華東 (8110)-群益金鼎-鳳山券商分點個股進出

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

華東

(8110)

可現股當沖

股價
18.30
漲跌
▼0.40
漲幅
-2.14%
成交量
4,367張
產業
上市半導體類股
361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

華東 (8110)籌碼相關－群益金鼎-鳳山券商分點個股進出

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-鳳山券商分點個股進出
群益金鼎-鳳山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
2024/05/02	4	18.70	0	0.00	18.70	4	9,314	0.04%
2024/04/29	31	19.03	56	18.74	18.30	-25	9,328	-0.27%
2024/04/26	0	0.00	23	18.63	18.55	-23	9,030	-0.25%
2024/04/25	0	0.00	10	18.65	17.90	-10	8,910	-0.11%
2024/04/24	20	18.12	21	18.45	18.45	-1	8,856	-0.01%
2024/04/23	0	0.00	24	17.11	17.00	-24	8,723	-0.28%
2024/04/22	48	17.04	27	17.15	16.90	21	8,719	0.24%
2024/04/19	39	17.46	40	17.78	17.55	-1	8,684	-0.01%
2024/04/18	0	0.00	10	18.50	18.05	-10	8,563	-0.12%
2024/04/17	1	19.20	31	18.58	18.80	-30	8,462	-0.35%
2024/04/16	75	18.30	45	18.21	18.65	30	8,293	0.36%
2024/04/15	0	0.00	64	18.40	18.75	-64	8,065	-0.79%
2024/04/12	107	18.32	57	18.31	18.50	50	7,796	0.64%	大買/
2024/04/11	25	17.97	105	18.07	18.00	-80	7,622	-1.05%	大賣/
2024/04/10	140	18.00	140	18.02	18.00	0	7,554	0.00%	大買/大賣/
2024/04/09	103	17.88	22	17.89	17.90	81	7,526	1.08%	大買/
2024/04/08	22	17.62	0	0.00	17.75	22	7,483	0.29%
2024/04/03	33	17.24	4	17.38	17.25	29	7,434	0.39%
2024/04/02	4	17.48	0	0.00	17.40	4	7,423	0.05%
2024/04/01	1	17.65	10	17.70	17.65	-9	7,452	-0.12%
2024/03/29	56	18.18	56.1	18.18	17.90	-0.1	7,416	0.00%
2024/03/28	74	18.16	76	18.04	17.85	-2	7,179	-0.03%
2024/03/27	0	0.00	2	17.35	17.25	-2	7,086	-0.03%
2024/03/26	0	0.00	80	17.95	17.55	-80	7,331	-1.09%
2024/03/25	130	17.73	1	17.75	17.65	129	7,234	1.78%	大買/鉅額交易
2024/03/22	7	17.71	11	17.71	17.55	-4	7,183	-0.06%
2024/03/21	20	17.20	38	17.31	17.40	-18	6,880	-0.26%
2024/03/20	23	16.20	1	16.20	16.20	22	6,769	0.32%
2024/03/19	3	16.40	0	0.00	16.40	3	6,941	0.04%
2024/03/18	35	16.35	6	16.33	16.50	29	6,949	0.42%
2024/03/13	6	16.90	3	16.80	16.90	3	6,915	0.04%
2024/03/12	12	17.19	13	17.18	17.40	-1	6,880	-0.01%
2024/03/11	1	16.55	0	0.00	16.60	1	6,794	0.01%
2024/03/08	1	17.20	2	17.10	16.65	-1	6,789	-0.01%
2024/03/07	15	17.62	8	17.66	16.95	7	6,702	0.10%
2024/03/06	4	17.49	38	17.44	17.60	-34	6,422	-0.53%
2024/03/05	0	0.00	7	16.95	17.05	-7	6,350	-0.11%
2024/03/04	17	16.98	1	16.90	16.70	16	6,379	0.25%
2024/02/29	20	16.84	37	16.76	16.75	-17	6,349	-0.27%
2024/02/27	1	16.35	3	16.40	16.35	-2	6,301	-0.03%
2024/02/26	2	17.00	11	16.90	16.90	-9	6,255	-0.14%
2024/02/23	8	17.20	0	0.00	17.00	8	6,261	0.13%
2024/02/22	24	17.59	33	17.87	17.60	-9	6,157	-0.15%
2024/02/21	5	17.58	14	17.55	17.50	-9	5,969	-0.15%
2024/02/20	26.1	18.22	26.1	17.98	17.40	0	5,761	0.00%
2024/02/19	5.1	17.44	32	17.10	17.55	-26.9	5,046	-0.53%
2024/02/16	15	16.15	15	16.20	16.20	0	4,723	0.00%
2024/02/02	9	15.54	18	15.49	15.35	-9	4,746	-0.19%
2024/02/01	1	15.65	0	0.00	15.45	1	4,743	0.02%
2024/01/31	18	15.99	19	16.01	15.80	-1	4,858	-0.02%
2024/01/30	8	15.95	25	15.95	16.05	-17	5,057	-0.34%
2024/01/26	43	16.84	53	16.45	16.20	-10	5,147	-0.19%
2024/01/25	32	16.26	27	16.27	16.20	5	4,967	0.10%
2024/01/24	15	15.50	22	15.44	15.50	-7	4,668	-0.15%
2024/01/23	19	14.87	15	14.85	14.90	4	4,690	0.09%
2024/01/19	10	14.30	0	0.00	14.30	10	5,049	0.20%
2024/01/15	0	0.00	5	14.31	14.50	-5	7,024	-0.07%
2024/01/12	5	14.12	0	0.00	14.05	5	7,009	0.07%
2024/01/11	0	0.00	3	14.30	14.25	-3	7,000	-0.04%
2024/01/10	1	13.90	4	14.00	14.00	-3	6,986	-0.04%
2024/01/09	7	14.16	15	14.01	14.00	-8	6,975	-0.11%
2024/01/08	6	14.19	8	14.22	14.25	-2	6,943	-0.03%
2024/01/05	0	0.00	14	14.35	14.35	-14	6,912	-0.20%
2024/01/04	10	14.46	8	14.39	14.30	2	6,899	0.03%
2024/01/03	9	14.72	1	14.85	14.60	8	6,870	0.12%
2024/01/02	6	15.08	14	15.06	15.00	-8	6,805	-0.12%
2023/12/29	15	15.36	3	15.35	15.25	12	6,777	0.18%
2023/12/28	4	15.19	0	0.00	15.45	4	6,746	0.06%
2023/12/25	0	0.00	4	15.45	15.40	-4	6,597	-0.06%
2023/12/22	8	15.78	30	15.70	15.55	-22	6,591	-0.33%
2023/12/21	64	15.68	34	15.80	15.70	30	6,456	0.46%
2023/12/19	0	0.00	10	14.90	14.90	-10	6,143	-0.16%
2023/12/15	0	0.00	2	15.45	15.40	-2	6,079	-0.03%
2023/12/14	7	15.46	0	0.00	15.40	7	5,992	0.12%
2023/12/11	16	15.09	16	15.01	15.05	0	5,773	0.00%
2023/12/08	5	14.80	0	0.00	14.75	5	5,761	0.09%
2023/12/06	1	14.90	30	14.90	14.90	-29	5,742	-0.50%
2023/12/05	3	15.10	0	0.00	15.00	3	5,742	0.05%
2023/12/04	5	15.50	0	0.00	15.25	5	5,764	0.09%
2023/12/01	4	15.45	11	15.50	15.45	-7	5,822	-0.12%
2023/11/29	2	15.30	0	0.00	15.30	2	5,902	0.03%
2023/11/23	21	15.33	0	0.00	15.25	21	5,745	0.37%
2023/11/22	0	0.00	15	15.45	15.50	-15	5,717	-0.26%
2023/11/20	10	15.35	1	15.40	15.40	9	5,600	0.16%
2023/11/17	1	15.35	9	15.42	15.35	-8	5,560	-0.14%
2023/11/16	13	15.33	0	0.00	15.35	13	5,516	0.24%
2023/11/15	1	15.50	0	0.00	15.35	1	5,464	0.02%
2023/11/14	1	15.10	0	0.00	15.20	1	5,230	0.02%
2023/11/13	0	0.00	1	15.10	15.30	-1	5,182	-0.02%
2023/11/10	0	0.00	15	14.81	14.90	-15	5,079	-0.30%
2023/11/09	10	14.95	2	14.95	14.95	8	5,048	0.16%
2023/11/08	10	15.35	11	15.26	15.10	-1	5,025	-0.02%
2023/11/07	4	15.11	3	15.15	15.10	1	4,872	0.02%
2023/11/06	1	15.20	9.1	14.97	15.20	-8.1	4,592	-0.18%
2023/11/03	2	14.83	37	14.93	14.75	-35	4,417	-0.79%
2023/11/02	37.1	15.05	6	14.85	14.95	31.1	4,321	0.72%
2023/11/01	38	14.66	51	14.80	14.70	-13	4,137	-0.32%
2023/10/31	31	14.90	12	14.96	14.90	19	3,995	0.48%
2023/10/30	52	15.71	45.1	16.20	15.50	6.9	3,797	0.18%
2023/10/27	43	16.12	6	16.07	16.15	37	3,591	1.03%
2023/10/26	53	16.47	41	16.40	16.25	12	3,414	0.35%
2023/10/25	122.1	16.55	90	16.66	16.75	32.1	3,051	1.05%	大買/
2023/10/24	4	16.28	7	16.28	16.35	-3	2,186	-0.14%
2023/10/23	0	0.00	11	14.79	14.90	-11	1,744	-0.63%
2023/10/20	1	12.90	0	0.00	13.55	1	1,459	0.07%
2023/10/19	0	0.00	2	13.25	13.20	-2	1,444	-0.14%
2023/10/18	2	13.23	0	0.00	13.10	2	1,449	0.14%
2023/10/16	10	13.40	0	0.00	13.40	10	1,461	0.68%
2023/10/12	0	0.00	2	13.63	13.60	-2	1,506	-0.13%
2023/10/11	2	13.43	0	0.00	13.35	2	1,516	0.13%
2023/10/06	0	0.00	3	13.72	13.65	-3	1,524	-0.20%
2023/10/05	2	13.50	0	0.00	13.50	2	1,532	0.13%
2023/10/04	1	13.35	11	13.35	13.40	-10	1,540	-0.65%
2023/10/03	1	13.55	2	13.78	13.55	-1	1,553	-0.06%
2023/10/02	2	13.45	12	13.55	13.60	-10	1,559	-0.64%
2023/09/28	7	13.40	0	0.00	13.35	7	1,582	0.44%
2023/09/27	4	13.49	6	13.71	13.45	-2	1,634	-0.12%
2023/09/26	6	13.68	3	13.57	13.55	3	1,715	0.17%
2023/09/25	2	13.83	0	0.00	13.80	2	1,770	0.11%
2023/09/22	1	13.80	0	0.00	13.80	1	1,814	0.06%
2023/09/18	0	0.00	15	14.75	14.70	-15	1,897	-0.79%
2023/09/15	16	14.73	10	14.70	14.75	6	1,917	0.31%
2023/09/14	0	0.00	0.1	14.66	14.65	-0.1	1,931	-0.01%
2023/09/11	0	0.00	7	14.75	14.75	-7	1,955	-0.36%
2023/09/06	12.1	15.11	42	15.04	15.10	-29.9	1,879	-1.59%
2023/09/05	30	14.88	11	14.90	14.90	19	1,775	1.07%
2023/09/04	12	14.85	36	14.62	14.50	-24	1,692	-1.42%
2023/08/28	1	13.40	0	0.00	13.35	1	1,598	0.06%
2023/08/25	1	13.50	1	13.45	13.55	0	1,620	0.00%
2023/08/24	1	13.20	0	0.00	13.30	1	1,616	0.06%
2023/08/23	2	13.28	3	13.32	13.30	-1	1,620	-0.06%
2023/08/22	2	13.18	1	13.20	13.05	1	1,629	0.06%
2023/08/21	2	13.23	0	0.00	13.30	2	1,624	0.12%
2023/08/16	2	13.35	0	0.00	13.35	2	1,636	0.12%
2023/08/10	2	13.53	0	0.00	13.45	2	1,616	0.12%
2023/08/08	4	13.85	0	0.00	13.80	4	1,594	0.25%
2023/08/07	2	14.03	0	0.00	14.00	2	1,597	0.13%
2023/08/04	2	14.15	0	0.00	14.15	2	1,590	0.13%
2023/08/02	24	14.16	0	0.00	13.95	24	1,580	1.52%
2023/08/01	1	14.40	1	14.65	14.50	0	1,567	0.00%
2023/07/31	1	14.55	31	14.75	14.60	-30	1,571	-1.91%
2023/07/28	10	14.30	0	0.00	14.35	10	1,504	0.66%
2023/07/27	10	13.95	10	14.10	14.00	0	1,465	0.00%
2023/07/24	10	13.50	0	0.00	13.45	10	1,468	0.68%
2023/07/13	1	14.15	0	0.00	13.95	1	1,481	0.07%
2023/07/11	20	14.10	2	14.10	14.10	18	1,587	1.13%
2023/07/10	3	14.18	2	14.10	14.10	1	1,856	0.05%
2023/07/06	1	14.55	0	0.00	14.55	1	1,968	0.05%
2023/07/05	0	0.00	0.3	14.80	14.75	-0.3	1,949	-0.02%
2023/06/30	0	0.00	2	14.30	14.35	-2	1,862	-0.11%
2023/06/29	0.3	14.60	0	0.00	14.30	0.3	1,926	0.02%
2023/06/21	0	0.00	2	14.10	14.20	-2	1,845	-0.11%
2023/06/19	0	0.00	13	14.05	14.10	-13	1,806	-0.72%
2023/06/16	0	0.00	8	14.15	14.05	-8	1,792	-0.45%
2023/06/15	0	0.00	2	13.85	13.85	-2	1,773	-0.11%
2023/06/12	0	0.00	2	13.55	13.55	-2	1,762	-0.11%
2023/06/02	0	0.00	11	13.91	13.80	-11	1,823	-0.60%
2023/05/25	0	0.00	2	13.50	13.50	-2	1,927	-0.10%
2023/05/24	0	0.00	1	13.35	13.50	-1	1,934	-0.05%
2023/05/23	0	0.00	2	13.33	13.25	-2	1,933	-0.10%
2023/05/22	0	0.00	2	13.15	13.15	-2	1,946	-0.10%
2023/05/19	3	13.12	0	0.00	13.10	3	1,955	0.15%
2023/05/18	0	0.00	1	13.15	13.20	-1	1,965	-0.05%
2023/05/16	0	0.00	1	12.95	12.85	-1	1,951	-0.05%
2023/05/12	0	0.00	2	12.70	12.70	-2	1,966	-0.10%
2023/05/11	2	12.78	1	12.55	12.55	1	1,968	0.05%
2023/05/10	1	12.80	0	0.00	12.85	1	1,958	0.05%
2023/05/09	6	13.06	0	0.00	12.90	6	1,969	0.30%
2023/05/08	3	13.30	0	0.00	13.20	3	1,961	0.15%
2023/05/03	5	13.30	0	0.00	13.30	5	1,995	0.25%
2023/04/28	8	13.50	1	13.55	13.50	7	2,041	0.34%
2023/04/27	2	13.40	2	13.45	13.40	0	2,038	0.00%
2023/04/25	1	13.15	1	13.15	13.15	0	2,031	0.00%
2023/04/19	1	13.80	0	0.00	13.90	1	1,964	0.05%
2023/04/17	0	0.00	3	13.95	14.00	-3	1,921	-0.16%
2023/04/14	11	14.30	3	14.15	14.15	8	1,890	0.42%
2023/04/13	162	14.60	192	14.19	14.15	-30	1,785	-1.68%	大買/大賣/
2023/04/12	6	13.93	0	0.00	13.95	6	1,502	0.40%
2023/04/11	33	14.06	9	14.04	14.10	24	1,476	1.63%
2023/04/10	2	13.45	2	13.50	13.45	0	1,358	0.00%
2023/04/07	2	13.70	2	13.60	13.55	0	1,347	0.00%
2023/04/06	4	13.70	2	13.90	13.65	2	1,333	0.15%
2023/03/31	28	13.80	29	13.64	13.75	-1	1,295	-0.08%
2023/03/30	15	13.23	26	13.46	13.55	-11	1,196	-0.92%
2023/03/29	6	12.83	5	12.67	12.65	1	1,080	0.09%
2023/03/28	8	12.88	0	0.00	12.75	8	1,084	0.74%
2023/03/24	0	0.00	2	13.13	13.25	-2	1,081	-0.18%
2023/03/23	0	0.00	4	13.03	13.00	-4	1,064	-0.38%
2023/03/22	4	12.98	0	0.00	13.00	4	1,063	0.38%
2023/03/21	2	13.00	0	0.00	13.00	2	1,061	0.19%
2023/03/17	0	0.00	1	12.90	12.90	-1	1,053	-0.09%
2023/03/16	1	12.75	0	0.00	12.60	1	1,057	0.09%
2023/03/14	10	13.00	0	0.00	12.95	10	1,055	0.95%
2023/03/13	3	12.95	0	0.00	13.20	3	1,049	0.29%
2023/03/09	2	13.85	0	0.00	13.75	2	1,035	0.19%
2023/03/08	2	14.00	0	0.00	14.10	2	1,032	0.19%
2023/03/06	17	13.61	13	13.55	13.55	4	977	0.41%
2023/03/02	0	0.00	1	12.70	12.65	-1	801	-0.12%
2023/02/20	0	0.00	5	12.97	12.95	-5	805	-0.62%
2023/02/14	0	0.00	2	12.45	12.50	-2	816	-0.24%
2023/02/10	0	0.00	3	12.30	12.30	-3	825	-0.36%
2023/02/09	0	0.00	0	12.60	12.55	0	824	0.00%
2023/02/06	0	0.00	0	12.70	12.55	0	855	0.00%
2023/02/03	0	0.00	6	12.55	12.60	-6	854	-0.70%
2023/02/02	13	12.69	10	12.70	12.70	3	844	0.36%
2023/01/30	1	11.90	0	0.00	11.85	1	771	0.13%
2023/01/16	8	11.81	6	11.65	11.85	2	729	0.27%
2023/01/13	1	11.50	0	0.00	11.40	1	710	0.14%
2023/01/12	3	11.55	0	0.00	11.50	3	713	0.42%
2023/01/11	1	11.60	0	0.00	11.65	1	715	0.14%
2023/01/10	1	11.65	0	0.00	11.65	1	717	0.14%
2023/01/06	0	0.00	2	11.60	11.60	-2	726	-0.28%
2023/01/05	0	0.00	15	11.50	11.45	-15	751	-2.00%
2023/01/04	10	11.28	1	11.50	11.30	9	751	1.20%
2023/01/03	5	11.27	0	0.00	11.35	5	758	0.66%
2022/12/30	1	11.35	0	0.00	11.35	1	758	0.13%
2022/12/29	1	11.25	0	0.00	11.35	1	766	0.13%
2022/12/27	0	0.00	1	11.75	11.70	-1	782	-0.13%
2022/12/23	2	11.48	0	0.00	11.60	2	802	0.25%
2022/12/22	0	0.00	4	11.75	11.75	-4	800	-0.50%
2022/12/21	0	0.00	1	11.65	11.65	-1	814	-0.12%
2022/12/20	1	11.70	0	0.00	11.55	1	821	0.12%
2022/12/13	0	0.00	1	12.40	12.35	-1	820	-0.12%
2022/12/09	0	0.00	10	12.60	12.45	-10	818	-1.22%
2022/11/30	0	0.00	1	12.95	12.90	-1	794	-0.13%
2022/11/25	1	12.55	0	0.00	12.55	1	780	0.13%
2022/11/17	0	0.00	3	12.65	12.60	-3	798	-0.38%
2022/11/16	5	12.55	2	12.70	12.50	3	789	0.38%
2022/11/14	0	0.00	1	12.60	12.60	-1	764	-0.13%
2022/11/07	2	11.95	3	12.07	12.15	-1	783	-0.13%
2022/11/04	2	11.75	2	11.85	11.95	0	783	0.00%
2022/11/03	6	11.72	6	11.82	11.85	0	778	0.00%
2022/11/02	18	11.66	17	11.70	11.70	1	761	0.13%
2022/11/01	0	0.00	5	11.00	11.10	-5	731	-0.68%
2022/10/31	0	0.00	3	10.80	10.80	-3	729	-0.41%
2022/10/28	0	0.00	1	10.75	10.70	-1	735	-0.14%
2022/10/27	5	10.89	0	0.00	10.95	5	736	0.68%
2022/10/26	0	0.00	1	10.85	10.70	-1	740	-0.14%
2022/10/24	0	0.00	4	10.93	10.80	-4	744	-0.54%
2022/10/21	3	10.68	0	0.00	10.65	3	747	0.40%
2022/10/20	3	10.83	1	10.80	10.85	2	744	0.27%
2022/10/19	0	0.00	2	11.20	11.05	-2	745	-0.27%
2022/10/18	2	11.15	1	11.10	11.20	1	747	0.13%
2022/10/17	4	10.75	3	10.90	11.00	1	751	0.13%
2022/10/14	0	0.00	2	10.85	11.05	-2	756	-0.26%
2022/10/13	14	10.79	8	10.59	10.50	6	762	0.79%
2022/10/12	3	11.25	5	11.33	11.25	-2	739	-0.27%
2022/10/11	9	11.38	0	0.00	11.35	9	741	1.21%
2022/10/07	0	0.00	1	11.95	11.90	-1	729	-0.14%
2022/10/06	1	11.80	1	12.00	11.80	0	731	0.00%
2022/10/05	1	11.75	0	0.00	11.75	1	732	0.14%
2022/10/04	0	0.00	2	11.78	11.80	-2	730	-0.27%
2022/10/03	2	11.38	1	11.45	11.45	1	730	0.14%
2022/09/30	1	11.35	2	11.65	11.70	-1	724	-0.14%
2022/09/29	2	11.60	1	11.80	11.65	1	728	0.14%
2022/09/28	1	11.80	1	11.40	11.45	0	733	0.00%
2022/08/26	1	13.60	0	0.00	13.65	1	842	0.12%
2022/08/22	0	0.00	5	13.35	13.15	-5	848	-0.59%
2022/08/16	1	13.25	0	0.00	13.30	1	834	0.12%
2022/08/15	0	0.00	1	13.00	13.15	-1	826	-0.12%
2022/08/12	1	12.60	0	0.00	12.65	1	802	0.12%
2022/08/11	10	12.70	10	12.60	12.60	0	813	0.00%
2022/07/12	0	0.00	10	11.40	11.35	-10	1,012	-0.99%
2022/07/07	0	0.00	1	11.70	11.70	-1	1,033	-0.10%
2022/07/06	2	11.30	0	0.00	11.30	2	1,042	0.19%
2022/07/05	0	0.00	2	11.90	11.90	-2	1,061	-0.19%
2022/07/04	3	11.55	0	0.00	11.55	3	1,056	0.28%
2022/07/01	0.2	12.15	22	11.74	11.60	-21.8	1,080	-2.02%
2022/06/30	1	12.50	31	12.17	12.20	-30	1,061	-2.83%
2022/06/29	2	12.73	0	0.00	12.80	2	1,051	0.19%
2022/06/24	0	0.00	1	12.95	12.85	-1	1,070	-0.09%
2022/06/23	1	12.65	0	0.00	12.70	1	1,073	0.09%
2022/06/16	5	13.80	0	0.00	13.80	5	1,042	0.48%
2022/06/02	6	14.85	0	0.00	14.80	6	1,232	0.49%
2022/05/18	1	14.50	5	14.55	14.45	-4	1,605	-0.25%
2022/05/17	0	0.00	5	14.30	14.35	-5	1,667	-0.30%
2022/05/16	0	0.00	6	14.01	13.90	-6	1,727	-0.35%
2022/05/13	1	13.60	0	0.00	13.70	1	1,752	0.06%
2022/05/12	0	0.00	2	13.88	13.50	-2	1,773	-0.11%
2022/05/11	2	13.83	1	13.75	13.75	1	1,787	0.06%
2022/05/10	9	13.51	4	14.00	14.05	5	1,817	0.28%
2022/05/09	6	14.17	0	0.00	13.90	6	1,846	0.32%
2022/05/06	1	14.45	1	14.50	14.50	0	1,851	0.00%
2022/04/29	0	0.00	2	15.10	14.80	-2	1,947	-0.10%
2022/04/28	0	0.00	2	14.60	14.75	-2	2,025	-0.10%
2022/04/27	3	14.10	0	0.00	14.30	3	2,058	0.15%
2022/04/26	2	14.90	1	14.85	14.85	1	2,139	0.05%
2022/04/25	5	15.00	4	14.98	14.95	1	2,270	0.04%
2022/04/20	1	15.85	4	15.95	15.85	-3	2,498	-0.12%
2022/04/19	1	15.70	2	15.68	15.75	-1	2,511	-0.04%
2022/04/18	6	15.22	0	0.00	15.35	6	2,544	0.24%
2022/04/13	0	0.00	2	15.75	15.95	-2	2,635	-0.08%
2022/04/12	3	15.35	1	15.45	15.45	2	2,668	0.07%
2022/04/11	3	15.70	1	15.60	15.55	2	2,728	0.07%
2022/04/08	3	15.87	0	0.00	16.00	3	2,745	0.11%
2022/04/07	1	15.95	0	0.00	15.75	1	2,837	0.04%
2022/04/06	0	0.00	1	16.25	16.25	-1	2,881	-0.03%
2022/04/01	2	16.50	0	0.00	16.50	2	3,134	0.06%
2022/03/30	10	17.15	10	16.90	16.90	0	3,977	0.00%
2022/03/28	0	0.00	2	16.60	16.85	-2	4,045	-0.05%
2022/03/24	0	0.00	2	16.95	17.00	-2	4,166	-0.05%
2022/03/22	0	0.00	1	17.00	17.10	-1	4,344	-0.02%
2022/03/18	0	0.00	1	17.05	16.90	-1	4,403	-0.02%
2022/03/17	0	0.00	1	16.60	16.75	-1	4,419	-0.02%
2022/03/16	1	16.30	0	0.00	16.20	1	4,426	0.02%
2022/03/15	3	16.50	9	16.20	16.20	-6	4,464	-0.13%
2022/03/14	0	0.00	7	16.70	16.70	-7	4,478	-0.16%
2022/03/11	1	16.50	0	0.00	16.60	1	4,481	0.02%
2022/03/10	5	16.51	4	16.48	16.60	1	4,487	0.02%
2022/03/09	1	15.80	6	16.07	16.10	-5	4,494	-0.11%
2022/03/08	9	16.01	10	15.87	15.70	-1	4,536	-0.02%
2022/03/07	18	16.24	7	16.27	16.30	11	4,532	0.24%
2022/03/04	11	17.35	10	17.21	17.20	1	4,621	0.02%
2022/03/03	4	17.50	2	17.65	17.50	2	4,672	0.04%
2022/03/02	4	17.38	0	0.00	17.55	4	4,737	0.08%
2022/03/01	0	0.00	1	17.75	17.60	-1	4,776	-0.02%
2022/02/25	0	0.00	6	17.28	17.25	-6	4,795	-0.13%
2022/02/24	6	17.46	8	17.26	17.15	-2	4,875	-0.04%
2022/02/18	0	0.00	1	18.35	18.65	-1	5,789	-0.02%
2022/02/17	0	0.00	1	18.75	18.30	-1	5,786	-0.02%
2022/02/16	23	18.24	12	18.25	18.20	11	5,828	0.19%
2022/02/15	1	17.60	0	0.00	17.50	1	5,810	0.02%
2022/02/11	0	0.00	2	18.25	18.20	-2	5,859	-0.03%
2022/02/10	3	18.30	3	18.25	18.25	0	5,874	0.00%
2022/02/09	0	0.00	1	18.40	18.35	-1	5,874	-0.02%
2022/02/07	0	0.00	1	17.35	17.70	-1	5,942	-0.02%
2022/01/25	2	17.08	1	17.05	16.95	1	6,090	0.02%
2022/01/24	4	17.19	23	17.59	17.40	-19	6,111	-0.31%
2022/01/21	1	17.70	0	0.00	17.60	1	6,102	0.02%
2022/01/20	2	18.45	2	18.50	18.50	0	6,051	0.00%
2022/01/19	8	18.70	4	18.75	18.30	4	6,029	0.07%
2022/01/18	4	18.51	1	18.20	18.30	3	5,923	0.05%
2022/01/17	2	18.70	12	18.45	18.70	-10	5,792	-0.17%
2022/01/14	5	16.99	1	17.00	17.00	4	5,604	0.07%
2022/01/13	3	17.20	2	17.33	17.25	1	5,622	0.02%
2022/01/12	7	17.31	0	0.00	17.25	7	5,638	0.12%
2022/01/11	2	17.55	2	17.50	17.45	0	5,636	0.00%
2022/01/10	20	17.50	1	17.60	17.60	19	5,612	0.34%
2022/01/07	8	17.66	13	17.78	17.55	-5	5,626	-0.09%
2022/01/06	0	0.00	3	18.07	18.05	-3	5,613	-0.05%
2022/01/05	5	18.16	5	18.19	18.10	0	5,620	0.00%
2022/01/04	1	18.65	10	18.45	18.20	-9	5,612	-0.16%
2022/01/03	5	18.59	3	18.80	18.55	2	5,556	0.04%
2021/12/30	16	18.70	13	18.87	18.85	3	5,564	0.05%
2021/12/29	12	19.05	0	0.00	18.95	12	5,495	0.22%
2021/12/28	17	19.63	11	19.59	19.05	6	5,477	0.11%
2021/12/27	60	20.31	27	20.04	20.10	33	5,271	0.63%
2021/12/24	2	19.25	6	19.30	19.50	-4	4,698	-0.09%
2021/12/23	1	18.70	0	0.00	18.55	1	4,500	0.02%
2021/12/22	1	18.40	1	18.50	18.50	0	4,578	0.00%
2021/12/21	6	18.77	6	18.43	18.35	0	4,566	0.00%
2021/12/20	1	18.20	6	18.20	18.20	-5	4,484	-0.11%
2021/12/16	0	0.00	3.1	18.44	18.65	-3.1	4,483	-0.07%
2021/12/15	3	17.67	3	18.07	18.05	0	4,418	0.00%
2021/12/14	4	17.95	0	0.00	17.70	4	4,420	0.09%
2021/12/13	0	0.00	2	18.55	18.30	-2	4,403	-0.05%
2021/12/10	2	18.05	0	0.00	18.30	2	4,402	0.05%
2021/12/09	0	0.00	4	18.50	18.25	-4	4,429	-0.09%
2021/12/08	13	18.16	3	18.20	18.15	10	4,410	0.23%
2021/12/07	10	18.10	0	0.00	18.30	10	4,432	0.23%
2021/12/06	5	18.20	0	0.00	18.20	5	4,482	0.11%
2021/12/03	5	18.40	2	18.30	18.45	3	4,514	0.07%
2021/12/02	8	18.63	4	18.15	18.10	4	4,569	0.09%
2021/12/01	4	18.45	0	0.00	18.65	4	4,629	0.09%
2021/11/30	3	18.60	2	18.25	18.30	1	4,779	0.02%
2021/11/29	2	16.95	10	17.58	17.75	-8	4,816	-0.17%
2021/11/26	6	17.73	8	17.60	17.55	-2	4,833	-0.04%
2021/11/25	3	18.33	2	18.30	18.25	1	4,814	0.02%
2021/11/24	0	18.60	0	0.00	18.65	0	4,837	0.00%
2021/11/23	5	18.40	0	0.00	18.50	5	4,990	0.10%
2021/11/22	16	19.59	16	19.20	19.25	0	4,963	0.00%
2021/11/19	12	19.23	6	19.14	19.10	6	4,922	0.12%
2021/11/18	1,367	20.20	1,369	19.90	19.50	-2	4,768	-0.04%	大買/大賣/
2021/11/17	7	18.44	1	18.55	18.45	6	4,203	0.14%
2021/11/16	0	0.00	2	18.68	18.50	-2	4,242	-0.05%
2021/11/15	21	18.28	27	18.44	18.45	-6	4,265	-0.14%
2021/11/12	1	17.80	3	18.07	17.75	-2	4,365	-0.05%
2021/11/11	13	17.90	4	17.94	18.05	9	4,444	0.20%
2021/11/10	3	17.50	1	17.75	17.65	2	4,554	0.04%
2021/11/09	1	17.55	13	17.76	17.80	-12	4,636	-0.26%
2021/11/08	8	17.53	1	17.85	17.45	7	4,694	0.15%
2021/11/05	3	17.57	6	17.74	17.50	-3	4,867	-0.06%
2021/11/04	8	17.73	0	0.00	17.65	8	5,098	0.16%
2021/11/03	18	17.68	19	17.74	17.70	-1	5,344	-0.02%
2021/11/01	0	0.00	7	17.53	17.55	-7	6,775	-0.10%
2021/10/29	5	17.21	0	0.00	17.10	5	7,122	0.07%
2021/10/28	5	17.21	1	17.55	17.30	4	7,346	0.05%
2021/10/27	1	17.10	0	0.00	17.35	1	7,952	0.01%
2021/10/26	3	17.35	0	0.00	17.20	3	8,418	0.04%
2021/10/22	0	0.00	1	17.20	17.15	-1	8,823	-0.01%
2021/10/21	2	17.15	10	17.11	16.90	-8	8,988	-0.09%
2021/10/20	8	16.94	0	0.00	16.70	8	9,091	0.09%
2021/10/19	0	0.00	1	16.95	17.00	-1	9,235	-0.01%
2021/10/18	1	16.85	0	0.00	16.95	1	9,591	0.01%
2021/10/14	0	0.00	1	16.25	16.55	-1	10,201	-0.01%
2021/10/13	2	16.10	0	0.00	15.75	2	10,355	0.02%
2021/10/12	0	0.00	1	16.70	16.40	-1	10,875	-0.01%
2021/10/08	1	17.05	0	0.00	16.55	1	11,732	0.01%
2021/10/07	0	0.00	1	16.80	16.85	-1	13,238	-0.01%
2021/10/05	2	15.53	3	16.13	16.55	-1	14,739	-0.01%
2021/10/04	0	0.00	2	16.38	15.85	-2	16,647	-0.01%
2021/10/01	4	16.78	53	16.29	16.50	-49	17,409	-0.28%
2021/09/30	2	16.80	10	17.19	17.15	-8	17,904	-0.04%
2021/09/29	8	17.13	2	16.85	16.85	6	18,505	0.03%
2021/09/28	3	17.88	0	0.00	17.90	3	18,610	0.02%
2021/09/27	5	18.37	1	18.25	18.25	4	18,681	0.02%
2021/09/24	0	0.00	1	18.15	17.95	-1	18,799	-0.01%
2021/09/23	4	17.83	4	18.13	17.80	0	18,957	0.00%
2021/09/22	3	17.97	0	0.00	17.60	3	19,074	0.02%
2021/09/17	1	18.35	1	18.55	18.65	0	19,179	0.00%
2021/09/16	2	18.55	0	0.00	18.35	2	19,495	0.01%
2021/09/15	0	0.00	5	18.64	18.70	-5	20,014	-0.02%
2021/09/14	3	18.93	0	0.00	18.75	3	20,235	0.01%
2021/09/10	1	19.35	0	0.00	19.50	1	20,591	0.00%
2021/09/08	1	19.40	0	0.00	19.15	1	21,106	0.00%
2021/09/07	1	19.50	16	19.75	19.80	-15	21,095	-0.07%
2021/09/06	8	20.11	17	20.14	19.90	-9	21,078	-0.04%
2021/09/03	11	20.81	14	20.59	20.75	-3	21,047	-0.01%
2021/09/02	11	20.62	22	20.14	20.00	-11	21,276	-0.05%
2021/09/01	1	20.45	4	20.51	21.05	-3	21,158	-0.01%
2021/08/30	10	20.10	0	0.00	19.95	10	21,169	0.05%
2021/08/27	15	20.23	16	19.83	19.55	-1	21,136	0.00%
2021/08/26	18	19.51	0	0.00	19.60	18	21,049	0.09%
2021/08/25	3	19.23	2	19.43	19.20	1	21,058	0.00%
2021/08/20	1	17.95	10	18.13	18.00	-9	21,130	-0.04%
2021/08/18	22	19.09	2	18.73	19.30	20	21,212	0.09%
2021/08/17	3	19.00	0	0.00	18.30	3	21,097	0.01%
2021/08/13	4	19.90	0	0.00	19.85	4	20,888	0.02%
2021/08/12	1	20.60	3	20.80	20.65	-2	20,811	-0.01%
2021/08/11	9	21.52	0	0.00	20.80	9	20,782	0.04%
2021/08/10	26	22.27	2.5	22.43	21.95	23.5	20,676	0.11%
2021/08/09	6	23.71	9	23.51	23.00	-3	20,524	-0.01%
2021/08/06	8	24.04	30	23.92	24.10	-22	20,378	-0.11%
2021/08/05	45.5	24.61	47	24.65	25.10	-1.5	20,009	-0.01%
2021/08/04	14	23.34	15	23.42	23.25	-1	19,211	-0.01%
2021/08/03	36	22.81	4	22.90	22.90	32	18,999	0.17%
2021/08/02	59	22.69	36	22.94	22.80	23	18,859	0.12%
2021/07/30	18	21.84	32	21.83	22.20	-14	18,468	-0.08%
2021/07/29	26	20.62	5	20.94	21.15	21	18,201	0.12%
2021/07/28	4	20.18	56	19.56	20.40	-52	18,105	-0.29%
2021/07/27	2	21.20	1	22.10	21.20	1	18,316	0.01%
2021/07/26	0	0.00	5	22.26	22.10	-5	18,320	-0.03%
2021/07/23	2	21.93	2	22.43	21.85	0	18,349	0.00%
2021/07/22	22	22.45	19	22.42	22.00	3	18,486	0.02%
2021/07/21	5	22.38	47	21.62	21.75	-42	18,327	-0.23%
2021/07/20	20	22.54	20	22.28	21.95	0	18,385	0.00%
2021/07/19	6	21.97	8	22.13	22.30	-2	18,488	-0.01%
2021/07/16	21	22.07	24	21.99	21.75	-3	19,265	-0.02%
2021/07/15	85	21.35	66	21.33	21.30	19	19,377	0.10%
2021/07/14	87	24.09	106	24.39	23.40	-19	18,818	-0.10%	大賣/
2021/07/13	41	25.69	57	25.57	26.00	-16	17,686	-0.09%
2021/07/12	156	23.14	203	23.20	23.65	-47	17,034	-0.28%	大買/大賣/
2021/07/09	121	20.96	104	20.64	21.50	17	16,245	0.10%	大買/大賣/
2021/07/08	73	20.64	91	20.86	21.00	-18	14,448	-0.12%
2021/07/07	17	19.24	17	19.11	19.10	0	13,828	0.00%
2021/07/06	31	19.08	61	19.13	19.50	-30	13,772	-0.22%
2021/07/05	40	18.55	2	18.50	18.60	38	13,548	0.28%
2021/07/02	3	18.00	13	17.95	17.95	-10	13,461	-0.07%
2021/07/01	2	18.28	1	17.80	18.00	1	13,521	0.01%
2021/06/30	1	18.70	12	18.48	18.70	-11	13,709	-0.08%
2021/06/29	32	18.46	30	18.22	18.15	2	13,944	0.01%
2021/06/28	5	18.50	2	18.50	18.65	3	13,952	0.02%
2021/06/25	1	18.55	0	0.00	18.50	1	13,831	0.01%
2021/06/24	10	18.05	7	18.55	18.70	3	13,575	0.02%
2021/06/23	4	17.18	13	17.47	17.60	-9	13,054	-0.07%
2021/06/22	35	17.70	5	17.37	17.00	30	13,076	0.23%
2021/06/21	27	17.28	26	17.14	17.45	1	13,040	0.01%
2021/06/18	23	17.13	37	17.02	17.05	-14	12,844	-0.11%
2021/06/17	1	16.45	8	16.12	16.45	-7	12,402	-0.06%
2021/06/16	1	16.10	0	0.00	15.85	1	12,513	0.01%
2021/06/15	2	16.05	0	0.00	16.20	2	12,660	0.02%
2021/06/11	9	16.20	16	16.41	16.20	-7	12,629	-0.06%
2021/06/10	12	16.68	21	16.52	16.55	-9	12,661	-0.07%
2021/06/08	5	15.90	5	15.80	15.90	0	12,179	0.00%
2021/06/07	3	15.93	8	16.00	15.75	-5	12,167	-0.04%
2021/06/04	10	15.80	0	0.00	15.80	10	12,044	0.08%
2021/06/03	1	16.00	6	16.15	15.90	-5	12,048	-0.04%
2021/06/02	60	16.05	0	0.00	15.60	60	11,991	0.50%
2021/06/01	42	15.96	14	15.91	16.00	28	12,012	0.23%
2021/05/31	0	0.00	1	15.25	15.30	-1	11,964	-0.01%
2021/05/28	1	15.10	2	15.05	15.05	-1	11,988	-0.01%
2021/05/27	0	0.00	7	14.49	14.55	-7	11,976	-0.06%
2021/05/26	16	14.90	1	15.15	14.70	15	12,054	0.12%
2021/05/25	3	14.35	1	14.35	14.55	2	11,987	0.02%
2021/05/24	1	13.30	1	13.80	13.85	0	12,001	0.00%
2021/05/21	0	0.00	15	13.55	13.55	-15	12,046	-0.12%
2021/05/20	7	13.54	0	0.00	13.30	7	12,154	0.06%
2021/05/19	4	13.29	2	13.50	13.70	2	12,228	0.02%
2021/05/18	8	13.19	150	12.59	13.35	-142	12,283	-1.16%	大賣/鉅額交易
2021/05/17	38	12.29	94	12.28	12.25	-56	12,288	-0.46%
2021/05/14	47	13.72	38	14.14	13.60	9	12,220	0.07%
2021/05/13	13	13.85	78	13.31	14.20	-65	12,038	-0.54%
2021/05/12	110	13.87	96	14.82	13.60	14	11,886	0.12%	大買/
2021/05/11	173	15.80	176	15.17	14.85	-3	11,702	-0.03%	大買/大賣/
2021/05/10	205	16.69	221	16.24	16.25	-16	11,609	-0.14%	大買/大賣/
2021/05/07	144	16.47	120	16.65	16.95	24	11,620	0.21%	大買/大賣/
2021/05/06	94	16.29	92	16.42	16.05	2	11,413	0.02%
2021/05/05	53	16.58	51	16.39	16.00	2	11,232	0.02%
2021/05/04	83	16.59	80	16.76	16.30	3	11,190	0.03%
2021/05/03	8	17.65	1	17.45	17.00	7	10,815	0.06%
2021/04/29	8	18.84	11	18.61	18.60	-3	10,650	-0.03%
2021/04/28	8	19.38	13	19.07	19.20	-5	10,672	-0.05%
2021/04/27	121	19.14	6	19.07	18.90	115	10,473	1.10%	大買/鉅額交易
2021/04/26	69	19.63	16	19.16	18.90	53	10,328	0.51%
2021/04/23	39	19.36	13	18.94	18.70	26	10,046	0.26%
2021/04/22	60	19.43	120	19.03	19.20	-60	9,620	-0.62%	大賣/
2021/04/21	124	18.48	43	18.27	18.55	81	8,852	0.91%	大買/
2021/04/20	11	16.22	3	16.35	16.90	8	8,317	0.10%
2021/04/19	69	16.06	11	15.81	15.95	58	8,089	0.72%
2021/04/16	12	15.06	16	15.13	15.15	-4	7,763	-0.05%
2021/04/15	3	14.70	0	0.00	14.75	3	7,704	0.04%
2021/04/14	14	14.43	5	14.40	14.65	9	7,702	0.12%
2021/04/13	2	15.63	3	15.47	15.05	-1	7,736	-0.01%
2021/04/12	14	15.87	1	15.60	16.05	13	7,628	0.17%
2021/04/09	10	15.71	21	15.72	15.75	-11	7,261	-0.15%
2021/04/08	15	14.80	16	14.74	14.80	-1	6,995	-0.01%
2021/04/07	4	14.65	2	14.50	14.70	2	6,996	0.03%
2021/04/06	17	14.64	15	14.52	14.55	2	6,988	0.03%
2021/04/01	20	14.48	22	14.23	14.75	-2	7,059	-0.03%
2021/03/31	1	14.05	2	14.08	14.05	-1	6,855	-0.01%
2021/03/30	10	13.95	0	0.00	13.95	10	6,896	0.15%
2021/03/25	3	13.82	1	13.85	13.70	2	7,503	0.03%
2021/03/23	0	0.00	8	13.49	13.40	-8	7,145	-0.11%
2021/03/22	0	0.00	13	13.69	13.70	-13	7,123	-0.18%
2021/03/19	7	13.73	0	0.00	13.65	7	7,106	0.10%
2021/03/18	10	13.55	17	13.69	13.75	-7	6,924	-0.10%
2021/03/16	0	0.00	1	13.50	13.30	-1	6,909	-0.01%
2021/03/12	1	13.10	0	0.00	13.00	1	6,987	0.01%
2021/03/09	11	12.80	0	0.00	12.85	11	7,751	0.14%
2021/03/05	9	13.05	0	0.00	13.05	9	8,495	0.11%
2021/03/04	5	13.58	0	0.00	13.40	5	8,603	0.06%
2021/03/03	17	13.86	0	0.00	13.80	17	8,716	0.20%
2021/03/02	0	0.00	1	13.90	13.75	-1	8,625	-0.01%
2021/02/26	5	13.75	0	0.00	13.70	5	8,606	0.06%
2021/02/25	10	13.70	0	0.00	14.05	10	8,624	0.12%
2021/02/22	7	14.16	9	14.06	14.00	-2	8,477	-0.02%
2021/02/18	0	0.00	4	13.68	13.75	-4	8,348	-0.05%
2021/02/05	1	13.15	10	13.10	12.95	-9	8,149	-0.11%
2021/01/29	1	12.75	0	0.00	12.70	1	8,235	0.01%
2021/01/28	5	12.60	0	0.00	12.75	5	8,128	0.06%
2021/01/26	0	0.00	2	13.00	12.95	-2	8,095	-0.02%
2021/01/21	5	13.25	0	0.00	13.15	5	8,115	0.06%
2021/01/19	3	13.30	0	0.00	13.30	3	8,060	0.04%
2021/01/18	0	0.00	8	12.40	12.70	-8	8,580	-0.09%
2021/01/15	3	13.13	0	0.00	13.00	3	8,975	0.03%
2021/01/14	1	13.65	4	13.81	13.40	-3	8,928	-0.03%
2021/01/13	1	13.55	0	0.00	13.60	1	8,715	0.01%
2021/01/12	3	13.30	0	0.00	12.85	3	8,635	0.03%
2021/01/11	0	0.00	2	12.95	12.95	-2	8,580	-0.02%
2021/01/07	5	13.30	0	0.00	13.25	5	8,497	0.06%
2021/01/06	3	13.38	6	13.69	13.40	-3	8,475	-0.04%
2021/01/05	5	13.30	0	0.00	13.40	5	8,276	0.06%
2021/01/04	0	0.00	8	13.41	13.35	-8	8,233	-0.10%
2020/12/29	1	14.00	0	0.00	13.90	1	7,829	0.01%
2020/12/28	7	14.38	7	14.55	14.35	0	7,680	0.00%
2020/12/25	1	13.80	0	0.00	14.05	1	7,262	0.01%
2020/12/24	6	14.03	3	14.22	14.00	3	7,058	0.04%
2020/12/23	7	13.76	22	14.04	14.00	-15	6,905	-0.22%
2020/12/21	3	13.45	16	13.49	13.55	-13	6,360	-0.20%
2020/12/18	10	12.95	0	0.00	12.95	10	6,178	0.16%
2020/12/15	11	13.11	0	0.00	12.95	11	6,137	0.18%
2020/12/14	1	13.35	0	0.00	13.35	1	6,107	0.02%
2020/12/11	0	0.00	7	13.01	13.05	-7	6,051	-0.12%
2020/12/10	3	13.30	6	13.55	13.35	-3	5,947	-0.05%
2020/12/09	0	0.00	6	13.70	13.85	-6	5,851	-0.10%
2020/12/08	3	13.60	17	13.58	13.60	-14	5,759	-0.24%
2020/12/07	47	13.87	28	13.86	13.70	19	5,644	0.34%
2020/12/04	10	13.63	9	13.84	13.60	1	5,293	0.02%
2020/12/03	1	13.10	0	0.00	13.10	1	5,020	0.02%
2020/12/02	20	13.60	6	13.62	13.60	14	4,891	0.29%
2020/12/01	13	12.90	20	12.71	13.05	-7	4,359	-0.16%
2020/11/30	10	12.30	0	0.00	12.45	10	4,620	0.22%
2020/11/24	0	0.00	20	11.65	11.55	-20	4,142	-0.48%
2020/11/23	0	0.00	2	11.50	11.45	-2	4,008	-0.05%
2020/11/20	2	11.18	0	0.00	11.25	2	3,912	0.05%
2020/11/18	0	0.00	1	11.15	11.10	-1	3,773	-0.03%
2020/11/11	2	11.30	3	11.20	11.20	-1	3,692	-0.03%
2020/11/06	1	10.55	0	0.00	10.55	1	3,477	0.03%
2020/10/29	2	10.90	0	0.00	11.15	2	3,308	0.06%
2020/10/27	11	11.28	6	11.33	11.30	5	3,152	0.16%
2020/10/26	31	11.74	20	11.85	11.65	11	3,011	0.37%
2020/10/23	5	10.60	2	10.50	10.90	3	2,411	0.12%
2020/10/20	0	0.00	10	10.25	10.15	-10	1,979	-0.51%
2020/10/19	10	10.20	7	10.14	10.00	3	1,975	0.15%
2020/10/16	4	10.00	2	9.96	9.96	2	1,962	0.10%
2020/10/15	3	10.00	4	10.10	10.05	-1	1,969	-0.05%
2020/10/14	6	10.03	0	0.00	10.05	6	1,945	0.31%
2020/10/12	0	0.00	1	10.15	10.00	-1	1,947	-0.05%
2020/10/08	1	10.00	0	0.00	10.05	1	1,906	0.05%
2020/09/30	0	0.00	5	9.81	9.82	-5	1,956	-0.26%
2020/09/28	0	0.00	7	9.69	10.00	-7	1,983	-0.35%
2020/09/25	7	9.66	1	9.44	9.42	6	1,965	0.31%
2020/09/24	1	10.00	0	0.00	9.74	1	2,015	0.05%
2020/09/08	0	0.00	25	10.15	10.15	-25	1,942	-1.29%
2020/09/03	1	10.70	1	10.55	10.65	0	1,933	0.00%
2020/08/28	0	0.00	1	9.93	9.97	-1	1,473	-0.07%
2020/08/25	0	0.00	10	9.77	9.77	-10	1,487	-0.67%
2020/08/20	0	0.00	1	9.31	9.32	-1	1,620	-0.06%
2020/08/17	10	10.25	0	0.00	10.05	10	1,568	0.64%
2020/08/13	0	0.00	1	9.59	9.59	-1	1,433	-0.07%
2020/08/12	1	9.50	2	9.58	9.58	-1	1,428	-0.07%
2020/08/11	2	9.55	0	0.00	9.54	2	1,429	0.14%
2020/08/05	0	0.00	7	9.78	9.84	-7	1,469	-0.48%
2020/08/04	4	9.60	3	9.63	9.63	1	1,463	0.07%
2020/07/31	6	9.63	1	9.73	9.67	5	1,486	0.34%
2020/07/30	1	9.50	10	9.61	9.65	-9	1,517	-0.59%
2020/07/29	8	9.41	1	9.49	9.38	7	1,578	0.44%
2020/07/28	1	9.55	1	9.74	9.33	0	1,602	0.00%
2020/07/27	3	9.81	0	0.00	9.56	3	1,686	0.18%
2020/07/22	0	0.00	2	10.05	10.05	-2	1,832	-0.11%
2020/07/21	0	0.00	1	9.92	9.90	-1	1,799	-0.06%
2020/07/20	3	9.67	1	9.70	9.70	2	1,789	0.11%
2020/07/15	1	10.00	1	9.96	9.93	0	1,791	0.00%
2020/07/14	0	0.00	0.4	9.90	9.93	-0.4	1,805	-0.02%
2020/07/13	0	0.00	8	10.07	10.05	-8	1,817	-0.44%
2020/07/10	4	10.10	0	0.00	9.91	4	1,881	0.21%
2020/07/09	4	10.36	10	10.39	10.10	-6	1,862	-0.32%
2020/07/08	1	10.35	9	10.33	10.30	-8	1,842	-0.43%
2020/07/07	5	10.30	0	0.00	10.20	5	1,829	0.27%
2020/07/03	5	10.30	0	0.00	10.30	5	1,869	0.27%
2020/07/01	0	0.00	3	9.99	9.93	-3	1,819	-0.16%
2020/06/29	2	9.78	0	0.00	9.79	2	1,819	0.11%
2020/06/24	1	10.00	3	9.95	9.93	-2	1,819	-0.11%
2020/06/23	2	10.00	1	9.97	9.97	1	1,834	0.05%
2020/06/22	0	0.00	6	9.98	9.97	-6	1,833	-0.33%
2020/06/19	5	10.00	0	0.00	9.97	5	1,843	0.27%
2020/06/18	2	10.00	1	10.10	10.00	1	1,840	0.05%
2020/06/17	1	10.00	0	0.00	9.99	1	1,837	0.05%
2020/06/15	0	0.00	3	9.74	9.70	-3	1,855	-0.16%
2020/06/12	5	9.64	1	9.76	9.73	4	1,880	0.21%
2020/06/11	1	10.00	6	10.19	9.81	-5	1,896	-0.26%
2020/06/10	2	10.00	1	10.05	10.00	1	1,825	0.05%
2020/06/09	3	10.08	0	0.00	10.05	3	1,874	0.16%
2020/06/08	0	0.00	6	10.29	10.10	-6	1,916	-0.31%
2020/06/05	3	10.00	2	10.05	10.00	1	1,875	0.05%
2020/06/04	3	10.02	0	0.00	9.97	3	1,879	0.16%
2020/06/03	1	10.00	15	10.07	10.05	-14	1,893	-0.74%
2020/06/01	10	10.20	0	0.00	10.00	10	1,882	0.53%
2020/05/29	1	10.00	0	0.00	9.95	1	1,860	0.05%
2020/05/27	1	10.05	0	0.00	10.40	1	1,833	0.05%
2020/05/26	0	0.00	5	9.57	9.54	-5	1,763	-0.28%
2020/05/25	3	9.41	2	9.44	9.44	1	1,774	0.06%
2020/05/22	2	9.63	0	0.00	9.47	2	1,784	0.11%
2020/05/21	1	9.73	1	9.85	9.72	0	1,784	0.00%
2020/05/20	0	0.00	1	9.79	9.72	-1	1,790	-0.06%
2020/05/19	3	9.74	5	9.70	9.70	-2	1,789	-0.11%
2020/04/21	0	0.00	3	9.12	9.11	-3	1,696	-0.18%
2020/04/16	0	0.00	4	9.51	9.53	-4	1,676	-0.24%
2020/04/15	3	9.67	0	0.00	9.66	3	1,670	0.18%
2020/04/09	0	0.00	2	8.99	9.00	-2	1,668	-0.12%
2020/04/08	3	9.12	0	0.00	9.05	3	1,692	0.18%
2020/04/07	2	8.48	0	0.00	8.60	2	1,641	0.12%
2020/04/01	0	0.00	5	8.03	8.00	-5	1,635	-0.31%
2020/03/31	1	7.88	1	8.06	7.89	0	1,649	0.00%
2020/03/30	2	7.72	20	7.87	7.89	-18	1,712	-1.05%
2020/03/24	0	0.00	1	7.19	7.20	-1	1,779	-0.06%
2020/03/23	1	6.87	1	6.89	6.84	0	1,877	0.00%
2020/03/20	0	0.00	4	7.02	7.17	-4	2,049	-0.20%
2020/03/19	3	6.92	2	6.53	6.52	1	2,059	0.05%
2020/03/18	6	7.43	2	7.25	7.24	4	2,055	0.19%
2020/03/17	1	7.34	23	7.41	7.50	-22	2,061	-1.07%
2020/03/16	2	8.07	7	7.85	7.73	-5	2,086	-0.24%
2020/03/13	7	8.18	8	8.13	8.19	-1	2,120	-0.05%
2020/03/12	32	8.98	11	8.88	8.87	21	2,083	1.01%
2020/03/11	9	9.84	0	0.00	9.75	9	2,053	0.44%
2020/03/10	12	9.76	0	0.00	9.93	12	2,060	0.58%
2020/03/03	0	0.00	1	10.55	10.45	-1	2,300	-0.04%
2020/03/02	1	9.98	1	10.15	10.20	0	2,326	0.00%
2020/02/27	1	10.40	0	0.00	10.20	1	2,495	0.04%
2020/02/26	2	10.40	2	10.55	10.50	0	2,500	0.00%
2020/02/25	0	0.00	3	10.62	10.65	-3	2,553	-0.12%
2020/02/24	2	10.53	0	0.00	10.55	2	2,571	0.08%
2020/02/20	0	0.00	2	10.85	10.85	-2	2,699	-0.07%
2020/02/18	3	10.73	0	0.00	10.75	3	2,862	0.10%
2020/02/13	0	0.00	10	11.08	11.05	-10	2,822	-0.35%
2020/02/06	0	0.00	12	11.25	11.25	-12	2,826	-0.42%
2020/02/05	0	0.00	8	10.95	11.10	-8	2,821	-0.28%
2020/02/04	0	0.00	10	10.60	10.75	-10	2,779	-0.36%
2020/01/30	0	0.00	6	11.03	11.00	-6	2,723	-0.22%
2020/01/20	1	12.30	0	0.00	12.05	1	2,678	0.04%
2020/01/16	35	11.88	10	12.00	11.75	25	2,549	0.98%
2019/12/25	0	0.00	4	11.80	11.85	-4	2,227	-0.18%
2019/12/24	0	0.00	2.3	11.60	11.65	-2.3	2,163	-0.11%
2019/12/18	0	0.00	15	12.25	12.25	-15	2,062	-0.73%
2019/12/17	15	12.00	0	0.00	12.00	15	1,958	0.77%
2019/12/11	0	0.00	1	11.65	11.65	-1	1,687	-0.06%
2019/12/06	0	0.00	3	11.20	11.25	-3	1,565	-0.19%
2019/11/29	3	11.05	0	0.00	11.00	3	1,451	0.21%
2019/11/28	0	0.00	20	11.35	11.15	-20	1,348	-1.48%
2019/11/27	20	11.00	2	11.00	11.05	18	1,280	1.41%
2019/11/26	2	10.90	10	11.00	11.10	-8	1,232	-0.65%
2019/11/20	2	10.45	1	10.45	10.35	1	929	0.11%
2019/11/19	10	10.55	0	0.00	10.40	10	877	1.14%
2019/11/18	19	10.01	7	9.94	10.60	12	786	1.53%
2019/11/07	0	0.00	4	9.70	9.64	-4	603	-0.66%
2019/11/04	0	0.00	1	9.33	9.57	-1	586	-0.17%
2019/11/01	1	9.20	0	0.00	9.24	1	561	0.18%
2019/10/31	0	0.00	2	9.24	9.24	-2	579	-0.35%
2019/10/30	3	9.24	0	0.00	9.26	3	594	0.50%
2019/10/24	0	0.00	1	9.37	9.39	-1	724	-0.14%
2019/10/23	2	9.31	0	0.00	9.29	2	753	0.27%
2019/10/21	0	0.00	6	9.30	9.32	-6	854	-0.70%
2019/10/16	2	9.36	0	0.00	9.32	2	875	0.23%
2019/10/15	3	9.29	0	0.00	9.25	3	878	0.34%
2019/10/07	0	0.00	1	9.27	9.27	-1	1,160	-0.09%
2019/10/04	1	9.32	1	9.27	9.28	0	1,174	0.00%
2019/10/03	1	9.33	0	0.00	9.37	1	1,171	0.09%
2019/10/01	0	0.00	5	9.45	9.43	-5	1,177	-0.42%
2019/09/27	2	9.44	0	0.00	9.40	2	1,193	0.17%
2019/09/19	0	0.00	1	9.60	9.60	-1	1,193	-0.08%
2019/09/18	1	9.50	0	0.00	9.65	1	1,198	0.08%
2019/09/17	0	0.00	1	9.50	9.50	-1	1,196	-0.08%
2019/09/16	1	9.51	1	9.48	9.50	0	1,201	0.00%
2019/09/12	0	0.00	1	9.56	9.54	-1	1,206	-0.08%
2019/09/10	1	9.56	2	9.65	9.60	-1	1,220	-0.08%
2019/09/05	0	0.00	1	9.84	9.80	-1	1,218	-0.08%
2019/08/28	0	0.00	3	9.35	9.34	-3	1,184	-0.25%
2019/08/27	0	0.00	10	9.36	9.34	-10	1,186	-0.84%
2019/08/26	1	9.30	0	0.00	9.34	1	1,188	0.08%
2019/08/21	0	0.00	1	9.56	9.55	-1	1,181	-0.08%
2019/08/20	3	9.54	0	0.00	9.46	3	1,185	0.25%
2019/08/19	0	0.00	1	9.52	9.54	-1	1,182	-0.08%
2019/08/16	0	0.00	4	9.36	9.35	-4	1,185	-0.34%
2019/08/15	2	9.25	0	0.00	9.23	2	1,183	0.17%
2019/08/14	2	9.51	1	9.63	9.42	1	1,190	0.08%
2019/08/13	2	9.55	0	0.00	9.50	2	1,195	0.17%
2019/08/12	2	9.77	0	0.00	9.74	2	1,203	0.17%
2019/08/07	0	0.00	1	9.85	9.70	-1	1,214	-0.08%
2019/08/06	1	9.51	1	9.69	9.70	0	1,218	0.00%
2019/08/05	0	0.00	1	9.72	9.72	-1	1,222	-0.08%
2019/08/02	2	10.03	8	9.94	9.91	-6	1,234	-0.49%
2019/07/31	10	10.40	0	0.00	10.40	10	1,217	0.82%
2019/07/29	3	10.70	10	10.80	10.85	-7	1,219	-0.57%
2019/07/24	13	10.69	12	10.69	10.50	1	1,102	0.09%
2019/07/23	3	10.00	0	0.00	10.30	3	1,024	0.29%
2019/07/18	3	10.20	0	0.00	10.20	3	992	0.30%
2019/07/17	6	10.23	1	10.25	10.25	5	990	0.50%
2019/07/16	11	10.59	0	0.00	10.50	11	990	1.11%
2019/07/12	4	9.88	0	0.00	9.82	4	876	0.46%
2019/07/11	0	0.00	2	9.70	9.87	-2	995	-0.20%
2019/07/10	1	9.23	0	0.00	9.50	1	922	0.11%
2019/07/05	1	9.48	0	0.00	9.42	1	931	0.11%
2019/07/04	0	0.00	4	9.40	9.40	-4	959	-0.42%
2019/07/03	1	9.20	0	0.00	9.25	1	962	0.10%
2019/06/27	1	9.24	4	9.24	9.26	-3	977	-0.31%
2019/06/26	1	9.11	0	0.00	9.11	1	977	0.10%
2019/06/25	4	9.15	2	9.13	9.13	2	1,001	0.20%
2019/06/24	2	9.19	1	9.19	9.17	1	1,000	0.10%
2019/06/19	1	9.14	8	9.21	9.20	-7	1,038	-0.67%
2019/06/18	4	9.14	3	9.12	9.12	1	1,035	0.10%
2019/06/17	5	9.24	2	9.29	9.22	3	1,028	0.29%
2019/06/14	1	9.31	2	9.30	9.29	-1	1,032	-0.10%
2019/06/13	2	9.32	0	0.00	9.32	2	1,052	0.19%
2019/06/12	1	9.41	0	0.00	9.41	1	1,049	0.10%
2019/06/11	0	0.00	5	9.44	9.48	-5	1,055	-0.47%
2019/06/10	1	9.32	0	0.00	9.34	1	1,057	0.09%
2019/06/06	3	9.37	0	0.00	9.35	3	1,056	0.28%
2019/06/05	2	9.45	0	0.00	9.45	2	1,058	0.19%
2019/05/28	0	0.00	6	9.44	9.43	-6	1,089	-0.55%
2019/05/27	7	9.46	0	0.00	9.41	7	1,096	0.64%
2019/05/24	3	9.50	1	9.52	9.51	2	1,101	0.18%
2019/05/23	1	9.64	1	9.48	9.48	0	1,122	0.00%
2019/05/22	1	9.66	1	9.75	9.75	0	1,134	0.00%
2019/05/21	1	9.53	2	9.72	9.65	-1	1,141	-0.09%
2019/05/20	1	9.80	0	0.00	9.62	1	1,133	0.09%
2019/05/17	3	9.96	1	9.87	9.81	2	1,133	0.18%
2019/05/16	1	10.10	7	10.06	10.05	-6	1,142	-0.53%
2019/05/15	7	10.24	0	0.00	10.20	7	1,262	0.55%
2019/05/14	1	10.10	1	10.35	10.45	0	1,275	0.00%
2019/05/13	1	10.80	0	0.00	10.45	1	1,272	0.08%
2019/05/02	0	0.00	2	11.30	11.30	-2	1,228	-0.16%
2019/04/30	2	11.18	0	0.00	11.20	2	1,230	0.16%
2019/04/25	0	0.00	5	11.55	11.50	-5	1,249	-0.40%
2019/04/23	30	11.70	0	0.00	11.70	30	1,278	2.35%
2019/04/22	0	0.00	1	11.75	11.65	-1	1,287	-0.08%
2019/04/17	10	11.55	10	11.75	11.65	0	1,278	0.00%
2019/04/15	0	0.00	2	11.30	11.30	-2	1,162	-0.17%
2019/04/12	2	11.15	0	0.00	11.15	2	1,166	0.17%
2019/03/29	0	0.00	9	10.86	10.80	-9	1,204	-0.75%
2019/03/28	7	10.86	0	0.00	10.70	7	1,206	0.58%
2019/03/27	2	11.15	2	11.10	11.15	0	1,195	0.00%
2019/03/26	2	11.18	0	0.00	11.15	2	1,205	0.17%
2019/03/22	0	0.00	1	11.60	11.40	-1	1,218	-0.08%
2019/03/21	1	11.15	2	11.30	11.25	-1	1,185	-0.08%
2019/03/20	2	11.15	0	0.00	11.20	2	1,216	0.16%
2019/03/15	0	0.00	2	11.20	11.20	-2	1,232	-0.16%
2019/03/14	1	11.15	2	11.10	11.10	-1	1,236	-0.08%
2019/03/13	3	11.22	1	11.20	11.20	2	1,253	0.16%
2019/03/12	1	11.25	1	11.40	11.35	0	1,269	0.00%
2019/03/11	1	11.25	0	0.00	11.20	1	1,282	0.08%
2019/03/07	0	0.00	1	11.50	11.40	-1	1,383	-0.07%
2019/03/04	1	11.40	0	0.00	11.45	1	1,414	0.07%
2019/02/25	0	0.00	25	11.80	11.70	-25	1,416	-1.76%
2019/02/20	0	0.00	3	11.70	11.65	-3	1,417	-0.21%
2019/02/19	0	0.00	4	11.60	11.60	-4	1,426	-0.28%
2019/02/18	3	11.75	0	0.00	11.65	3	1,441	0.21%
2019/02/14	4	12.05	1	11.95	12.00	3	1,424	0.21%
2019/02/13	1	11.00	0	0.00	11.55	1	1,301	0.08%
2019/02/12	0	0.00	1	10.95	11.00	-1	1,280	-0.08%
2019/02/11	31	11.00	0	0.00	10.90	31	1,294	2.40%
2019/01/30	0	0.00	1	11.35	11.15	-1	1,302	-0.08%
2019/01/25	0	0.00	5	11.46	11.35	-5	1,407	-0.36%
2019/01/21	0	0.00	2	11.25	11.25	-2	1,471	-0.14%
2019/01/11	0	0.00	2	11.00	10.85	-2	1,501	-0.13%
2018/12/26	4	10.90	8	10.95	10.80	-4	1,537	-0.26%
2018/12/24	0	0.00	29	10.85	10.80	-29	1,493	-1.94%
2018/12/21	0	0.00	8	10.40	10.55	-8	1,477	-0.54%
2018/12/20	1	10.40	165	10.40	10.35	-164	1,469	-11.16%	大賣/鉅額交易
2018/12/13	0	0.00	1	10.90	10.80	-1	1,464	-0.07%
2018/12/12	0	0.00	30	10.55	10.55	-30	1,438	-2.09%
2018/12/11	0	0.00	47	10.49	10.35	-47	1,453	-3.23%
2018/12/07	3	10.40	0	0.00	10.35	3	1,449	0.21%
2018/12/06	41	10.63	0	0.00	10.30	41	1,461	2.81%
2018/12/05	0	0.00	40	10.56	10.65	-40	1,465	-2.73%
2018/11/30	40	10.65	1	10.70	10.70	39	1,465	2.66%
2018/11/27	0	0.00	3	10.33	10.35	-3	1,501	-0.20%
2018/11/26	51	10.23	4	10.28	10.25	47	1,503	3.13%
2018/11/23	35	10.23	4	10.21	10.20	31	1,504	2.06%
2018/11/22	4	10.41	0	0.00	10.35	4	1,513	0.26%
2018/11/21	0	0.00	1	10.65	10.50	-1	1,559	-0.06%
2018/11/20	1	10.30	2	10.40	10.55	-1	1,599	-0.06%
2018/11/19	1	10.40	0	0.00	10.40	1	1,596	0.06%
2018/11/16	11	10.43	2	10.50	10.40	9	1,604	0.56%
2018/11/15	1	10.25	1	10.40	10.45	0	1,606	0.00%
2018/11/13	9	10.29	0	0.00	10.35	9	1,630	0.55%
2018/11/09	0	0.00	2	10.53	10.50	-2	1,648	-0.12%
2018/11/07	1	10.25	4	10.45	10.45	-3	1,666	-0.18%
2018/11/06	191	10.33	0	0.00	10.25	191	1,710	11.17%	大買/鉅額交易
2018/11/05	1	10.45	0	0.00	10.45	1	1,702	0.06%
2018/11/02	3	10.83	0	0.00	10.65	3	1,686	0.18%
2018/11/01	12	10.34	12	10.60	10.50	0	1,631	0.00%
2018/10/30	0	0.00	2	9.56	9.60	-2	1,723	-0.12%
2018/10/29	2	9.41	0	0.00	9.47	2	1,724	0.12%
2018/10/26	2	9.38	1	9.60	9.38	1	1,745	0.06%
2018/10/25	0	0.00	1	9.64	9.60	-1	1,721	-0.06%
2018/10/24	2	10.38	0	0.00	10.30	2	1,692	0.12%
2018/10/12	0	0.00	3	10.65	10.80	-3	2,028	-0.15%
2018/10/11	2	10.73	0	0.00	10.40	2	2,004	0.10%
2018/10/03	1	12.30	0	0.00	12.30	1	2,324	0.04%
2018/09/25	0	0.00	2	12.50	12.45	-2	2,588	-0.08%
2018/09/19	1	12.65	2	12.65	12.55	-1	2,800	-0.04%
2018/09/14	0	0.00	4	12.48	12.60	-4	2,808	-0.14%
2018/09/12	4	12.26	10	12.20	12.15	-6	2,817	-0.21%
2018/09/11	2	12.30	0	0.00	12.45	2	2,821	0.07%
2018/09/10	0	0.00	1	12.40	12.30	-1	2,823	-0.04%
2018/09/07	0	0.00	7	12.69	12.60	-7	2,799	-0.25%
2018/09/05	15	13.69	5	13.45	13.35	10	2,790	0.36%
2018/09/03	1	13.45	0	0.00	13.25	1	2,800	0.04%
2018/08/28	0	0.00	2	13.30	13.35	-2	3,225	-0.06%
2018/08/27	1	13.30	0	0.00	13.25	1	3,209	0.03%
2018/08/23	5	12.90	0	0.00	12.95	5	3,232	0.15%
2018/08/16	0	0.00	2	12.60	12.70	-2	3,802	-0.05%
2018/08/15	2	12.70	0	0.00	12.60	2	3,810	0.05%
2018/08/14	0	0.00	1	12.90	12.90	-1	3,853	-0.03%
2018/08/13	3	13.00	1	12.90	12.70	2	3,995	0.05%
2018/08/07	0	0.00	6	13.91	13.80	-6	4,374	-0.14%
2018/08/06	6	13.35	2	13.58	13.70	4	4,393	0.09%
2018/08/03	1	13.50	0	0.00	13.45	1	4,502	0.02%
2018/08/02	2	13.60	0	0.00	13.45	2	4,554	0.04%
2018/07/30	20	13.70	0	0.00	13.65	20	4,710	0.42%
2018/07/26	0	0.00	5	14.85	14.75	-5	4,562	-0.11%
2018/07/25	1	14.50	0	0.00	14.70	1	4,455	0.02%
2018/07/20	3	14.60	0	0.00	14.55	3	4,416	0.07%
2018/07/17	10	14.71	0	0.00	14.75	10	4,432	0.23%
2018/07/16	14	15.01	3	15.10	14.85	11	4,414	0.25%
2018/07/13	3	14.55	10	14.77	15.00	-7	4,300	-0.16%
2018/07/12	0	0.00	3	14.40	14.55	-3	4,116	-0.07%
2018/07/11	2	14.30	0	0.00	14.15	2	4,094	0.05%
2018/07/10	2	14.25	0	0.00	14.25	2	4,072	0.05%
2018/07/09	6	13.93	6	14.23	14.30	0	4,065	0.00%
2018/07/05	47	14.66	46	14.43	14.25	1	4,020	0.02%
2018/07/04	6	14.35	0	0.00	14.40	6	4,010	0.15%
2018/07/03	3	14.50	1	14.50	14.55	2	4,026	0.05%
2018/07/02	3	15.02	13	14.75	14.75	-10	3,914	-0.26%
2018/06/26	3	13.70	0	0.00	13.65	3	3,730	0.08%
2018/06/25	5	14.00	0	0.00	13.80	5	3,782	0.13%
2018/06/22	2	14.05	0	0.00	14.00	2	3,887	0.05%
2018/06/20	2	14.10	2	14.25	14.15	0	3,895	0.00%
2018/06/15	3	14.65	0	0.00	14.75	3	3,905	0.08%
2018/06/13	1	14.80	1	14.75	14.75	0	4,218	0.00%
2018/06/12	0	0.00	10	15.15	14.85	-10	4,300	-0.23%
2018/06/11	5	15.05	0	0.00	15.05	5	4,283	0.12%
2018/06/07	1	15.65	0	0.00	15.25	1	4,481	0.02%
2018/06/06	0	0.00	8	15.00	15.10	-8	4,337	-0.18%
2018/06/01	6	14.59	5	14.65	14.55	1	4,327	0.02%
2018/05/31	1	14.75	10	15.08	14.75	-9	4,316	-0.21%
2018/05/30	3	14.90	13	14.80	14.90	-10	4,279	-0.23%
2018/05/29	15	15.75	21	15.25	15.15	-6	4,204	-0.14%
2018/05/28	6	14.85	2	14.85	14.95	4	3,982	0.10%
2018/05/25	8	14.84	0	0.00	14.60	8	3,927	0.20%
2018/05/24	15	14.77	3	14.47	14.70	12	3,843	0.31%
2018/05/23	1	14.35	3	14.25	14.30	-2	3,775	-0.05%
2018/05/21	1	14.40	4	14.41	14.40	-3	3,924	-0.08%
2018/05/18	4	14.03	0	0.00	14.10	4	3,784	0.11%
2018/05/17	2	14.30	3	14.40	14.15	-1	3,821	-0.03%
2018/05/16	5	14.06	34	14.38	14.40	-29	3,738	-0.78%
2018/05/15	21	14.07	3	14.15	13.95	18	3,581	0.50%
2018/05/14	2	14.35	3	14.53	14.45	-1	3,515	-0.03%
2018/05/11	4	14.55	4	14.11	14.00	0	3,410	0.00%
2018/05/09	0	0.00	2	13.55	13.65	-2	3,326	-0.06%
2018/05/08	3	13.83	2	13.70	13.60	1	3,343	0.03%
2018/05/07	4	13.53	4	13.68	13.85	0	3,269	0.00%
2018/05/03	3	13.02	0	0.00	13.05	3	3,194	0.09%
2018/04/30	0	0.00	13	13.03	13.10	-13	3,261	-0.40%
2018/04/27	4	12.38	0	0.00	12.40	4	3,231	0.12%
2018/04/26	3	12.48	0	0.00	12.40	3	3,241	0.09%
2018/04/25	5	12.39	8	12.66	12.65	-3	3,255	-0.09%
2018/04/24	6	12.90	4	12.55	12.55	2	3,273	0.06%
2018/04/23	2	13.25	0	0.00	13.05	2	3,306	0.06%
2018/04/20	3	13.35	1	13.50	13.35	2	3,331	0.06%
2018/04/19	4	13.39	1	13.65	13.40	3	3,352	0.09%
2018/04/18	5	13.47	1	13.55	13.45	4	3,359	0.12%
2018/04/17	1	13.80	1	13.50	13.45	0	3,373	0.00%
2018/04/16	2	13.93	1	13.95	13.90	1	3,410	0.03%
2018/04/12	0	0.00	2	13.95	13.95	-2	3,670	-0.05%
2018/04/11	3	14.00	0	0.00	13.85	3	3,719	0.08%
2018/04/10	0	0.00	1	14.00	14.00	-1	3,726	-0.03%
2018/04/09	3	13.90	2	13.98	13.90	1	3,748	0.03%
2018/04/03	1	14.10	0	0.00	14.10	1	3,736	0.03%
2018/04/02	0	0.00	5	14.54	14.30	-5	3,760	-0.13%
2018/03/31	5	14.55	1	14.40	14.45	4	3,767	0.11%
2018/03/29	1	14.60	10	14.50	14.45	-9	4,068	-0.22%
2018/03/28	7	14.51	0	0.00	14.40	7	4,099	0.17%
2018/03/27	5	14.60	2	14.90	14.80	3	4,039	0.07%
2018/03/23	0	0.00	2	13.75	13.85	-2	3,986	-0.05%
2018/03/20	0	0.00	4	14.55	14.65	-4	3,994	-0.10%
2018/03/19	5	15.03	1	15.10	14.90	4	3,996	0.10%
2018/03/16	5	14.90	0	0.00	14.80	5	3,730	0.13%
2018/03/13	3	14.88	0	0.00	14.80	3	3,651	0.08%
2018/03/09	0	0.00	1	14.30	14.30	-1	3,460	-0.03%
2018/03/08	0	0.00	32	14.13	14.20	-32	3,452	-0.93%
2018/03/07	0	0.00	4	13.95	13.85	-4	3,475	-0.12%
2018/03/06	3	13.75	6	13.93	13.75	-3	3,513	-0.09%
2018/03/05	7	13.86	4	14.15	13.70	3	3,593	0.08%
2018/03/01	1	13.95	0	0.00	14.15	1	3,700	0.03%
2018/02/27	0	0.00	1	14.25	14.05	-1	3,779	-0.03%
2018/02/26	0	0.00	3	14.22	14.15	-3	3,849	-0.08%
2018/02/23	1	14.20	3	14.30	14.25	-2	3,939	-0.05%
2018/02/22	31	13.98	43	14.27	14.15	-12	3,995	-0.30%
2018/02/12	0	0.00	2	12.65	12.60	-2	4,103	-0.05%
2018/02/09	2	11.90	9	11.96	12.40	-7	4,346	-0.16%
2018/02/08	4	12.91	1	12.95	12.90	3	4,378	0.07%
2018/02/07	0	0.00	10	13.36	13.10	-10	4,470	-0.22%
2018/02/06	16	13.08	10	13.20	12.80	6	4,548	0.13%
2018/02/05	36	13.91	0	0.00	14.20	36	4,563	0.79%
2018/02/02	3	14.65	1	14.85	14.60	2	4,689	0.04%
2018/02/01	1	15.00	44	14.80	15.00	-43	4,965	-0.87%
2018/01/31	4	14.33	0	0.00	14.30	4	5,329	0.08%
2018/01/30	5	14.76	0	0.00	14.70	5	5,568	0.09%
2018/01/29	1	14.85	2	14.85	14.85	-1	5,872	-0.02%
2018/01/26	1	14.75	1	14.85	14.80	0	6,468	0.00%
2018/01/25	2	14.80	30	14.95	14.80	-28	7,192	-0.39%
2018/01/24	2	15.08	1	15.00	15.05	1	8,330	0.01%
2018/01/22	0	0.00	11	14.85	14.70	-11	8,938	-0.12%
2018/01/19	7	14.76	0	0.00	14.65	7	9,120	0.08%
2018/01/18	3	14.98	0	0.00	14.85	3	9,399	0.03%
2018/01/17	7	15.04	0	0.00	15.00	7	9,616	0.07%
2018/01/16	0	0.00	5	15.15	15.15	-5	9,631	-0.05%
2018/01/15	2	14.88	0	0.00	14.90	2	9,741	0.02%
2018/01/11	1	14.75	4	14.93	14.90	-3	9,973	-0.03%
2018/01/10	12	14.70	11	14.95	14.75	1	10,051	0.01%
2018/01/09	40	15.07	0	0.00	15.00	40	10,047	0.40%
2018/01/08	49	15.44	34	15.46	15.40	15	10,005	0.15%
2018/01/05	3	16.52	0	0.00	16.45	3	10,024	0.03%
2018/01/03	10	16.25	0	0.00	16.25	10	10,019	0.10%
2018/01/02	0	0.00	3	16.10	16.10	-3	10,004	-0.03%