	0.00	9	17.29	17.10	-9	3,629	-0.25%
2018/08/01	0	0.00	13	18.15	18.10	-13	3,647	-0.36%
2018/07/31	0	0.00	9	18.15	18.10	-9	3,649	-0.25%
2018/07/27	9	18.30	0	0.00	18.25	9	3,650	0.25%
2018/07/18	0	0.00	5	18.00	17.90	-5	3,656	-0.14%
2018/07/17	1	18.00	0	0.00	17.95	1	3,663	0.03%
2018/07/16	5	18.40	5	18.55	18.25	0	3,667	0.00%
2018/07/13	6	18.44	0	0.00	18.50	6	3,652	0.16%
2018/07/12	0	0.00	0.4	18.10	18.05	-0.4	3,638	-0.01%
2018/07/10	0	0.00	5	17.85	17.75	-5	3,637	-0.14%
2018/07/09	0	0.00	1	17.80	17.90	-1	3,639	-0.03%
2018/07/06	0	0.00	1	17.80	17.65	-1	3,637	-0.03%
2018/07/05	1	18.35	10	18.03	18.00	-9	3,606	-0.25%
2018/07/04	1	18.35	13	18.28	18.30	-12	3,596	-0.33%
2018/07/03	0	0.00	9	19.25	18.35	-9	3,574	-0.25%
2018/07/02	4	19.29	10	19.25	19.00	-6	3,501	-0.17%
2018/06/29	45	19.51	0	0.00	19.35	45	3,473	1.30%
2018/06/28	2	20.25	1	19.60	19.55	1	3,344	0.03%
2018/06/27	104	21.64	1	21.40	21.10	103	3,269	3.15%	大買/鉅額交易
2018/06/26	9	20.84	0	0.00	20.55	9	3,143	0.29%
2018/06/25	88	23.03	216	23.26	21.50	-128	3,042	-4.21%	大賣/鉅額交易
2018/06/22	207	21.46	121	21.54	22.60	86	2,428	3.54%	大買/大賣/
2018/06/21	38	20.84	0	0.00	20.75	38	1,818	2.09%
2018/06/19	0	0.00	8	20.00	19.55	-8	1,626	-0.49%
2018/06/14	5	19.81	0	0.00	19.25	5	1,675	0.30%
2018/06/13	1	19.90	0	0.00	19.80	1	1,618	0.06%
2018/06/08	0	0.00	2	19.85	19.90	-2	1,612	-0.12%
2018/06/06	5	20.00	0	0.00	20.00	5	1,718	0.29%
2018/06/05	4	20.20	0	0.00	20.15	4	1,823	0.22%
2018/06/01	5	19.43	6	19.86	19.90	-1	1,704	-0.06%
2018/05/30	0	0.00	4	18.00	17.95	-4	1,617	-0.25%
2018/05/24	4	18.60	0	0.00	18.50	4	1,824	0.22%
2018/04/20	0	0.00	10	19.15	19.55	-10	2,522	-0.40%
2018/04/17	0	0.00	2	18.80	18.80	-2	2,922	-0.07%
2018/04/10	0	0.00	12	20.60	20.15	-12	3,117	-0.38%
2018/04/09	3	20.75	0	0.00	20.60	3	3,189	0.09%
2018/03/29	2	20.95	0	0.00	20.95	2	3,263	0.06%
2018/03/21	2	21.45	0	0.00	21.25	2	3,309	0.06%
2018/03/20	4	21.59	4	21.70	21.60	0	3,289	0.00%
2018/03/13	10	21.75	3	21.72	21.40	7	3,620	0.19%
2018/03/12	4	22.00	3	21.88	21.65	1	3,720	0.03%
2018/03/09	2	21.35	2	21.60	21.85	0	3,860	0.00%
2018/03/06	0	0.00	2	20.80	20.60	-2	4,296	-0.05%
2018/02/27	3	20.00	3	20.20	20.25	0	4,461	0.00%
2018/02/21	0	0.00	1	18.90	18.95	-1	5,644	-0.02%
2018/02/09	2	16.70	2	16.90	17.50	0	6,372	0.00%
2018/02/07	0	0.00	1	18.80	18.25	-1	6,428	-0.02%
2018/02/06	2	18.43	1	18.50	18.00	1	6,446	0.02%
2018/02/05	5	19.70	0	0.00	19.90	5	6,402	0.08%
2018/02/02	20	20.40	0	0.00	20.50	20	6,442	0.31%
2018/02/01	5	21.15	5	20.55	20.75	0	6,466	0.00%
2018/01/30	6	21.20	6	20.75	20.30	0	6,559	0.00%
2018/01/29	0	0.00	2	20.60	20.70	-2	6,511	-0.03%
2018/01/24	0	0.00	6	20.90	20.80	-6	6,470	-0.09%
2018/01/23	10	21.63	7	21.64	21.25	3	6,432	0.05%
2018/01/19	5	21.40	10	21.25	20.85	-5	6,357	-0.08%
2018/01/18	10	21.18	5	21.00	20.80	5	6,395	0.08%
2018/01/17	10	21.65	10	21.05	21.10	0	6,439	0.00%
2018/01/15	9	22.08	15	21.64	21.50	-6	6,389	-0.09%
2018/01/12	4	21.00	3	20.90	21.25	1	6,157	0.02%
2018/01/11	5	19.90	8	19.69	19.50	-3	6,031	-0.05%
2018/01/10	2	19.48	1	19.30	19.40	1	6,037	0.02%
2018/01/09	1	20.00	0	0.00	20.00	1	6,047	0.02%
2018/01/08	0	0.00	6	21.08	20.45	-6	6,032	-0.10%
2018/01/03	14	20.85	9	20.75	20.75	5	6,048	0.08%