建達 (6118)-元大-頭份券商分點個股進出

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

建達

(6118)

可現股當沖

股價
21.80
漲跌
▼1.50
漲幅
-6.44%
成交量
468張
產業
上櫃電子通路類股
99人加入追蹤

立即追蹤
本地時間:13:30

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

建達 (6118)籌碼相關－元大-頭份券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-頭份券商分點個股進出
元大-頭份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
2024/04/10	3	24.15	0	0.00	24.10	3	365	0.82%
2024/04/08	0	24.06	0	23.60	24.10	0	365	0.00%
2024/03/26	0	0.00	3	24.35	24.20	-3	415	-0.72%
2024/03/25	3	24.95	0	0.00	24.65	3	417	0.72%
2024/03/19	0	0.00	5	23.70	24.00	-5	470	-1.06%
2024/03/15	0	0.00	17	23.78	23.80	-17	470	-3.61%
2024/03/14	1	23.50	0	0.00	23.65	1	471	0.21%
2024/03/06	1	25.05	0	0.00	24.85	1	448	0.22%
2024/03/01	1	25.45	0	0.00	25.45	1	458	0.22%
2024/02/29	5	25.72	0	0.00	25.75	5	460	1.09%
2024/02/27	2	26.40	0	0.00	25.65	2	457	0.44%
2024/02/26	2	26.10	0	0.00	26.15	2	461	0.43%
2024/01/31	0	0.00	1	25.95	25.95	-1	651	-0.15%
2024/01/09	2	28.30	0	0.00	27.35	2	987	0.20%
2024/01/08	1	28.80	1	29.80	27.95	0	971	0.00%
2023/12/25	1	28.70	0	0.00	28.55	1	896	0.11%
2023/12/22	1	28.50	1	29.20	28.35	0	879	0.00%
2023/12/14	0	0.00	1	29.50	29.20	-1	940	-0.11%
2023/12/06	1	28.00	0	0.00	27.80	1	910	0.11%
2023/11/28	0	0.00	5	29.09	29.20	-5	995	-0.50%
2023/11/27	0	0.00	8	28.40	28.05	-8	982	-0.81%
2023/11/24	10	29.20	0	0.00	28.85	10	981	1.02%
2023/11/22	0	0.00	25	30.00	29.65	-25	972	-2.57%
2023/11/20	2	29.55	0	0.00	29.45	2	941	0.21%
2023/11/17	1	29.40	1	29.50	29.30	0	934	0.00%
2023/11/15	0	0.00	18	28.85	28.60	-18	893	-2.01%
2023/11/14	19	29.12	0	0.00	28.70	19	885	2.15%
2023/11/13	1	29.00	8	29.41	28.65	-7	865	-0.81%
2023/11/09	3	28.20	0	0.00	27.50	3	805	0.37%
2023/11/08	1	28.55	0	0.00	28.30	1	805	0.12%
2023/11/07	2	28.93	0	0.00	28.75	2	792	0.25%
2023/11/06	26	29.17	0	0.00	29.50	26	778	3.34%
2023/11/03	1	27.90	1	28.20	28.45	0	583	0.00%
2023/11/02	0	0.00	1	25.85	25.90	-1	513	-0.19%
2023/10/27	1	26.05	0	0.00	26.05	1	523	0.19%
2023/10/17	3	26.85	0	0.00	26.60	3	585	0.51%
2023/10/13	0	26.50	0	26.50	26.20	0	603	0.00%
2023/09/22	1	29.75	0	0.00	29.10	1	1,103	0.09%
2023/09/21	2	28.90	2	29.65	29.00	0	1,065	0.00%
2023/09/06	0	0.00	1	28.80	29.05	-1	1,032	-0.10%
2023/09/05	1	28.00	0	0.00	28.60	1	991	0.10%
2023/08/08	5	28.90	0	0.00	28.20	5	1,340	0.37%
2023/08/01	0	0.00	5	29.65	29.50	-5	1,352	-0.37%
2023/07/31	5	29.79	5	29.80	29.80	0	1,349	0.00%
2023/07/28	13	30.58	5	30.61	30.50	8	1,333	0.60%
2023/07/27	3	30.75	0	0.00	30.85	3	1,330	0.23%
2023/07/26	3	30.65	3	30.50	30.50	0	1,326	0.00%
2023/07/25	3	31.10	0	0.00	30.80	3	1,331	0.23%
2023/07/19	0	32.00	0	32.00	31.10	0	1,336	0.00%
2023/07/18	0	0.00	3	31.92	32.10	-3	1,347	-0.22%
2023/07/17	4	33.58	0	0.00	33.25	4	1,338	0.30%
2023/07/13	3	34.38	3	35.10	33.25	0	1,259	0.00%
2023/07/12	2	33.35	2	34.13	33.75	0	1,132	0.00%
2023/07/07	5	31.50	0	0.00	31.60	5	916	0.55%
2023/07/05	20	31.28	0	0.00	31.20	20	901	2.22%
2023/07/04	2	31.10	5	31.08	30.95	-3	918	-0.33%
2023/07/03	5	31.37	1	31.50	31.20	4	928	0.43%
2023/06/29	1	31.30	0	0.00	31.20	1	955	0.10%
2023/06/28	0	0.00	1	31.15	31.00	-1	964	-0.10%
2023/06/19	0	0.00	0.1	31.95	31.80	-0.1	1,026	-0.01%
2023/06/14	0	0.00	1	32.10	32.00	-1	1,041	-0.10%
2023/06/08	0	0.00	1	33.10	32.75	-1	1,121	-0.09%
2023/06/06	1.1	34.08	1	33.85	33.75	0.1	1,339	0.01%
2023/06/05	13	35.64	12	35.35	35.20	1	1,330	0.08%
2023/06/02	1	34.60	5	34.40	34.25	-4	1,267	-0.32%
2023/06/01	1	33.85	6	34.13	34.30	-5	1,276	-0.39%
2023/05/31	1	33.90	0	0.00	33.70	1	1,308	0.08%
2023/05/30	2	34.15	0	0.00	34.10	2	1,339	0.15%
2023/05/29	6	35.27	0	0.00	34.85	6	1,389	0.43%
2023/05/25	1	34.30	2	34.70	33.85	-1	1,564	-0.06%
2023/05/19	0	0.00	2	32.75	32.75	-2	1,829	-0.11%
2023/05/18	3	33.43	1	33.80	33.00	2	1,860	0.11%
2023/05/15	0	0.00	7	31.70	31.65	-7	1,906	-0.37%
2023/05/12	1	32.20	1	31.90	32.20	0	1,963	0.00%
2023/05/11	0	0.00	1	31.25	31.65	-1	2,081	-0.05%
2023/05/10	1	32.20	1	31.95	32.35	0	2,151	0.00%
2023/05/03	1	33.35	0	0.00	32.70	1	3,182	0.03%
2023/04/25	0	0.00	1	33.75	31.95	-1	3,342	-0.03%
2023/04/19	0	0.00	1	35.30	35.20	-1	3,478	-0.03%
2023/04/11	2	37.65	1	37.85	37.35	1	4,458	0.02%
2023/03/30	1	36.85	1	36.45	36.85	0	4,622	0.00%
2023/03/27	1	37.20	0	0.00	36.65	1	4,889	0.02%
2023/03/23	0	0.00	5	36.75	36.75	-5	5,051	-0.10%
2023/03/22	1	37.60	5	37.33	37.15	-4	5,114	-0.08%
2023/03/20	1	36.95	0	0.00	37.10	1	5,337	0.02%
2023/03/15	1	38.40	1	38.65	37.60	0	5,700	0.00%
2023/03/14	0	0.00	5	37.64	37.75	-5	5,808	-0.09%
2023/03/13	1	37.85	6	37.84	37.85	-5	6,032	-0.08%
2023/03/10	3	38.43	0	0.00	38.70	3	6,452	0.05%
2023/03/09	7	40.24	4	40.76	39.10	3	6,602	0.05%
2023/03/08	0	0.00	3	38.20	38.20	-3	6,569	-0.05%
2023/03/07	1	38.60	0	0.00	38.65	1	6,576	0.02%
2023/03/03	5	38.65	5	38.35	38.35	0	6,574	0.00%
2023/03/02	10	39.30	11	38.90	38.85	-1	6,574	-0.02%
2023/03/01	1	39.90	24	39.89	39.70	-23	6,565	-0.35%
2023/02/24	19	40.13	22	39.94	39.60	-3	6,527	-0.05%
2023/02/23	41	40.30	4	40.01	39.60	37	6,487	0.57%
2023/02/22	12	38.91	11	38.67	38.65	1	6,370	0.02%
2023/02/21	10	40.59	10	40.30	39.90	0	6,399	0.00%
2023/02/20	1	39.70	1	39.95	39.80	0	6,247	0.00%
2023/02/17	2	38.90	2	39.23	38.85	0	6,248	0.00%
2023/02/16	4	38.98	5	39.06	39.10	-1	6,273	-0.02%
2023/02/15	16	38.09	15	38.31	38.55	1	6,306	0.02%
2023/02/14	0	0.00	5	38.80	38.55	-5	6,338	-0.08%
2023/02/13	2	38.65	4	39.19	38.65	-2	6,429	-0.03%
2023/02/10	15	39.46	13	39.26	38.60	2	6,602	0.03%
2023/02/09	28	40.60	28	40.20	40.05	0	6,687	0.00%
2023/02/08	13	39.86	13	40.13	39.80	0	7,026	0.00%
2023/02/07	13	39.76	16	39.82	39.70	-3	7,168	-0.04%
2023/02/06	9	38.88	11	39.75	40.45	-2	7,206	-0.03%
2023/02/03	42	41.71	22	40.93	38.80	20	7,027	0.28%
2023/02/02	0	0.00	10	41.90	41.90	-10	6,483	-0.15%
2023/02/01	0	0.00	3	37.90	38.10	-3	6,425	-0.05%
2023/01/31	1	36.90	5	37.26	37.50	-4	6,382	-0.06%
2023/01/30	0	0.00	2	36.50	36.55	-2	6,311	-0.03%
2023/01/17	2	35.25	12	35.58	35.25	-10	6,305	-0.16%
2023/01/16	13	35.40	0	0.00	35.35	13	6,315	0.21%
2023/01/13	3	36.33	6	36.06	35.75	-3	6,317	-0.05%
2023/01/12	6	36.74	10	37.07	36.45	-4	6,289	-0.06%
2023/01/11	6	36.49	9	36.72	36.45	-3	6,259	-0.05%
2023/01/10	14	36.91	15	37.06	36.20	-1	6,255	-0.02%
2023/01/09	15	37.83	7	37.81	37.00	8	6,245	0.13%
2023/01/06	11	37.66	6	37.81	37.40	5	6,230	0.08%
2023/01/05	22	37.78	18	37.87	37.70	4	6,224	0.06%
2023/01/04	25	38.22	22	37.77	37.60	3	6,102	0.05%
2023/01/03	10	37.16	9	37.16	36.50	1	5,834	0.02%
2022/12/30	2	34.90	29	35.99	36.80	-27	5,621	-0.48%
2022/12/29	2	33.98	0	0.00	33.65	2	5,467	0.04%
2022/12/28	9	34.97	0	0.00	34.85	9	5,518	0.16%
2022/12/27	3	36.28	6	36.25	36.05	-3	5,513	-0.05%
2022/12/26	2	35.90	4	35.88	35.95	-2	5,477	-0.04%
2022/12/23	5	35.55	4	36.05	35.35	1	5,480	0.02%
2022/12/22	20	35.96	12	36.22	35.70	8	5,509	0.15%
2022/12/21	14	35.61	13	35.38	36.00	1	5,506	0.02%
2022/12/20	22	36.51	23	36.93	35.25	-1	5,491	-0.02%
2022/12/19	5	36.21	5	36.52	35.20	0	5,381	0.00%
2022/12/16	27	36.68	27	37.18	36.35	0	5,398	0.00%
2022/12/15	7	36.84	0	0.00	36.45	7	5,305	0.13%
2022/12/14	9	36.84	7	36.75	36.70	2	5,303	0.04%
2022/12/13	11	36.80	12	37.59	36.55	-1	5,289	-0.02%
2022/12/12	5	37.03	4	37.00	36.55	1	5,213	0.02%
2022/12/09	13	37.41	17	37.09	36.65	-4	5,160	-0.08%
2022/12/08	6	35.83	11	36.65	36.55	-5	5,052	-0.10%
2022/12/07	5	36.40	1	35.00	34.45	4	4,994	0.08%
2022/12/06	4	37.09	6	37.76	36.35	-2	5,030	-0.04%
2022/12/05	8	37.88	4	37.81	37.35	4	5,113	0.08%
2022/12/02	18	37.21	15	37.54	36.95	3	4,919	0.06%
2022/12/01	2	36.38	2	37.30	38.30	0	4,541	0.00%
2022/11/30	5	33.91	8	34.25	34.85	-3	4,466	-0.07%
2022/11/28	0	0.00	3	31.50	31.35	-3	4,821	-0.06%
2022/11/25	0	0.00	10	31.55	31.30	-10	5,126	-0.20%
2022/11/24	8	31.79	9	32.28	32.40	-1	5,419	-0.02%
2022/11/23	0	0.00	7	31.93	31.90	-7	5,489	-0.13%
2022/11/22	12	32.49	6	32.45	32.30	6	5,549	0.11%
2022/11/21	11	33.63	10	33.99	32.70	1	5,741	0.02%
2022/11/18	21	33.94	21	32.94	32.80	0	5,738	0.00%
2022/11/17	10	34.00	8	34.21	34.05	2	5,792	0.03%
2022/11/16	10	33.23	20	33.61	33.45	-10	5,795	-0.17%
2022/11/15	9	33.27	11	33.74	33.50	-2	5,843	-0.03%
2022/11/14	7	33.37	15	33.72	33.80	-8	6,183	-0.13%
2022/11/11	21	33.81	17	33.52	33.20	4	6,657	0.06%
2022/11/10	16	34.04	10	34.25	33.50	6	6,995	0.09%
2022/11/09	7	34.83	12	34.66	34.35	-5	7,120	-0.07%
2022/11/08	12	34.18	11	35.22	33.75	1	7,320	0.01%
2022/11/07	17	33.78	13	33.82	33.25	4	7,510	0.05%
2022/11/04	20	33.52	17	34.56	34.10	3	8,167	0.04%
2022/11/03	15	30.66	20	30.89	32.30	-5	8,348	-0.06%
2022/11/02	8	29.26	7.1	29.91	29.40	0.9	8,390	0.01%
2022/11/01	0	0.00	4	28.20	28.30	-4	8,518	-0.05%
2022/10/31	1	27.70	0	0.00	27.60	1	8,835	0.01%
2022/10/28	8	26.46	0	0.00	25.95	8	9,344	0.09%
2022/10/27	1	27.55	6	27.75	28.00	-5	9,865	-0.05%
2022/10/26	3	27.00	3	27.50	27.30	0	10,132	0.00%
2022/10/25	6	28.42	9	27.70	27.40	-3	10,731	-0.03%
2022/10/24	3	28.52	0	0.00	28.85	3	11,711	0.03%
2022/10/21	8	28.31	8	27.78	27.50	0	11,981	0.00%
2022/10/20	4	28.81	4	29.21	29.00	0	12,180	0.00%
2022/10/19	3	30.25	5	30.19	29.45	-2	12,431	-0.02%
2022/10/18	17	30.31	14	30.14	30.00	3	12,726	0.02%
2022/10/17	3	28.38	3	29.22	30.40	0	13,412	0.00%
2022/10/14	5	30.18	5	30.47	30.35	0	14,179	0.00%
2022/10/13	29	30.25	7	29.06	28.70	22	14,483	0.15%
2022/10/12	8	30.39	8	31.05	30.75	0	14,759	0.00%
2022/10/11	4	30.16	46	30.66	30.05	-42	15,262	-0.28%
2022/10/07	9	33.72	10	33.37	33.00	-1	15,818	-0.01%
2022/10/06	4	34.18	4	34.43	34.25	0	16,910	0.00%
2022/10/05	25	34.92	13	35.90	34.10	12	17,159	0.07%
2022/10/04	2	34.50	7	34.91	34.65	-5	17,784	-0.03%
2022/10/03	17	33.60	15	33.58	33.85	2	18,070	0.01%
2022/09/30	12	33.20	10	33.96	34.20	2	19,032	0.01%
2022/09/29	13	34.34	5	34.45	34.10	8	19,592	0.04%
2022/09/28	15	34.60	34	33.47	33.15	-19	20,550	-0.09%
2022/09/27	2	36.10	0	0.00	36.30	2	20,660	0.01%
2022/09/26	0	0.00	2	35.85	36.05	-2	21,027	-0.01%
2022/09/23	2	39.75	2	38.00	37.70	0	21,295	0.00%
2022/09/22	13	39.97	13	39.85	39.85	0	21,366	0.00%
2022/09/21	17	40.74	10	40.73	40.50	7	21,474	0.03%
2022/09/20	13	41.60	13	41.42	41.30	0	21,824	0.00%
2022/09/19	31	41.32	33	40.52	41.20	-2	21,891	-0.01%
2022/09/16	1	41.00	10	41.13	41.25	-9	21,882	-0.04%
2022/09/15	16	42.09	16	41.94	41.25	0	21,927	0.00%
2022/09/14	9	41.74	6	41.79	42.90	3	21,984	0.01%
2022/09/13	27	43.21	18	42.87	42.85	9	21,930	0.04%
2022/09/12	9	43.18	19	43.29	43.20	-10	21,819	-0.05%
2022/09/08	8	41.39	9	41.41	41.05	-1	21,606	0.00%
2022/09/07	23	41.08	23	41.05	40.75	0	21,562	0.00%
2022/09/06	19	43.03	18	42.24	41.30	1	21,492	0.00%
2022/09/05	37	44.62	21	44.11	43.50	16	21,370	0.07%
2022/09/02	18	45.04	37	45.51	45.20	-19	21,227	-0.09%
2022/09/01	68.1	45.12	38	45.58	44.05	30.1	20,843	0.14%
2022/08/31	18	43.23	42	44.92	45.50	-24	20,519	-0.12%
2022/08/30	3	42.33	11	42.39	42.25	-8	20,208	-0.04%
2022/08/29	39	41.57	24	41.16	41.05	15	20,113	0.07%
2022/08/26	29	44.17	16	43.99	43.80	13	20,024	0.06%
2022/08/25	7	42.31	12	42.27	42.25	-5	19,813	-0.03%
2022/08/24	22	41.79	25	42.52	41.95	-3	19,752	-0.02%
2022/08/23	16	43.63	16	43.80	42.55	0	19,663	0.00%
2022/08/22	17	45.64	7	44.71	43.00	10	19,579	0.05%
2022/08/19	40	47.37	34	47.61	45.95	6	19,506	0.03%
2022/08/18	42	47.58	60	47.64	47.35	-18	19,124	-0.09%
2022/08/17	34	47.08	40	46.51	46.90	-6	18,605	-0.03%
2022/08/16	23	45.54	19	46.14	45.00	4	18,199	0.02%
2022/08/15	57	45.28	54	45.01	46.30	3	18,006	0.02%
2022/08/12	44	45.92	41	46.22	45.40	3	17,694	0.02%
2022/08/11	101	48.05	85	47.48	46.10	16	17,305	0.09%	大買/
2022/08/10	62	45.85	72.1	46.02	46.90	-10.1	16,534	-0.06%
2022/08/09	28	43.86	30	43.94	43.70	-2	15,919	-0.01%
2022/08/08	31	43.10	37	43.55	43.45	-6	15,664	-0.04%
2022/08/05	26	44.29	33	44.37	44.90	-7	15,416	-0.05%
2022/08/04	93	43.47	86	43.44	42.85	7	15,070	0.05%
2022/08/03	38	45.69	53	46.50	45.65	-15	14,511	-0.10%
2022/08/02	51	45.22	34	45.59	44.70	17	13,980	0.12%
2022/08/01	41	45.28	42	45.30	45.95	-1	13,700	-0.01%
2022/07/29	68	44.69	49	44.54	43.70	19	13,097	0.15%
2022/07/28	10	42.28	47	43.94	44.60	-37	12,113	-0.31%
2022/07/27	36	39.06	33	39.33	40.55	3	11,834	0.03%
2022/07/26	29	40.00	26	39.65	39.30	3	11,625	0.03%
2022/07/25	26	39.74	26	39.57	40.25	0	11,425	0.00%
2022/07/22	40	40.94	44	40.59	39.20	-4	11,115	-0.04%
2022/07/21	91	40.12	93	39.63	40.20	-2	10,421	-0.02%
2022/07/20	20	39.15	16	38.85	37.80	4	9,631	0.04%
2022/07/19	13	37.91	16	37.96	38.25	-3	9,292	-0.03%
2022/07/18	20	39.81	23	39.75	38.95	-3	8,977	-0.03%
2022/07/15	93	39.12	87	39.24	38.60	6	8,418	0.07%
2022/07/14	36	39.07	23.4	39.05	38.50	12.6	7,830	0.16%
2022/07/13	3	38.33	19	39.23	39.35	-16	6,728	-0.24%
2022/07/12	50	36.19	50	35.82	35.80	0	6,465	0.00%
2022/07/11	41	35.97	50	36.05	35.20	-9	5,765	-0.16%
2022/07/08	48	37.95	40	37.96	37.50	8	5,468	0.15%
2022/07/07	58	35.27	66	35.65	36.85	-8	4,524	-0.18%
2022/07/06	45	33.88	25	34.13	33.50	20	3,936	0.51%
2022/07/05	4	32.01	28	33.23	33.25	-24	2,984	-0.80%
2022/07/04	28	29.26	14	28.49	30.25	14	3,031	0.46%
2022/07/01	16	27.71	30	28.88	27.50	-14	2,804	-0.50%
2022/06/30	11	26.82	16	26.89	26.65	-5	2,461	-0.20%
2022/06/29	36	27.40	23	27.38	27.70	13	2,421	0.54%
2022/06/28	44	28.84	48	29.52	28.70	-4	2,329	-0.17%
2022/06/27	2	27.13	10	28.09	28.10	-8	1,994	-0.40%
2022/06/24	1	23.95	1	24.90	25.55	0	1,872	0.00%
2022/06/23	9	24.36	9	24.02	23.25	0	1,823	0.00%
2022/06/22	0.1	25.15	0	0.00	25.15	0.1	1,744	0.01%
2022/06/07	2	26.48	3	26.45	26.45	-1	1,713	-0.06%
2022/06/06	1	26.40	1	26.10	26.10	0	1,723	0.00%
2022/06/02	0	0.00	3	26.45	26.40	-3	1,754	-0.17%
2022/06/01	1	26.80	2	26.65	26.60	-1	1,775	-0.06%
2022/05/25	0	0.00	5	25.90	26.10	-5	2,093	-0.24%
2022/05/20	6	26.47	6	26.57	26.50	0	2,215	0.00%
2022/05/19	2	26.63	3	26.58	26.75	-1	2,251	-0.04%
2022/05/18	11	28.00	10	27.54	27.05	1	2,317	0.04%
2022/05/17	0	0.00	2	27.80	27.75	-2	2,484	-0.08%
2022/05/13	1	25.50	0	0.00	25.70	1	2,594	0.04%
2022/05/09	1	26.20	0	0.00	26.55	1	2,936	0.03%
2022/05/05	1	28.55	1	28.10	28.10	0	3,054	0.00%
2022/05/04	2	27.88	1	27.65	27.65	1	3,160	0.03%
2022/04/29	0	0.00	2	28.90	27.05	-2	3,263	-0.06%
2022/04/28	3	26.82	0	0.00	26.30	3	3,292	0.09%
2022/04/26	1	27.60	1	27.40	27.30	0	3,377	0.00%
2022/04/25	1	27.30	0	0.00	27.30	1	3,668	0.03%
2022/04/22	0	0.00	1	29.20	29.25	-1	3,705	-0.03%
2022/04/21	0	0.00	6	30.20	30.20	-6	3,744	-0.16%
2022/04/20	2	30.50	0	0.00	30.20	2	3,813	0.05%
2022/04/19	12	30.55	0	0.00	30.45	12	4,039	0.30%
2022/04/18	12	29.83	0	0.00	29.50	12	4,068	0.29%
2022/04/15	5	31.25	3	31.00	30.90	2	4,085	0.05%
2022/04/14	12	31.73	0	0.00	31.80	12	4,142	0.29%
2022/04/12	1	31.60	0	0.00	31.15	1	4,199	0.02%
2022/04/11	8	32.69	1	33.85	32.15	7	4,266	0.16%
2022/04/08	13	33.98	30	33.84	34.20	-17	4,423	-0.38%
2022/04/07	30	32.90	8	33.32	32.70	22	4,227	0.52%
2022/04/01	0	0.00	0.2	31.60	31.60	-0.2	4,036	-0.01%
2022/03/31	6	31.70	1	31.10	30.35	5	3,953	0.13%
2022/03/30	0	0.00	1	31.30	32.10	-1	3,894	-0.03%
2022/03/29	4	29.33	0	0.00	29.20	4	3,856	0.10%
2022/03/25	5	29.99	4	29.85	29.70	1	3,862	0.03%
2022/03/24	3	29.70	3	30.45	30.45	0	3,868	0.00%
2022/03/22	1	30.00	0	0.00	30.15	1	3,924	0.03%
2022/03/21	0	0.00	1	31.20	30.05	-1	3,963	-0.03%
2022/03/18	1	30.20	1	30.00	30.00	0	4,739	0.00%
2022/03/17	0	0.00	1	30.20	30.20	-1	5,013	-0.02%
2022/03/16	1	29.00	10	28.62	28.65	-9	5,862	-0.15%
2022/03/15	2	29.05	2	28.80	28.70	0	6,137	0.00%
2022/03/14	2	29.80	3	30.13	30.10	-1	6,469	-0.02%
2022/03/10	1	31.60	0	0.00	30.95	1	6,723	0.01%
2022/03/08	1	30.70	1	29.90	29.15	0	7,156	0.00%
2022/03/07	3	30.45	1	30.75	30.05	2	7,498	0.03%
2022/03/04	2	32.28	1	33.50	32.15	1	7,515	0.01%
2022/03/03	19	34.08	16	33.99	32.85	3	7,527	0.04%
2022/03/02	6	33.13	3	33.93	33.95	3	7,469	0.04%
2022/02/25	0	0.00	4	31.30	31.50	-4	7,388	-0.05%
2022/02/22	1	34.75	2	33.68	33.00	-1	7,524	-0.01%
2022/02/21	7	33.84	7	33.61	33.50	0	7,524	0.00%
2022/02/18	3	33.62	3	33.27	34.40	0	7,595	0.00%
2022/02/17	14	34.01	14	33.62	32.60	0	7,724	0.00%
2022/02/16	2	32.00	0	0.00	33.60	2	7,573	0.03%
2022/02/15	2	31.63	16	31.23	30.55	-14	7,704	-0.18%
2022/02/14	3	30.73	0	0.00	30.00	3	8,098	0.04%
2022/02/11	2	32.50	4	32.40	32.20	-2	8,279	-0.02%
2022/02/10	8.2	33.79	7	33.82	32.65	1.2	8,429	0.01%
2022/02/09	1	30.70	2	32.65	32.65	-1	8,352	-0.01%
2022/02/08	2	29.33	3	29.48	29.70	-1	8,350	-0.01%
2022/02/07	1	28.55	0	0.00	29.45	1	8,367	0.01%
2022/01/26	0	0.00	1	29.35	29.30	-1	8,360	-0.01%
2022/01/25	2	31.33	11	29.28	28.30	-9	8,361	-0.11%
2022/01/24	2	30.20	2	29.95	30.40	0	8,533	0.00%
2022/01/21	1	31.55	1	32.15	31.35	0	8,551	0.00%
2022/01/20	0	0.00	5	32.20	32.00	-5	8,455	-0.06%
2022/01/18	17	35.38	1	35.15	34.60	16	8,416	0.19%
2022/01/17	0	0.00	1	34.95	34.95	-1	8,125	-0.01%
2022/01/14	3	32.10	0	0.00	31.80	3	8,086	0.04%
2022/01/13	1	33.00	3	33.57	34.15	-2	8,063	-0.02%
2022/01/12	13	36.11	0	0.00	34.80	13	8,032	0.16%
2022/01/10	2	37.95	2	37.48	37.85	0	7,753	0.00%
2022/01/07	11	37.21	6	37.28	37.05	5	7,730	0.06%
2022/01/06	0	0.00	1	39.50	39.60	-1	7,724	-0.01%
2022/01/05	1	40.45	0	0.00	40.45	1	7,669	0.01%
2022/01/04	17	44.70	13	44.03	42.75	4	7,598	0.05%
2022/01/03	10	48.47	12.2	47.47	45.50	-2.2	7,515	-0.03%
2021/12/30	3	48.30	2	46.90	46.90	1	7,316	0.01%
2021/12/29	3	46.00	0	0.00	48.00	3	7,354	0.04%
2021/12/28	0	0.00	1	45.60	45.60	-1	7,340	-0.01%
2021/12/24	0	0.00	2	44.48	44.60	-2	7,337	-0.03%
2021/12/17	1	42.40	10	40.80	40.65	-9	7,378	-0.12%
2021/12/16	0	0.00	4	45.00	44.20	-4	7,328	-0.05%
2021/12/15	0	0.00	7	46.29	46.80	-7	7,290	-0.10%
2021/12/14	35.2	46.20	30	45.79	45.90	5.2	7,245	0.07%
2021/12/13	29	44.93	16	45.99	46.10	13	6,439	0.20%
2021/12/10	32	40.39	39	41.14	41.95	-7	6,154	-0.11%
2021/12/09	4	36.33	9.1	38.10	38.15	-5.1	5,279	-0.10%
2021/12/08	21	37.32	15.7	36.94	34.70	5.3	5,007	0.10%
2021/12/07	0	0.00	4	36.15	36.15	-4	4,667	-0.09%
2021/12/06	8	31.88	5	32.10	32.90	3	4,648	0.06%
2021/12/03	11	29.10	26	29.85	29.95	-15	4,522	-0.33%
2021/12/02	31.1	28.64	13	29.50	27.25	18.1	4,290	0.42%
2021/12/01	11	28.95	7	30.19	29.95	4	4,071	0.10%
2021/11/30	0	0.00	1	26.80	27.80	-1	3,696	-0.03%
2021/11/29	0	0.00	2	23.25	25.30	-2	3,650	-0.05%
2021/11/26	1	25.50	1	26.95	25.60	0	3,593	0.00%
2021/11/25	1.7	29.07	0	0.00	27.85	1.7	3,572	0.05%
2021/11/23	2	29.30	2	29.70	28.50	0	3,595	0.00%
2021/11/22	1	29.80	2	30.83	31.65	-1	3,530	-0.03%
2021/11/19	0	0.00	13	29.50	28.80	-13	3,443	-0.38%
2021/11/18	12	28.45	3	28.10	28.40	9	3,362	0.27%
2021/11/17	14	27.35	20	27.13	28.80	-6	3,294	-0.18%
2021/11/16	26	27.60	0	0.00	26.65	26	3,181	0.82%
2021/11/15	1	28.45	0	0.00	28.45	1	2,978	0.03%
2021/11/12	5	25.02	10	25.68	25.90	-5	2,933	-0.17%
2021/11/11	22	23.25	19	23.37	23.55	3	2,719	0.11%
2021/11/10	2	20.45	3	21.45	21.45	-1	2,259	-0.04%
2021/11/09	4	19.01	1	19.40	19.50	3	2,041	0.15%
2021/11/08	6	16.58	3	17.25	17.75	3	1,845	0.16%
2021/11/05	2	15.90	6	15.73	16.15	-4	1,713	-0.23%
2021/11/04	6	15.33	3	16.05	15.10	3	1,634	0.18%
2021/11/03	3	15.40	0	0.00	15.65	3	1,575	0.19%
2021/11/01	1	17.70	1	17.90	17.90	0	1,360	0.00%
2021/10/29	0	0.00	10.1	16.00	16.35	-10.1	1,107	-0.91%
2021/10/26	2	15.55	6	15.25	15.00	-4	1,070	-0.37%
2021/10/25	2	14.90	4	14.86	14.85	-2	1,035	-0.19%
2021/10/22	1	14.90	2	14.78	14.70	-1	1,043	-0.10%
2021/10/21	3	14.87	1	15.00	14.70	2	1,039	0.19%
2021/10/20	1	14.65	0	0.00	14.70	1	1,016	0.10%
2021/10/07	0	0.00	2	13.73	13.70	-2	1,331	-0.15%
2021/10/06	1	13.55	0	0.00	13.75	1	1,328	0.08%
2021/10/01	1	13.50	0	0.00	12.95	1	1,332	0.08%
2021/09/28	2	14.40	4	14.45	14.45	-2	1,331	-0.15%
2021/09/27	2	14.80	0	0.00	14.80	2	1,326	0.15%
2021/09/24	5	14.70	1	14.60	14.75	4	1,319	0.30%
2021/09/17	0	0.00	9	13.74	13.90	-9	1,246	-0.72%
2021/09/14	0	0.00	1	14.25	14.05	-1	1,418	-0.07%
2021/09/10	0	0.00	1	14.40	14.30	-1	1,491	-0.07%
2021/09/09	0	0.00	4	14.34	14.40	-4	1,504	-0.27%
2021/09/07	1	14.50	0	0.00	13.80	1	1,501	0.07%
2021/07/28	0	0.00	1	13.85	13.90	-1	1,755	-0.06%
2021/07/27	3	14.40	0	0.00	14.30	3	1,874	0.16%
2021/07/22	2	15.70	2	16.20	14.85	0	2,025	0.00%
2021/07/20	1	16.05	1	16.25	16.05	0	2,103	0.00%
2021/07/16	2	15.50	3	15.40	15.05	-1	2,447	-0.04%
2021/07/14	0	0.00	1	15.15	15.40	-1	2,299	-0.04%
2021/07/13	0	0.00	5	15.00	14.50	-5	2,268	-0.22%
2021/07/05	7	14.55	0	0.00	14.60	7	2,307	0.30%
2021/06/25	0	0.00	4	14.65	14.35	-4	2,401	-0.17%
2021/06/24	8	15.45	0	0.00	14.90	8	2,400	0.33%
2021/06/23	1	14.90	0	0.00	15.35	1	2,332	0.04%
2021/06/22	0	0.00	6	14.56	15.30	-6	2,289	-0.26%
2021/06/21	0	0.00	21	14.01	14.20	-21	2,229	-0.94%
2021/06/17	22	13.82	0	0.00	13.95	22	2,269	0.97%
2021/06/15	0	0.00	5	13.00	12.80	-5	2,195	-0.23%
2021/06/11	9	12.84	0	0.00	12.70	9	2,251	0.40%
2021/05/11	1	13.00	0	0.00	12.95	1	2,352	0.04%
2021/05/07	0	0.00	7	14.40	14.50	-7	2,332	-0.30%
2021/05/05	1	14.85	1	14.75	14.30	0	2,300	0.00%
2021/05/04	2	14.90	2	15.68	14.80	0	2,313	0.00%
2021/05/03	3	17.05	3	16.35	15.50	0	2,220	0.00%
2021/04/28	0	0.00	2	17.00	16.90	-2	2,224	-0.09%
2021/04/27	3	16.77	8	16.41	16.65	-5	2,220	-0.23%
2021/04/26	0	0.00	2	16.50	16.50	-2	2,205	-0.09%
2021/04/23	7	14.31	7	14.71	15.00	0	2,235	0.00%
2021/04/22	1	13.20	0	0.00	13.65	1	1,879	0.05%
2021/04/19	4	13.75	0	0.00	13.70	4	1,931	0.21%
2021/04/14	3	13.20	0	0.00	13.35	3	1,975	0.15%
2021/04/13	1	13.90	0	0.00	13.80	1	1,973	0.05%
2021/04/12	3	14.32	1	14.75	14.25	2	1,956	0.10%
2021/04/08	0	0.00	3	14.60	14.35	-3	1,915	-0.16%
2021/04/01	3	13.95	0	0.00	13.95	3	1,913	0.16%
2021/03/18	0	0.00	3	14.10	13.95	-3	1,859	-0.16%
2021/03/16	0	0.00	8	13.66	14.00	-8	1,768	-0.45%
2021/03/11	0	0.00	1	12.45	12.45	-1	1,541	-0.06%
2021/03/10	1	12.40	0	0.00	12.40	1	1,541	0.06%
2021/02/26	0	0.00	1	12.90	12.95	-1	1,558	-0.06%
2021/02/25	1	12.80	0	0.00	12.85	1	1,549	0.06%
2021/02/18	0	0.00	10	12.20	12.40	-10	1,455	-0.69%
2021/02/02	3	12.80	0	0.00	12.65	3	1,413	0.21%
2021/01/19	1	14.20	4	15.38	14.15	-3	1,060	-0.28%
2021/01/18	10	15.60	10	15.00	15.60	0	939	0.00%
2021/01/15	2	14.20	0	0.00	14.20	2	844	0.24%
2021/01/08	2	11.70	2	11.85	11.90	0	603	0.00%
2020/12/30	0	0.00	3	11.95	12.00	-3	532	-0.56%
2020/12/24	1	11.60	6	11.68	11.50	-5	458	-1.09%
2020/12/23	1	11.75	10	11.48	11.85	-9	466	-1.93%
2020/12/22	5	11.70	0	0.00	11.50	5	465	1.07%
2020/12/17	0	0.00	7	11.89	12.05	-7	380	-1.84%
2020/12/16	1	11.20	0	0.00	11.05	1	301	0.33%
2020/12/11	1	11.25	0	0.00	11.10	1	339	0.29%
2020/12/10	2	11.30	0	0.00	11.20	2	337	0.59%
2020/12/09	0	0.00	9	11.55	11.50	-9	339	-2.65%
2020/12/08	0	0.00	12	11.21	11.15	-12	329	-3.64%
2020/12/07	2	11.40	0	0.00	11.20	2	332	0.60%
2020/12/04	2	11.30	10	11.30	11.20	-8	342	-2.34%
2020/12/03	1	11.35	0	0.00	11.30	1	438	0.23%
2020/12/02	0	0.00	2	11.63	11.60	-2	434	-0.46%
2020/12/01	5	11.30	40	11.20	11.40	-35	426	-8.20%
2020/11/30	5	11.40	0	0.00	11.45	5	424	1.18%
2020/11/27	17	11.57	6	11.60	11.50	11	429	2.56%
2020/11/26	1	11.00	2	11.25	11.30	-1	414	-0.24%
2020/11/25	1	11.10	0	0.00	10.95	1	395	0.25%
2020/11/19	0	0.00	1	10.35	10.25	-1	353	-0.28%
2020/11/17	1	10.25	2	10.30	10.25	-1	371	-0.27%
2020/11/16	0	0.00	15	10.30	10.30	-15	385	-3.89%
2020/11/04	0	0.00	3	10.15	10.15	-3	454	-0.66%
2020/10/30	12	10.20	12	10.20	10.15	0	469	0.00%
2020/10/27	0	0.00	1	10.65	10.45	-1	479	-0.21%
2020/10/21	0	0.00	3	10.15	10.15	-3	500	-0.60%
2020/10/15	5	10.25	0	0.00	10.25	5	667	0.75%
2020/10/08	0	0.00	2	10.50	10.35	-2	700	-0.29%
2020/10/05	1	10.50	0	0.00	10.30	1	791	0.13%
2020/09/29	5	10.40	0	0.00	10.30	5	956	0.52%
2020/09/22	0	0.00	1	11.40	11.35	-1	1,100	-0.09%
2020/09/21	0	0.00	1	11.50	11.60	-1	1,162	-0.09%
2020/09/18	12	11.79	1	11.70	11.55	11	1,204	0.91%
2020/09/17	0	0.00	1	11.50	11.45	-1	1,210	-0.08%
2020/09/08	4	11.55	0	0.00	11.25	4	1,164	0.34%
2020/09/01	10	10.85	0	0.00	11.00	10	1,055	0.95%
2020/08/21	0	0.00	160	10.53	10.95	-160	1,079	-14.83%	大賣/鉅額交易
2020/08/18	0	0.00	2	11.33	11.40	-2	1,184	-0.17%
2020/08/17	11	11.30	0	0.00	11.30	11	1,218	0.90%
2020/08/13	5	11.80	0	0.00	11.60	5	1,206	0.41%
2020/08/12	0	0.00	1	11.70	11.90	-1	1,195	-0.08%
2020/08/06	0	0.00	50	11.35	11.15	-50	1,157	-4.32%
2020/07/24	5	11.74	2	12.20	11.60	3	1,100	0.27%
2020/07/23	1	11.90	0	0.00	11.95	1	1,071	0.09%
2020/07/22	1	12.10	2	12.35	12.00	-1	1,062	-0.09%
2020/07/21	2	11.75	4	12.08	12.15	-2	990	-0.20%
2020/07/20	3	11.10	0	0.00	11.05	3	929	0.32%
2020/07/15	1	11.75	0	0.00	11.35	1	903	0.11%
2020/07/13	2	11.65	2	12.25	12.40	0	879	0.00%
2020/07/10	2	11.53	0	0.00	11.35	2	847	0.24%
2020/07/09	7	12.73	5	13.35	12.20	2	819	0.24%
2020/07/08	0	0.00	5	12.51	12.55	-5	709	-0.70%
2020/07/06	0	0.00	10	11.37	11.40	-10	646	-1.55%
2020/07/03	15	12.16	6	12.11	11.30	9	629	1.43%
2020/07/02	11	11.29	4	11.63	11.85	7	549	1.27%
2020/07/01	1	10.60	0	0.00	10.80	1	503	0.20%
2020/06/30	2	10.85	2	11.23	10.90	0	488	0.00%
2020/06/29	11	10.30	4	10.64	10.90	7	420	1.66%
2020/06/12	1	8.95	0	0.00	9.00	1	351	0.28%
2020/06/11	1	9.53	0	0.00	9.36	1	349	0.29%
2020/06/10	2	9.49	0	0.00	9.57	2	347	0.58%
2020/06/05	1	9.63	0	0.00	9.58	1	358	0.28%
2020/06/02	3	9.79	0	0.00	9.82	3	357	0.84%
2020/06/01	20	9.95	0	0.00	9.81	20	351	5.70%
2020/05/27	100	9.64	0	0.00	9.45	100	326	30.62%
2020/05/26	12	9.99	2	10.28	10.05	10	308	3.24%
2020/05/25	104	9.83	1	9.45	9.84	103	258	39.85%	大買/鉅額交易
2020/05/22	0	0.00	2	8.95	8.95	-2	185	-1.08%
2020/04/23	1	7.97	0	0.00	7.97	1	147	0.68%
2020/04/16	2	8.39	0	0.00	8.08	2	144	1.38%
2020/03/20	1	5.80	0	0.00	5.85	1	156	0.64%
2020/03/17	0	0.00	11	6.45	6.42	-11	153	-7.19%
2019/12/13	0	0.00	5	10.20	10.00	-5	467	-1.07%
2019/12/11	11	10.25	0	0.00	10.30	11	476	2.31%
2019/10/31	10	11.35	10	11.10	11.10	0	622	0.00%
2019/10/30	15	11.37	16	11.35	11.35	-1	620	-0.16%
2019/10/29	20	11.33	20	11.40	11.40	0	615	0.00%
2019/10/28	11	11.61	10	11.45	11.45	1	604	0.17%
2019/10/25	0	0.00	1	11.15	11.55	-1	576	-0.17%
2019/10/15	0	0.00	1	11.00	10.80	-1	580	-0.17%
2019/09/26	0	0.00	2	11.85	11.35	-2	441	-0.45%
2019/09/24	2	11.35	0	0.00	11.05	2	389	0.51%
2019/08/28	9	9.90	1	10.15	10.35	8	205	3.89%
2019/08/13	1	9.48	0	0.00	9.44	1	145	0.69%
2019/07/09	0	0.00	5	9.75	9.76	-5	159	-3.14%
2019/06/11	0	0.00	3	9.61	9.62	-3	557	-0.54%
2019/05/14	1	9.68	0	0.00	9.80	1	643	0.16%
2019/03/19	11	12.45	1	12.05	11.95	10	636	1.57%
2019/03/14	0	0.00	1	11.55	11.70	-1	461	-0.22%
2019/03/12	0	0.00	1	10.65	10.55	-1	433	-0.23%
2019/03/11	1	10.55	0	0.00	10.50	1	460	0.22%
2019/03/05	0	0.00	1	10.90	10.85	-1	547	-0.18%
2019/02/27	1	11.05	0	0.00	11.05	1	618	0.16%
2019/02/22	1	11.25	0	0.00	11.20	1	772	0.13%
2019/02/21	1	11.35	0	0.00	11.35	1	770	0.13%
2019/02/19	1	11.35	0	0.00	11.20	1	758	0.13%
2019/02/12	0	0.00	10	11.20	11.10	-10	785	-1.27%
2019/02/11	10	11.20	0	0.00	11.20	10	778	1.28%
2018/12/17	0	0.00	10	11.94	11.60	-10	873	-1.14%
2018/12/13	10	12.10	0	0.00	12.10	10	907	1.10%
2018/12/12	0	0.00	10	11.45	11.45	-10	905	-1.10%
2018/12/05	2	12.05	0	0.00	12.15	2	912	0.22%
2018/12/04	8	12.45	0	0.00	12.40	8	914	0.87%
2018/12/03	0	0.00	1	12.65	12.70	-1	905	-0.11%
2018/11/23	49	12.04	48	12.40	11.55	1	901	0.11%
2018/11/22	0	0.00	3	11.30	11.30	-3	797	-0.38%
2018/11/08	3	10.25	3	10.60	10.30	0	849	0.00%
2018/10/19	0	0.00	15	10.31	10.35	-15	1,234	-1.21%
2018/10/11	3	10.35	0	0.00	10.35	3	1,603	0.19%
2018/09/27	0	0.00	40	13.95	13.95	-40	1,913	-2.09%
2018/09/19	10	15.00	15	14.65	14.65	-5	2,600	-0.19%
2018/09/17	0	0.00	5	14.30	14.30	-5	2,933	-0.17%
2018/09/14	10	14.55	0	0.00	14.45	10	3,142	0.32%
2018/09/10	3	14.55	0	0.00	14.10	3	3,508	0.09%
2018/09/07	13	15.23	0	0.00	14.95	13	3,543	0.37%
2018/09/06	0	0.00	1	16.10	15.85	-1	3,559	-0.03%
2018/09/05	0	0.00	1	16.00	15.80	-1	3,750	-0.03%
2018/09/03	0	0.00	3	15.85	15.40	-3	3,920	-0.08%
2018/08/31	0	0.00	1	16.35	16.10	-1	3,975	-0.03%
2018/08/29	4	15.16	0	0.00	15.35	4	3,936	0.10%
2018/08/22	10	15.35	10	15.45	15.25	0	4,087	0.00%
2018/08/10	0	0.00	1	15.60	15.30	-1	4,158	-0.02%
2018/08/08	6	16.55	8	16.48	16.30	-2	4,238	-0.05%
2018/08/07	3	16.75	4	16.85	16.85	-1	4,200	-0.02%
2018/08/03	0	0.00	5	16.39	16.15	-5	4,137	-0.12%
2018/08/02	1	16.25	7	16.80	16.05	-6	4,133	-0.15%
2018/07/31	0	0.00	1	17.10	17.30	-1	4,124	-0.02%
2018/07/30	8	18.00	0	0.00	17.30	8	4,129	0.19%
2018/07/26	3	17.50	6	17.45	17.45	-3	4,136	-0.07%
2018/07/25	12	17.83	5	17.70	17.55	7	4,109	0.17%
2018/07/24	1	17.70	1	17.95	17.50	0	4,033	0.00%
2018/07/23	11	18.21	16	18.56	17.50	-5	3,981	-0.13%
2018/07/20	15	17.60	3	16.65	17.65	12	3,833	0.31%
2018/07/19	2	16.25	1	16.90	16.05	1	3,787	0.03%
2018/07/18	1	17.00	1	17.25	16.70	0	3,763	0.00%
2018/07/17	0	0.00	3	17.70	17.25	-3	3,729	-0.08%
2018/07/16	0	0.00	16	18.96	18.00	-16	3,653	-0.44%
2018/07/13	1	18.95	0	0.00	18.80	1	3,626	0.03%
2018/07/12	16	18.18	0	0.00	18.00	16	3,608	0.44%
2018/07/11	2	18.30	0	0.00	17.70	2	3,642	0.05%
2018/07/09	1	18.10	1	17.60	17.75	0	3,685	0.00%
2018/07/06	1	18.50	2	18.55	19.00	-1	3,736	-0.03%
2018/07/05	0	0.00	8	19.50	19.65	-8	3,795	-0.21%
2018/07/04	1	21.00	0	0.00	20.90	1	3,780	0.03%
2018/07/03	3	20.65	6	21.38	20.65	-3	3,765	-0.08%
2018/07/02	21	22.59	24	23.45	22.90	-3	3,682	-0.08%
2018/06/29	27	21.12	74	21.98	21.50	-47	3,524	-1.33%
2018/06/28	5	21.25	20	21.06	21.45	-15	3,340	-0.45%
2018/06/27	14	18.49	15	18.74	19.50	-1	3,174	-0.03%
2018/06/26	28	18.50	12	18.72	17.75	16	3,069	0.52%
2018/06/25	8	17.96	4	18.81	18.90	4	2,812	0.14%
2018/06/22	4	15.25	9	16.13	17.20	-5	2,616	-0.19%
2018/06/21	4	15.50	5	15.96	15.65	-1	2,521	-0.04%
2018/06/20	14	15.03	0	0.00	14.95	14	2,538	0.55%
2018/06/19	1	15.40	6	15.49	15.90	-5	2,586	-0.19%
2018/06/15	0	0.00	1	15.00	14.75	-1	2,631	-0.04%
2018/06/14	2	15.00	1	14.75	14.70	1	2,762	0.04%
2018/06/13	6	14.63	7	15.66	14.70	-1	2,864	-0.03%
2018/06/12	12	14.68	5	14.20	14.40	7	2,877	0.24%
2018/06/11	2	15.35	0	0.00	15.20	2	3,021	0.07%
2018/06/08	2	14.00	1	14.00	14.00	1	2,918	0.03%
2018/06/06	0	0.00	5	12.72	12.55	-5	2,855	-0.18%
2018/06/05	5	12.31	0	0.00	12.45	5	2,866	0.17%
2018/06/04	0	0.00	2	13.50	13.45	-2	2,942	-0.07%
2018/06/01	2	13.30	0	0.00	13.30	2	2,930	0.07%
2018/05/31	0	0.00	3	13.70	13.70	-3	2,922	-0.10%
2018/05/30	0	0.00	4	13.20	13.55	-4	2,857	-0.14%
2018/05/29	13	12.65	1	13.15	12.65	12	2,787	0.43%
2018/05/28	1	12.45	5	11.97	12.45	-4	2,714	-0.15%
2018/05/24	2	11.20	0	0.00	11.30	2	2,668	0.07%
2018/05/22	1	11.35	5	11.50	11.25	-4	2,659	-0.15%
2018/05/18	2	11.73	0	0.00	11.60	2	2,635	0.08%
2018/05/17	0	0.00	1	12.25	12.10	-1	2,618	-0.04%
2018/05/16	1	12.65	0	0.00	12.00	1	2,565	0.04%
2018/05/15	2	12.65	17	12.30	12.80	-15	2,497	-0.60%
2018/05/14	16	11.65	0	0.00	11.65	16	2,467	0.65%
2018/05/11	4	10.85	2	11.20	10.60	2	2,446	0.08%
2018/05/08	0	0.00	1	11.15	11.00	-1	2,436	-0.04%
2018/05/07	1	11.60	0	0.00	10.80	1	2,446	0.04%
2018/05/04	2	11.70	0	0.00	11.45	2	2,499	0.08%
2018/04/16	5	13.10	0	0.00	12.85	5	2,367	0.21%
2018/04/13	20	13.40	2	13.00	12.65	18	2,330	0.77%
2018/04/12	1	15.10	1	15.10	13.35	0	2,254	0.00%
2018/04/11	20	16.38	5	14.70	14.80	15	2,166	0.69%
2018/04/10	1	16.10	0	0.00	15.85	1	2,042	0.05%
2018/04/02	0	0.00	1	17.50	18.15	-1	1,969	-0.05%
2018/03/29	0	0.00	3	17.15	16.80	-3	1,930	-0.16%
2018/03/26	1	15.90	0	0.00	16.00	1	1,914	0.05%
2018/03/23	8	16.53	3	16.23	16.60	5	1,882	0.27%
2018/03/22	9	17.70	1	18.30	16.50	8	1,769	0.45%
2018/03/21	1	17.00	3	18.23	18.30	-2	1,657	-0.12%
2018/03/20	3	15.82	6	15.89	16.65	-3	1,506	-0.20%
2018/03/19	1	14.40	13	15.10	15.15	-12	1,321	-0.91%
2018/03/16	13	12.76	19	13.22	13.80	-6	1,180	-0.51%
2018/03/15	5	12.40	3	12.55	12.55	2	962	0.21%
2018/03/14	0	0.00	5	11.40	11.45	-5	754	-0.66%
2018/03/08	7	10.80	7	10.01	9.96	0	626	0.00%
2018/03/06	0	0.00	7	8.51	8.94	-7	500	-1.40%
2018/02/23	6	8.36	0	0.00	8.15	6	457	1.31%
2018/02/21	5	8.24	5	8.32	8.25	0	449	0.00%
2018/02/12	9	8.16	0	0.00	8.11	9	440	2.04%
2018/02/08	6	7.81	0	0.00	7.87	6	425	1.41%
2018/02/07	0	0.00	3	7.60	7.70	-3	423	-0.71%
2018/02/06	3	7.25	0	0.00	7.32	3	420	0.71%
2018/02/02	0	0.00	7	8.30	8.19	-7	407	-1.72%
2018/01/30	0	0.00	6	8.26	7.98	-6	366	-1.64%
2018/01/26	6	7.71	3	8.08	8.33	3	273	1.10%
2018/01/24	0	0.00	8.1	7.51	7.51	-8.1	226	-3.56%
2018/01/22	7	7.28	0	0.00	7.24	7	182	3.84%
2018/01/17	4	7.30	0	0.00	7.32	4	178	2.24%
2018/01/15	10	7.35	0	0.00	7.34	10	178	5.62%