達運 (6120)-群益金鼎-東門券商分點個股進出

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

達運

(6120)

可現股當沖

股價
15.80
漲跌
▲0.15
漲幅
+0.96%
成交量
7,639張
產業
上市光電類股
263人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

達運 (6120)籌碼相關－群益金鼎-東門券商分點個股進出

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-東門券商分點個股進出
群益金鼎-東門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
2024/05/06	3	15.60	2	15.60	15.60	1	10,907	0.01%
2024/05/03	4	15.91	3	15.37	15.45	1	10,980	0.01%
2024/05/02	0	0.00	0.1	17.05	17.00	-0.1	10,665	0.00%
2024/04/29	3	17.27	7	17.34	17.50	-4	10,872	-0.04%
2024/04/26	0	0.00	60	17.05	17.00	-60	10,955	-0.55%
2024/04/24	0	0.00	50	17.10	16.80	-50	12,382	-0.40%
2024/04/23	52	16.79	0	0.00	16.70	52	12,508	0.42%
2024/04/22	1	16.85	3	16.80	16.80	-2	12,501	-0.02%
2024/04/19	2	15.40	0	0.00	15.75	2	12,587	0.02%
2024/04/17	2	15.73	0	0.00	15.60	2	14,719	0.01%
2024/04/16	3	15.65	0	0.00	15.60	3	15,102	0.02%
2024/04/12	2	16.95	0	0.00	16.75	2	15,296	0.01%
2024/04/10	0	0.00	1	17.85	17.55	-1	15,264	-0.01%
2024/04/09	2	17.43	0	0.00	17.25	2	15,120	0.01%
2024/04/08	22	18.38	20	18.34	17.90	2	14,805	0.01%
2024/04/03	6	18.50	27	18.44	18.60	-21	13,686	-0.15%
2024/04/02	21	17.38	5	17.37	16.95	16	12,806	0.13%
2024/04/01	0	0.00	1	16.50	16.55	-1	12,262	-0.01%
2024/03/29	1	16.30	0	0.00	16.10	1	12,158	0.01%
2024/03/28	0	0.00	4	16.10	16.15	-4	12,089	-0.03%
2024/03/26	1	15.90	0	0.00	15.90	1	12,016	0.01%
2024/03/25	1	16.20	0	0.00	16.25	1	11,947	0.01%
2024/03/21	0	0.00	1	15.85	15.80	-1	11,845	-0.01%
2024/03/20	1	15.65	0	0.00	15.65	1	11,799	0.01%
2024/03/18	0	0.00	1.2	16.05	15.95	-1.2	11,743	-0.01%
2024/03/15	0	0.00	38	15.70	15.75	-38	11,764	-0.32%
2024/03/13	40	16.14	3	16.15	15.95	37	11,681	0.32%
2024/03/12	0	0.00	5	17.00	16.95	-5	11,466	-0.04%
2024/03/11	2	16.28	8	16.49	16.50	-6	11,000	-0.05%
2024/03/08	2	15.08	0	0.00	15.00	2	10,733	0.02%
2024/03/07	1	15.21	3	15.50	15.35	-2	10,660	-0.02%
2024/03/06	28	15.90	0	0.00	15.60	28	10,579	0.26%
2024/03/05	5	15.70	0	0.00	16.05	5	10,524	0.05%
2024/03/01	4	15.60	0	0.00	15.40	4	10,307	0.04%
2024/02/29	0	0.00	0.1	15.65	15.65	-0.1	10,277	0.00%
2024/02/27	1	15.75	2	15.88	15.80	-1	10,237	-0.01%
2024/02/26	1	16.00	33	16.10	16.20	-32	10,170	-0.31%
2024/02/23	2	16.53	1	16.85	16.20	1	10,157	0.01%
2024/02/21	33	16.50	0	0.00	16.50	33	10,022	0.33%
2024/02/20	3	16.75	2	16.88	16.65	1	9,965	0.01%
2024/02/19	3	17.22	3	17.23	16.85	0	9,869	0.00%
2024/02/16	2	17.20	6	17.10	17.10	-4	9,692	-0.04%
2024/02/15	1	16.50	0	0.00	16.30	1	9,410	0.01%
2024/02/05	1	15.25	2	15.58	15.75	-1	9,238	-0.01%
2024/02/02	1	15.70	0	0.00	15.50	1	9,147	0.01%
2024/02/01	0	0.00	2	15.60	15.35	-2	9,110	-0.02%
2024/01/31	1	15.70	1.1	15.64	15.50	-0.1	9,015	0.00%
2024/01/30	1.1	15.95	2	16.13	16.10	-0.9	8,903	-0.01%
2024/01/29	0	0.00	1	15.90	15.85	-1	8,780	-0.01%
2024/01/26	2	16.08	2.2	16.11	15.80	-0.2	8,713	0.00%
2024/01/25	1	15.95	1	16.40	15.95	0	8,589	0.00%
2024/01/24	2	16.35	6	16.46	16.25	-4	8,453	-0.05%
2024/01/23	1	16.40	3	16.50	16.40	-2	8,338	-0.02%
2024/01/22	1	16.55	0	0.00	16.45	1	8,093	0.01%
2024/01/19	12.2	17.23	4	17.21	16.90	8.2	7,868	0.10%
2024/01/18	11	17.10	25.2	17.28	17.45	-14.2	7,224	-0.20%
2024/01/17	1	16.30	58	16.16	15.90	-57	6,305	-0.90%
2024/01/16	61	16.31	4	16.48	16.40	57	6,114	0.93%
2024/01/15	4	16.79	6	16.95	16.80	-2	5,822	-0.03%
2024/01/12	10.1	16.85	16	16.75	16.80	-5.9	5,465	-0.11%
2024/01/11	78.1	17.01	74	16.89	16.45	4.1	4,982	0.08%
2024/01/10	8	15.04	34	16.15	16.25	-26	3,206	-0.81%
2024/01/09	8	15.01	9.1	14.90	14.80	-1.1	2,785	-0.04%
2024/01/08	35	14.15	0	0.00	14.15	35	2,602	1.34%
2024/01/05	0	0.00	37.1	14.10	14.15	-37.1	2,603	-1.42%
2024/01/04	0	0.00	2.2	14.24	14.15	-2.2	2,574	-0.09%
2024/01/03	0	0.00	0.2	13.60	13.75	-0.2	2,566	-0.01%
2024/01/02	10	13.45	0.1	13.50	13.40	9.9	2,594	0.38%
2023/12/29	1	13.35	0	0.00	13.40	1	2,759	0.04%
2023/12/28	0	0.00	0.1	13.50	13.40	-0.1	2,821	0.00%
2023/12/26	0	0.00	0.2	13.50	13.40	-0.2	3,005	-0.01%
2023/12/25	37	13.20	0	0.00	13.15	37	3,068	1.21%
2023/12/22	0	0.00	0.2	13.53	13.25	-0.2	3,109	-0.01%
2023/12/21	0	0.00	0.3	13.47	13.30	-0.3	3,140	-0.01%
2023/12/20	0	0.00	0.5	13.49	13.50	-0.5	3,214	-0.02%
2023/12/19	0	0.00	0.5	13.31	13.30	-0.5	3,325	-0.01%
2023/12/18	0	0.00	0.3	13.55	13.45	-0.3	3,336	-0.01%
2023/12/15	1	13.65	0.2	13.65	13.65	0.8	3,401	0.02%
2023/12/14	1	13.75	1.2	13.71	13.70	-0.2	3,554	-0.01%
2023/12/13	1	13.55	0	0.00	13.55	1	3,790	0.03%
2023/12/12	0	0.00	0.4	13.55	13.70	-0.4	3,975	-0.01%
2023/12/11	0	0.00	0.2	13.94	13.80	-0.2	4,219	0.00%
2023/12/07	0.1	13.65	0	0.00	13.65	0.1	4,921	0.00%
2023/12/06	0.1	13.85	0	0.00	13.75	0.1	4,977	0.00%
2023/12/05	1.1	13.80	30	13.90	13.85	-29	4,991	-0.58%
2023/12/04	0.1	13.90	0	0.00	14.00	0.1	5,037	0.00%
2023/12/01	0.1	13.85	0	0.00	13.90	0.1	5,055	0.00%
2023/11/30	1.1	13.75	0	0.00	13.75	1.1	5,063	0.02%
2023/11/29	0.1	13.85	0	0.00	13.85	0.1	5,040	0.00%
2023/11/28	0.1	13.85	0	0.00	13.95	0.1	5,055	0.00%
2023/11/27	8.1	14.05	7	14.05	13.75	1.1	5,065	0.02%
2023/11/24	31.1	14.00	8	14.05	14.00	23.1	5,075	0.45%
2023/11/21	1	14.20	0	0.00	14.05	1	5,030	0.02%
2023/11/20	8	13.90	0	0.00	13.90	8	5,056	0.16%
2023/11/16	0.1	13.60	0	0.00	13.60	0.1	5,154	0.00%
2023/11/15	0.1	13.65	0	0.00	13.65	0.1	5,166	0.00%
2023/11/14	0.1	13.40	0	0.00	13.40	0.1	5,191	0.00%
2023/11/10	0.4	13.43	0	0.00	13.40	0.4	5,277	0.01%
2023/11/09	4	13.65	0	0.00	13.55	4	5,324	0.08%
2023/11/08	0.1	13.90	0	0.00	13.90	0.1	5,343	0.00%
2023/11/07	0.1	13.95	0	0.00	13.90	0.1	5,473	0.00%
2023/11/06	0.1	14.10	0	0.00	14.10	0.1	5,703	0.00%
2023/11/03	0.1	13.90	0	0.00	13.90	0.1	5,876	0.00%
2023/11/02	5.1	14.10	5	14.10	14.10	0.1	5,977	0.00%
2023/10/31	0.1	13.90	0	0.00	13.80	0.1	6,021	0.00%
2023/10/30	23.1	13.95	0	0.00	13.95	23.1	6,089	0.38%
2023/10/27	2.2	14.05	0	0.00	13.95	2.2	6,108	0.04%
2023/10/26	0.1	14.05	0.3	14.05	14.10	-0.3	6,188	0.00%
2023/10/23	0	0.00	5	13.95	14.00	-5	6,551	-0.08%
2023/10/20	1.1	13.60	0	0.00	13.50	1.1	6,653	0.02%
2023/10/19	0.2	13.88	0	0.00	13.80	0.2	6,736	0.00%
2023/10/18	0.1	14.05	0	0.00	13.90	0.1	6,942	0.00%
2023/10/17	0.1	14.25	1	14.40	14.15	-0.9	7,104	-0.01%
2023/10/16	2.2	14.89	2	14.43	14.30	0.2	7,417	0.00%
2023/10/13	0.1	14.70	0	0.00	14.70	0.1	7,394	0.00%
2023/10/12	2.1	14.90	0	0.00	14.85	2.1	7,571	0.03%
2023/10/11	0.3	14.95	0	0.00	14.75	0.3	7,913	0.00%
2023/10/06	0.1	16.08	0	0.00	15.90	0.1	8,521	0.00%
2023/10/05	3	16.43	2	16.20	16.30	1	9,007	0.01%
2023/10/04	4.1	16.10	0	0.00	16.20	4.1	9,543	0.04%
2023/10/03	1.1	16.32	2	15.98	16.05	-1	9,820	-0.01%
2023/09/28	0.1	15.95	0	0.00	15.80	0.1	9,746	0.00%
2023/09/27	0.1	15.90	3	15.85	15.90	-2.9	9,694	-0.03%
2023/09/25	0.1	16.00	12	16.15	16.05	-12	9,699	-0.12%
2023/09/22	3	15.95	0	0.00	16.00	3	9,645	0.03%
2023/09/20	0.1	15.55	0	0.00	15.55	0.1	9,535	0.00%
2023/09/19	46.1	15.80	0	0.00	15.85	46.1	9,608	0.48%
2023/09/18	6.1	16.40	2	16.10	16.10	4.1	9,959	0.04%
2023/09/15	23	15.60	22	15.98	15.55	1	10,661	0.01%
2023/09/14	4	16.15	2	16.20	15.70	2	10,989	0.02%
2023/09/13	2	14.55	0	0.00	14.95	2	11,493	0.02%
2023/09/12	1.3	14.76	6	15.79	14.50	-4.7	11,354	-0.04%
2023/09/11	1	15.50	0	0.00	15.50	1	10,920	0.01%
2023/09/08	6	14.10	0	0.00	14.10	6	10,897	0.06%
2023/09/04	5	15.10	0	0.00	14.95	5	10,833	0.05%
2023/08/28	0	0.00	3	14.55	14.40	-3	10,894	-0.03%
2023/08/25	40	14.75	1	14.75	14.70	39	10,884	0.36%
2023/08/24	3	14.95	0	0.00	14.85	3	10,970	0.03%
2023/08/22	0	0.00	66	14.63	14.60	-66	10,845	-0.61%
2023/08/16	13	15.16	0	0.00	15.10	13	10,657	0.12%
2023/08/15	0	0.00	1	15.35	15.45	-1	10,600	-0.01%
2023/08/14	1	15.00	0	0.00	14.85	1	10,529	0.01%
2023/08/11	0	0.00	1	15.20	15.30	-1	10,457	-0.01%
2023/08/10	3	14.07	0	0.00	14.70	3	10,312	0.03%
2023/08/09	8	15.11	3	15.20	15.10	5	10,074	0.05%
2023/08/08	0	0.00	2	17.05	16.75	-2	9,895	-0.02%
2023/08/07	3	16.45	0	0.00	16.50	3	9,784	0.03%
2023/08/04	4	16.20	0	0.00	16.25	4	9,731	0.04%
2023/08/02	0	0.00	1	16.20	16.15	-1	9,702	-0.01%
2023/08/01	4	16.80	0	0.00	16.65	4	9,609	0.04%
2023/07/28	3	16.85	0	0.00	16.95	3	9,484	0.03%
2023/07/27	6	17.08	11	17.16	17.20	-5	9,398	-0.05%
2023/07/26	1	16.60	0	0.00	16.45	1	9,213	0.01%
2023/07/25	20	17.50	0	0.00	17.65	20	8,969	0.22%
2023/07/24	0	0.00	2	17.40	17.25	-2	8,812	-0.02%
2023/07/21	0	0.00	8	18.26	17.70	-8	8,670	-0.09%
2023/07/19	20	18.90	41	19.22	19.20	-21	8,219	-0.26%
2023/07/18	2	18.48	15	19.20	18.20	-13	7,875	-0.17%
2023/07/17	17	19.03	13	18.98	18.95	4	7,689	0.05%
2023/07/14	11	19.02	31	18.89	18.75	-20	7,505	-0.27%
2023/07/13	57	19.18	71	19.61	19.15	-14	7,164	-0.20%
2023/07/12	71	18.05	15	18.59	18.90	56	6,415	0.87%
2023/07/11	5	17.75	10	17.56	17.70	-5	5,935	-0.08%
2023/07/10	4	16.98	4	17.01	17.50	0	5,248	0.00%
2023/07/07	1	15.80	0	0.00	15.95	1	4,908	0.02%
2023/07/06	1	15.40	2	15.50	15.40	-1	4,824	-0.02%
2023/07/04	2	14.90	1.3	14.90	14.90	0.7	4,762	0.01%
2023/07/03	1	15.60	1	15.70	15.25	0	4,747	0.00%
2023/06/30	0	0.00	5	14.99	15.15	-5	4,708	-0.11%
2023/06/28	3	14.70	2	14.65	14.55	1	4,674	0.02%
2023/06/27	5	14.61	0	0.00	14.40	5	4,644	0.11%
2023/06/26	7	15.56	22	15.65	15.25	-15	4,497	-0.33%
2023/06/21	35	15.99	92	16.14	15.85	-57	4,000	-1.42%
2023/06/20	12	14.53	24	14.76	15.55	-12	3,047	-0.39%
2023/06/19	16	14.27	36	14.05	14.15	-20	2,575	-0.78%
2023/06/16	0	0.00	1	13.55	13.55	-1	1,831	-0.05%
2023/06/15	4	11.90	1	12.35	12.35	3	1,761	0.17%
2023/06/14	0	0.00	42	11.10	11.25	-42	1,665	-2.52%
2023/06/13	2	10.95	0	0.00	11.00	2	1,634	0.12%
2023/06/09	4	10.95	0	0.00	10.85	4	1,595	0.25%
2023/06/08	0	0.00	3	10.60	10.60	-3	1,567	-0.19%
2023/06/05	0	0.00	1	11.20	10.85	-1	1,580	-0.06%
2023/06/01	0	0.00	1	10.85	10.80	-1	1,459	-0.07%
2023/05/31	0	0.00	1	10.75	10.80	-1	1,457	-0.07%
2023/05/30	0	0.00	2	10.75	10.65	-2	1,441	-0.14%
2023/05/29	40	10.30	0	0.00	10.30	40	1,354	2.95%
2023/05/26	1	10.50	0	0.00	10.25	1	1,375	0.07%
2023/05/22	0.1	10.50	0	0.00	10.45	0.1	1,463	0.01%
2023/05/15	1.5	10.02	1	10.05	10.10	0.5	1,567	0.03%
2023/05/09	0	0.00	1	10.20	10.15	-1	1,625	-0.06%
2023/05/05	1	10.25	40	10.20	10.25	-39	1,661	-2.35%
2023/04/25	2	10.40	0	0.00	10.15	2	1,673	0.12%
2023/04/24	1	10.35	0	0.00	10.45	1	1,649	0.06%
2023/04/21	2	10.80	4	10.45	10.40	-2	1,637	-0.12%
2023/04/20	40	10.78	0	0.00	10.65	40	1,608	2.49%
2023/04/18	4	11.33	25	11.51	11.45	-21	1,532	-1.37%
2023/04/17	20	11.20	1	11.35	11.35	19	1,495	1.27%
2023/04/14	0	0.00	12	11.11	11.15	-12	1,448	-0.83%
2023/04/07	0	0.00	14	10.70	10.70	-14	1,316	-1.06%
2023/03/27	0	0.00	8	10.65	10.65	-8	1,253	-0.64%
2023/03/23	0	0.00	40	10.45	10.45	-40	1,223	-3.27%
2023/03/22	4	10.69	2	10.83	10.60	2	1,209	0.17%
2023/03/21	10	10.60	0	0.00	10.60	10	1,145	0.87%
2023/03/10	0.1	10.25	0	0.00	10.15	0.1	1,076	0.01%
2023/03/02	0	0.00	1	10.15	10.15	-1	1,020	-0.10%
2023/03/01	41	10.31	0	0.00	10.15	41	1,012	4.05%
2023/02/22	0.1	10.30	2	10.33	10.30	-2	939	-0.21%
2023/02/21	11.1	10.18	5	10.10	10.05	6.1	891	0.68%
2023/02/20	30	10.15	1	10.25	10.20	29	868	3.34%
2023/02/16	0	0.00	8	9.88	9.91	-8	802	-1.00%
2023/02/15	0.1	9.82	0	0.00	9.85	0.1	795	0.01%
2023/02/10	1	9.40	0	0.00	9.57	1	737	0.14%
2023/02/09	0	0.00	40	9.52	9.52	-40	724	-5.52%
2023/02/08	0	9.63	0	0.00	9.63	0	719	0.00%
2023/02/07	0	0.00	1	9.69	9.67	-1	705	-0.14%
2023/02/06	40	9.35	40	9.35	9.52	0	676	0.00%
2023/02/02	0.1	9.15	0	0.00	9.18	0.1	624	0.02%
2023/02/01	0.3	9.12	0	0.00	9.05	0.3	626	0.05%
2023/01/31	0	0.00	2	9.12	9.07	-2	624	-0.32%
2023/01/30	0.2	8.94	0	0.00	8.89	0.2	616	0.03%
2023/01/16	3	8.68	21	8.75	8.70	-18	625	-2.88%
2023/01/11	20	9.00	2	9.08	8.99	18	607	2.96%
2023/01/06	0.2	8.97	0	0.00	8.92	0.2	626	0.03%
2023/01/04	0	8.94	0	0.00	8.89	0	653	0.00%
2022/12/30	0.1	8.85	0	0.00	8.81	0.1	666	0.02%
2022/12/29	0	0.00	1	8.82	8.82	-1	677	-0.15%
2022/12/28	1	8.92	0	0.00	8.88	1	688	0.15%
2022/12/23	0.1	9.07	1	8.96	9.05	-0.9	716	-0.13%
2022/12/22	10	8.85	10	8.84	8.84	0	716	0.00%
2022/12/21	0.1	8.74	0	0.00	8.83	0.1	737	0.01%
2022/12/20	1	8.71	0	0.00	8.71	1	744	0.13%
2022/12/12	0.1	9.02	0	0.00	8.98	0.1	810	0.01%
2022/12/02	0	0.00	5	9.27	9.25	-5	826	-0.61%
2022/12/01	5	9.20	0	0.00	9.18	5	832	0.60%
2022/11/25	0.1	9.15	0	0.00	9.10	0.1	957	0.01%
2022/11/17	0	0.00	8	9.14	9.21	-8	1,256	-0.64%
2022/11/14	0	0.00	1	9.10	9.26	-1	1,339	-0.07%
2022/11/08	0	0.00	20	9.00	8.95	-20	1,411	-1.42%
2022/11/03	20	8.88	0	0.00	8.88	20	1,468	1.36%
2022/10/14	0	0.00	2	8.90	8.97	-2	1,625	-0.12%
2022/10/13	2	8.64	40	8.72	8.56	-38	1,636	-2.32%
2022/10/12	9	8.91	0	0.00	9.01	9	1,631	0.55%
2022/10/07	31	9.32	0	0.00	9.36	31	1,643	1.89%
2022/10/05	0	0.00	1	9.15	9.22	-1	1,652	-0.06%
2022/10/03	0.1	8.78	0	0.00	8.82	0.1	1,663	0.01%
2022/09/28	0.5	8.37	0	0.00	8.23	0.5	1,702	0.03%
2022/09/26	1.2	8.64	0.3	8.88	8.59	0.9	1,707	0.05%
2022/09/20	0.1	9.35	0	0.00	9.31	0.1	1,743	0.01%
2022/09/19	0.3	9.40	0	0.00	9.31	0.3	1,773	0.02%
2022/09/14	0.1	9.40	0	0.00	9.43	0.1	1,837	0.01%
2022/09/13	0.2	9.55	40	9.45	9.45	-39.8	1,849	-2.15%
2022/09/12	0.2	9.46	0	0.00	9.40	0.2	1,896	0.01%
2022/09/08	0	0.00	1	9.45	9.57	-1	1,913	-0.05%
2022/09/07	1.1	9.27	0	0.00	9.34	1.1	1,931	0.06%
2022/09/06	1.3	9.47	0	0.00	9.45	1.3	1,940	0.07%
2022/09/05	0.1	9.66	0	9.62	9.60	0.1	1,962	0.01%
2022/09/02	20	9.90	0	0.00	9.90	20	1,958	1.02%
2022/09/01	1	10.10	0	0.00	10.05	1	1,960	0.05%
2022/08/31	3	10.60	3	10.45	10.30	0	1,961	0.00%
2022/08/29	1	10.20	0	0.00	10.15	1	1,769	0.06%
2022/08/25	0	0.00	2	10.45	10.45	-2	2,126	-0.09%
2022/08/24	0.2	10.30	0	0.00	10.25	0.2	2,192	0.01%
2022/08/22	0	10.50	0	0.00	10.40	0	2,496	0.00%
2022/08/19	0	0.00	1	10.65	10.70	-1	2,648	-0.04%
2022/08/17	20	10.40	1	10.40	10.40	19	2,661	0.71%
2022/08/16	5	10.55	5	10.35	10.35	0	2,798	0.00%
2022/08/15	5	10.50	5	10.50	10.50	0	3,127	0.00%
2022/08/10	0	0.00	1	10.10	10.10	-1	3,125	-0.03%
2022/08/09	5	10.00	0	0.00	10.05	5	3,139	0.16%
2022/08/08	5	10.00	0	0.00	10.05	5	3,139	0.16%
2022/08/05	0	0.00	1	10.00	10.05	-1	3,160	-0.03%
2022/08/04	6	9.81	0	0.00	9.73	6	3,161	0.19%
2022/08/03	3	10.05	0	0.00	9.96	3	3,145	0.10%
2022/07/29	0	0.00	2	10.15	10.15	-2	3,139	-0.06%
2022/07/27	0	0.00	2	10.15	10.20	-2	3,147	-0.06%
2022/07/26	0	0.00	2	10.13	10.10	-2	3,138	-0.06%
2022/07/25	0	0.00	3	10.15	10.15	-3	3,133	-0.10%
2022/07/22	0	0.00	7.1	10.15	10.10	-7.1	3,132	-0.23%
2022/07/20	0	0.00	5	10.05	9.94	-5	3,142	-0.16%
2022/07/18	1	9.72	0	0.00	9.80	1	3,153	0.03%
2022/07/15	0	0.00	1	9.45	9.46	-1	3,149	-0.03%
2022/07/13	0	0.00	3	9.28	9.30	-3	3,182	-0.09%
2022/07/12	2.1	9.10	0	0.00	8.91	2.1	3,182	0.07%
2022/07/08	0	0.00	2	9.43	9.48	-2	3,184	-0.06%
2022/07/07	2	8.98	2	9.21	9.22	0	3,180	0.00%
2022/07/06	1	9.10	41	9.10	9.02	-40	3,190	-1.25%
2022/07/04	2	9.06	0	0.00	9.05	2	3,196	0.06%
2022/07/01	1.1	9.11	0	0.00	9.06	1.1	3,223	0.03%
2022/06/30	1	9.97	0	0.00	9.68	1	3,217	0.03%
2022/06/29	1	10.05	0	0.00	10.05	1	3,222	0.03%
2022/06/27	0	0.00	1	10.15	10.25	-1	3,251	-0.03%
2022/06/23	1	9.82	61	10.03	9.85	-60	3,276	-1.83%
2022/06/22	0.1	10.05	21	9.94	9.76	-20.9	3,260	-0.64%
2022/06/21	0.1	10.15	0	0.00	10.05	0.1	3,260	0.00%
2022/06/20	1.1	9.98	1	9.95	9.66	0.1	3,264	0.00%
2022/06/13	12	10.20	0	0.00	10.15	12	3,251	0.37%
2022/06/09	0	0.00	1	10.70	10.60	-1	3,235	-0.03%
2022/06/08	1	10.50	0.4	10.65	10.65	0.6	3,197	0.02%
2022/06/07	1	10.55	0	0.00	10.50	1	3,216	0.03%
2022/06/02	2	10.80	18	10.93	10.75	-16	3,155	-0.51%
2022/06/01	2	10.65	3	10.68	10.70	-1	2,944	-0.03%
2022/05/31	10	10.80	8	10.70	10.65	2	2,886	0.07%
2022/05/30	25	10.37	3	10.35	10.40	22	2,659	0.83%
2022/05/27	7	10.41	16	10.72	10.45	-9	2,700	-0.33%
2022/05/25	1	10.25	0	0.00	10.25	1	2,553	0.04%
2022/05/24	144	10.51	5	10.52	10.25	139	2,575	5.40%	大買/鉅額交易
2022/05/23	14	11.03	51	11.30	10.90	-37	2,451	-1.51%
2022/05/19	0	0.00	16	10.83	10.85	-16	2,164	-0.74%
2022/05/18	0	0.00	66	11.12	11.15	-66	2,169	-3.04%
2022/05/17	0	0.00	4	10.65	10.65	-4	2,150	-0.19%
2022/05/16	20	10.40	0	0.00	10.35	20	2,165	0.92%
2022/05/13	0	0.00	3	10.10	10.40	-3	2,197	-0.14%
2022/05/12	8	10.08	0	0.00	10.00	8	2,207	0.36%
2022/05/10	16	10.38	0	0.00	10.40	16	2,291	0.70%
2022/05/09	18.1	10.42	0	0.00	10.30	18.1	2,352	0.77%
2022/05/06	59	10.63	0	0.00	10.75	59	2,403	2.46%
2022/05/05	0	0.00	25	11.06	10.85	-25	2,445	-1.02%
2022/05/04	1	10.70	0	0.00	10.65	1	2,457	0.04%
2022/04/28	100	10.77	0	0.00	10.80	100	2,560	3.91%
2022/04/27	0	0.00	10	10.40	10.70	-10	2,599	-0.38%
2022/04/25	7	10.83	0	0.00	10.75	7	2,627	0.27%
2022/04/22	10	11.15	0	0.00	11.20	10	2,649	0.38%
2022/04/21	0	0.00	1	11.45	11.25	-1	2,739	-0.04%
2022/04/18	1.1	10.90	0	0.00	10.90	1.1	3,160	0.03%
2022/04/15	2	11.05	0	0.00	11.05	2	3,583	0.06%
2022/04/14	15	11.19	1	11.15	11.15	14	3,739	0.37%
2022/04/13	0	11.35	0	0.00	11.35	0	3,916	0.00%
2022/04/12	2	11.15	0	0.00	11.05	2	4,330	0.05%
2022/04/11	1	11.20	0	0.00	11.15	1	4,688	0.02%
2022/04/08	0	0.00	1	11.70	11.55	-1	5,939	-0.02%
2022/04/07	4	11.45	0	0.00	11.45	4	6,608	0.06%
2022/03/31	2	12.10	0	0.00	12.10	2	7,157	0.03%
2022/03/30	2	12.20	0	0.00	12.25	2	7,207	0.03%
2022/03/29	10	12.20	0	0.00	12.30	10	7,276	0.14%
2022/03/28	4	12.55	0	0.00	12.60	4	7,773	0.05%
2022/03/23	0	0.00	10	13.10	13.00	-10	8,054	-0.12%
2022/03/18	0	0.00	1	13.15	13.15	-1	10,021	-0.01%
2022/03/15	10	12.80	0	0.00	12.90	10	11,145	0.09%
2022/03/10	0	0.00	20	13.10	13.10	-20	11,290	-0.18%
2022/03/09	0	0.00	2	12.70	12.80	-2	11,254	-0.02%
2022/03/08	20	12.38	0	0.00	12.15	20	11,217	0.18%
2022/03/07	2	12.23	0	0.00	12.20	2	11,190	0.02%
2022/03/02	5	12.82	0	0.00	13.00	5	11,335	0.04%
2022/02/24	1	12.90	5	13.25	12.85	-4	11,276	-0.04%
2022/02/22	2	13.63	0	0.00	13.60	2	11,281	0.02%
2022/02/21	1	13.70	0	0.00	14.00	1	11,304	0.01%
2022/02/17	2	13.93	0	0.00	13.85	2	11,282	0.02%
2022/02/14	1	13.85	0	0.00	13.90	1	11,236	0.01%
2022/02/11	0	0.00	2	14.50	14.30	-2	11,205	-0.02%
2022/02/10	2	14.38	0	0.00	14.20	2	11,154	0.02%
2022/02/09	1	14.05	2	14.28	14.30	-1	11,116	-0.01%
2022/02/08	7	13.94	7	13.78	14.00	0	11,059	0.00%
2022/01/25	1	12.75	8	12.95	12.75	-7	10,972	-0.06%
2022/01/24	0	0.00	1	13.10	13.15	-1	10,947	-0.01%
2022/01/21	1	13.25	0	0.00	13.25	1	10,923	0.01%
2022/01/19	1	13.55	0	0.00	13.60	1	10,860	0.01%
2022/01/14	1	13.20	0	0.00	13.35	1	10,755	0.01%
2022/01/13	1	13.95	48	13.75	13.70	-47	10,673	-0.44%
2022/01/12	26	14.29	13	14.08	14.00	13	10,594	0.12%
2022/01/11	3	14.08	2	14.30	14.15	1	10,392	0.01%
2022/01/10	31	15.06	4	14.99	14.40	27	10,207	0.26%
2022/01/07	8	15.11	6	14.64	14.55	2	9,773	0.02%
2022/01/06	2	15.25	0	0.00	15.15	2	9,598	0.02%
2022/01/05	9	15.31	3	15.58	14.90	6	9,413	0.06%
2022/01/04	7	15.32	16	15.46	15.10	-9	8,986	-0.10%
2022/01/03	73	16.15	66	16.13	16.10	7	8,602	0.08%
2021/12/30	1	15.25	163	15.34	16.00	-162	7,340	-2.21%	大賣/鉅額交易
2021/12/29	99	14.60	15	14.90	14.55	84	6,655	1.26%
2021/12/28	7	14.70	170	14.94	14.60	-163	6,490	-2.51%	大賣/鉅額交易
2021/12/27	3	14.37	23	14.40	14.45	-20	6,159	-0.32%
2021/12/24	67	14.10	0	0.00	14.10	67	6,077	1.10%
2021/12/23	65	14.31	3	14.37	14.35	62	6,005	1.03%
2021/12/22	72	14.39	206	14.63	14.30	-134	5,924	-2.26%	大賣/鉅額交易
2021/12/21	21	13.94	6	14.20	13.95	15	5,385	0.28%
2021/12/20	0	0.00	1	14.20	14.10	-1	5,307	-0.02%
2021/12/17	83.1	14.19	2	14.00	14.00	81.1	5,250	1.54%
2021/12/16	22	14.76	16	14.75	14.85	6	5,064	0.12%
2021/12/15	75	14.44	179	14.99	14.60	-104	4,812	-2.16%	大賣/鉅額交易
2021/12/14	119	14.92	62	15.56	14.10	57	4,038	1.41%	大買/
2021/12/13	3	15.05	26	15.54	15.55	-23	3,048	-0.75%
2021/12/10	73	13.37	27	13.50	14.15	46	2,758	1.67%
2021/12/09	4	12.68	16	12.56	12.90	-12	2,045	-0.59%
2021/12/08	0	0.00	1	11.65	11.75	-1	1,838	-0.05%
2021/12/07	1	11.50	0	0.00	11.50	1	1,810	0.06%
2021/12/06	0	0.00	1	11.30	11.45	-1	1,682	-0.06%
2021/12/03	10	11.10	0	0.00	11.20	10	1,678	0.60%
2021/12/02	1	11.05	0	0.00	11.05	1	1,683	0.06%
2021/11/29	0.2	10.73	0	0.00	10.70	0.2	1,549	0.01%
2021/11/26	1	11.00	0	0.00	10.90	1	1,524	0.07%
2021/11/24	1	11.30	1.2	11.55	11.65	-0.2	1,453	-0.01%
2021/11/23	1.1	11.22	0.8	11.30	11.25	0.3	1,424	0.02%
2021/11/22	15	11.73	3	11.70	11.70	12	1,376	0.87%
2021/11/19	0	11.40	0	0.00	11.30	0	1,324	0.00%
2021/11/18	10	11.50	0	0.00	11.50	10	1,294	0.77%
2021/11/15	0.1	11.05	0	0.00	10.85	0.1	1,236	0.01%
2021/11/11	3	11.20	0	0.00	11.25	3	1,194	0.25%
2021/11/04	5	11.20	0	0.00	11.10	5	1,268	0.39%
2021/11/03	7	11.20	0	0.00	11.15	7	1,273	0.55%
2021/10/26	0.1	11.35	14	11.31	11.20	-14	1,332	-1.05%
2021/10/22	0.1	11.25	0	0.00	11.15	0.1	1,361	0.00%
2021/10/21	0	0.00	1	11.15	11.00	-1	1,366	-0.07%
2021/10/20	0.1	11.00	5	11.00	10.80	-4.9	1,380	-0.36%
2021/10/19	10	10.95	0	0.00	10.90	10	1,406	0.71%
2021/10/15	0	0.00	1	10.60	10.65	-1	1,500	-0.07%
2021/10/14	1	10.25	5	10.50	10.35	-4	1,569	-0.25%
2021/10/13	6	10.24	0	0.00	10.30	6	1,672	0.36%
2021/10/12	1	10.45	0	0.00	10.40	1	1,684	0.06%
2021/10/08	0	0.00	5	10.65	10.60	-5	1,688	-0.30%
2021/10/07	0	0.00	4	10.50	10.55	-4	1,713	-0.23%
2021/10/06	4	10.15	6	10.40	10.20	-2	1,745	-0.11%
2021/10/04	2	10.50	0	0.00	10.20	2	1,738	0.12%
2021/10/01	3	10.85	0	0.00	10.85	3	1,715	0.17%
2021/09/29	9	11.12	0	0.00	11.15	9	1,707	0.53%
2021/09/28	2	11.50	0	0.00	11.45	2	1,721	0.12%
2021/09/27	0	0.00	8	11.57	11.60	-8	1,732	-0.46%
2021/09/23	2	11.15	0	0.00	11.20	2	1,727	0.12%
2021/09/17	4	11.33	0	0.00	11.50	4	1,796	0.22%
2021/09/06	5	11.45	0	0.00	11.40	5	1,825	0.27%
2021/09/01	0	0.00	5	12.00	12.00	-5	1,827	-0.27%
2021/08/24	5	11.85	6	11.80	11.75	-1	1,895	-0.05%
2021/08/11	1	12.45	0	0.00	12.50	1	1,996	0.05%
2021/08/06	9	13.37	0	0.00	13.35	9	2,058	0.44%
2021/08/04	100	13.92	0	0.00	14.10	100	2,129	4.70%
2021/08/03	2	13.53	0	0.00	13.50	2	2,160	0.09%
2021/07/30	0	0.00	2	13.55	13.30	-2	2,233	-0.09%
2021/07/28	6	13.25	5	13.40	13.35	1	2,338	0.04%
2021/07/27	19	13.63	0	0.00	13.55	19	2,436	0.78%
2021/07/23	1	14.00	0	0.00	14.00	1	2,604	0.04%
2021/07/22	0	0.00	1	13.75	13.80	-1	2,696	-0.04%
2021/07/20	51	13.61	0	0.00	13.45	51	3,015	1.69%
2021/07/19	4	14.40	41	14.44	14.25	-37	3,107	-1.19%
2021/07/14	37	13.37	1	13.35	13.25	36	3,524	1.02%
2021/07/13	0	0.00	1	13.80	13.70	-1	3,579	-0.03%
2021/07/12	4	13.34	0	0.00	13.55	4	3,608	0.11%
2021/07/08	0	0.00	1	13.65	13.40	-1	3,902	-0.03%
2021/07/06	2	13.53	10	13.58	13.50	-8	4,159	-0.19%
2021/07/05	0	0.00	2	13.80	13.75	-2	4,274	-0.05%
2021/07/02	1	13.35	1	13.55	13.35	0	4,318	0.00%
2021/06/30	0	0.00	1	13.60	13.50	-1	4,552	-0.02%
2021/06/29	1	13.50	1	13.50	13.40	0	4,776	0.00%
2021/06/28	2	13.68	1	13.65	13.75	1	5,029	0.02%
2021/06/25	1	13.95	0	0.00	14.15	1	5,310	0.02%
2021/06/23	1	13.40	0	0.00	13.55	1	5,450	0.02%
2021/06/03	0	0.00	1	14.35	14.15	-1	6,361	-0.02%
2021/06/02	1	14.25	30	14.15	14.05	-29	6,359	-0.46%
2021/05/31	11	14.16	4	13.88	13.80	7	6,353	0.11%
2021/05/28	23	13.77	0	0.00	13.65	23	6,333	0.36%
2021/05/26	0	0.00	5	13.46	13.55	-5	6,377	-0.08%
2021/05/24	20	13.20	1	12.85	13.20	19	6,427	0.30%
2021/05/21	2	12.65	1	12.85	12.85	1	6,448	0.02%
2021/05/20	1	12.65	26	12.55	12.50	-25	6,484	-0.39%
2021/05/19	0	0.00	27	12.51	12.85	-27	6,491	-0.42%
2021/05/18	20	12.30	0	0.00	12.30	20	6,486	0.31%
2021/05/17	1	11.65	41	11.22	11.20	-40	6,454	-0.62%
2021/05/13	0	0.00	0.7	12.40	12.45	-0.7	6,367	-0.01%
2021/05/12	0	0.00	56	13.15	12.70	-56	6,401	-0.87%
2021/05/11	0	0.00	10	14.05	14.05	-10	6,343	-0.16%
2021/05/10	0	0.00	4	15.35	15.60	-4	6,320	-0.06%
2021/05/07	0	0.00	0.7	14.70	14.90	-0.7	6,300	-0.01%
2021/05/05	6	15.05	1	15.00	14.55	5	6,200	0.08%
2021/05/03	1	15.65	1	15.85	15.85	0	6,039	0.00%
2021/04/29	43	17.33	2	17.05	17.05	41	5,940	0.69%
2021/04/28	94	17.85	9	17.77	17.75	85	5,858	1.45%
2021/04/27	2	17.80	3	17.75	17.70	-1	5,780	-0.02%
2021/04/26	67	18.35	19	18.34	18.25	48	5,597	0.86%
2021/04/23	0	0.00	20	17.96	18.00	-20	5,401	-0.37%
2021/04/22	6	17.96	2	17.93	17.00	4	5,269	0.08%
2021/04/21	44	18.25	1	18.30	18.35	43	5,031	0.85%
2021/04/20	10	17.55	0	0.00	17.40	10	4,900	0.20%
2021/04/19	0	0.00	5	17.35	17.25	-5	4,883	-0.10%
2021/04/15	5	16.87	8	17.27	17.45	-3	4,768	-0.06%
2021/04/14	2	16.83	1	16.95	16.75	1	4,583	0.02%
2021/04/13	2	17.28	4	17.01	16.90	-2	4,557	-0.04%
2021/04/12	22	17.84	23	17.82	17.70	-1	4,493	-0.02%
2021/04/09	17	17.74	11	17.49	17.35	6	4,339	0.14%
2021/04/08	1	17.50	3	17.33	17.30	-2	4,247	-0.05%
2021/04/07	9	17.46	15	17.12	17.35	-6	4,208	-0.14%
2021/04/06	3	17.12	0	0.00	16.85	3	4,178	0.07%
2021/04/01	2	17.40	24	17.10	17.00	-22	4,311	-0.51%
2021/03/31	0	0.00	34	16.90	16.85	-34	4,099	-0.83%
2021/03/30	15	16.42	15	16.04	16.10	0	3,892	0.00%
2021/03/29	30	15.43	12	15.26	15.40	18	3,593	0.50%
2021/03/25	1	14.85	0	0.00	14.55	1	3,595	0.03%
2021/03/23	1	15.10	20	15.15	15.10	-19	3,541	-0.54%
2021/03/22	23	15.55	8	15.54	15.55	15	3,447	0.44%
2021/03/19	9	15.03	25	15.20	15.00	-16	3,346	-0.48%
2021/03/18	33	14.46	27	14.97	15.30	6	3,049	0.20%
2021/03/17	0	0.00	2	14.15	13.95	-2	2,838	-0.07%
2021/03/16	0	0.00	4	14.10	14.05	-4	2,875	-0.14%
2021/03/15	12	14.23	0	0.00	14.20	12	2,941	0.41%
2021/03/11	0	0.00	22	14.12	14.05	-22	3,131	-0.70%
2021/03/05	12	13.58	1	13.70	13.50	11	3,730	0.29%
2021/03/02	1	14.10	0	0.00	13.85	1	3,969	0.03%
2021/02/26	36	14.20	0	0.00	14.20	36	3,976	0.91%
2021/02/25	0	0.00	0	14.00	14.00	0	3,985	0.00%
2021/02/22	1	14.10	4	14.10	14.05	-3	4,684	-0.06%
2021/02/18	0	0.00	10	13.35	13.45	-10	4,610	-0.22%
2021/02/17	0	0.00	4	13.10	13.10	-4	4,609	-0.09%
2021/02/03	1	13.00	0	0.00	13.00	1	4,579	0.02%
2021/02/01	10	12.80	0	0.00	12.75	10	4,465	0.22%
2021/01/29	0	0.00	1	12.60	12.25	-1	4,401	-0.02%
2021/01/27	1	12.65	0	0.00	12.50	1	4,368	0.02%
2021/01/22	4	12.50	0	0.00	12.65	4	4,354	0.09%
2021/01/18	0	0.00	1	13.20	13.30	-1	4,270	-0.02%
2021/01/14	1	14.00	1	14.15	14.05	0	4,215	0.00%
2021/01/13	0	0.00	4	14.00	14.00	-4	4,188	-0.10%
2021/01/12	0	0.00	8	13.50	13.30	-8	4,103	-0.19%
2021/01/11	0	0.00	4	13.80	13.80	-4	4,076	-0.10%
2020/12/31	6	14.10	1	14.00	14.10	5	3,966	0.13%
2020/12/30	2	14.25	2	14.30	14.25	0	3,931	0.00%
2020/12/29	8	14.61	0	0.00	14.50	8	3,900	0.21%
2020/12/28	8	14.68	31	14.84	14.85	-23	3,815	-0.60%
2020/12/25	1	14.05	0	0.00	14.10	1	3,536	0.03%
2020/12/24	4	14.36	16	14.27	14.05	-12	3,515	-0.34%
2020/12/23	4	13.98	11	13.74	14.15	-7	3,468	-0.20%
2020/12/22	16	14.05	10	14.25	13.80	6	3,450	0.17%
2020/12/18	22	13.77	2	13.75	13.70	20	3,302	0.61%
2020/12/17	2	13.95	3	13.88	13.85	-1	3,288	-0.03%
2020/12/16	1	13.80	0	0.00	13.80	1	3,303	0.03%
2020/12/15	2	13.95	0	0.00	13.65	2	3,289	0.06%
2020/12/14	0	0.00	17	14.11	14.15	-17	3,262	-0.52%
2020/12/10	0	0.00	10	14.10	13.95	-10	3,164	-0.32%
2020/12/09	11	14.15	13	14.29	14.10	-2	3,119	-0.06%
2020/12/08	11	13.93	1	13.90	13.85	10	3,059	0.33%
2020/12/07	3	14.48	3	14.22	14.25	0	3,048	0.00%
2020/12/04	0	0.00	11	14.34	14.50	-11	2,894	-0.38%
2020/12/03	0	0.00	16	13.81	13.65	-16	2,678	-0.60%
2020/12/02	1	14.00	4	13.85	13.90	-3	2,725	-0.11%
2020/12/01	6	14.34	4	14.20	14.30	2	2,750	0.07%
2020/11/30	1	13.40	4	13.50	13.70	-3	2,681	-0.11%
2020/11/27	0	0.00	4	12.80	12.95	-4	2,474	-0.16%
2020/11/26	1	12.80	5	12.70	12.70	-4	2,480	-0.16%
2020/11/25	0	0.00	1	12.80	12.55	-1	2,452	-0.04%
2020/11/24	0	0.00	5	12.85	12.50	-5	2,414	-0.21%
2020/11/23	5	12.55	0	0.00	12.65	5	2,395	0.21%
2020/11/20	10	12.74	4	12.60	12.65	6	2,329	0.26%
2020/11/19	0	0.00	11	12.89	12.90	-11	1,896	-0.58%
2020/11/16	4	11.70	0	0.00	11.70	4	1,609	0.25%
2020/11/11	4	11.35	0	0.00	11.35	4	1,627	0.25%
2020/11/10	0	0.00	8	11.25	11.25	-8	1,632	-0.49%
2020/10/15	2	11.85	0	0.00	11.80	2	1,877	0.11%
2020/10/14	0	0.00	11	11.70	11.85	-11	1,837	-0.60%
2020/10/07	10	11.20	0	0.00	11.25	10	1,861	0.54%
2020/09/30	1	11.05	0	0.00	10.95	1	1,991	0.05%
2020/09/08	0	0.00	2	11.85	11.90	-2	2,353	-0.08%
2020/09/04	3	12.02	0	0.00	12.50	3	2,284	0.13%
2020/09/03	2	12.10	7	11.87	11.85	-5	2,171	-0.23%
2020/09/02	0	0.00	1	11.25	11.15	-1	1,993	-0.05%
2020/09/01	8	11.42	7	11.35	11.10	1	2,031	0.05%
2020/08/25	0	0.00	1	10.80	10.75	-1	2,101	-0.05%
2020/08/04	0	0.00	2	11.85	11.80	-2	2,050	-0.10%
2020/08/03	5	12.06	5	11.95	11.80	0	2,056	0.00%
2020/07/31	4	11.70	1	11.40	12.00	3	2,039	0.15%
2020/07/27	0	0.00	10	11.20	11.20	-10	1,951	-0.51%
2020/07/22	4	11.78	0	0.00	11.65	4	2,039	0.20%
2020/07/15	0	0.00	4	11.95	11.65	-4	2,019	-0.20%
2020/07/13	6	12.20	0	0.00	12.20	6	2,016	0.30%
2020/07/09	6	12.33	11	12.23	12.25	-5	1,988	-0.25%
2020/07/08	30	12.85	12	12.73	12.65	18	1,940	0.93%
2020/07/07	2	12.05	2	11.20	12.00	0	1,684	0.00%
2020/07/06	0	0.00	10	11.50	11.25	-10	1,610	-0.62%
2020/07/03	0	0.00	8	11.00	11.00	-8	1,589	-0.50%
2020/07/01	0	0.00	21	11.04	10.90	-21	1,589	-1.32%
2020/06/30	10	10.55	0	0.00	10.60	10	1,633	0.61%
2020/06/29	11	10.46	0	0.00	10.55	11	1,644	0.67%
2020/06/19	0	0.00	10	11.05	11.05	-10	1,653	-0.60%
2020/06/18	0	0.00	1	10.70	10.95	-1	1,633	-0.06%
2020/06/17	10	10.55	0	0.00	10.55	10	1,612	0.62%
2020/06/16	1	10.55	0	0.00	10.55	1	1,656	0.06%
2020/06/10	10	11.35	0	0.00	11.25	10	1,732	0.58%
2020/06/08	8	11.53	4	11.35	11.35	4	1,807	0.22%
2020/06/05	9	11.22	5	11.00	11.55	4	1,780	0.22%
2020/06/04	8	10.91	0	0.00	10.55	8	1,705	0.47%
2020/06/01	10	10.45	1	10.50	10.45	9	1,891	0.48%
2020/05/29	6	10.04	0	0.00	10.00	6	1,885	0.32%
2020/05/26	2	10.30	0	0.00	10.25	2	1,881	0.11%
2020/05/25	3	10.25	0	0.00	10.20	3	1,880	0.16%
2020/05/22	8	10.34	22	10.38	10.30	-14	1,885	-0.74%
2020/05/21	0	0.00	1	10.75	10.75	-1	1,881	-0.05%
2020/05/14	1	11.15	10	10.75	10.85	-9	1,875	-0.48%
2020/05/13	2	11.35	0	0.00	11.30	2	1,853	0.11%
2020/05/11	0	0.00	2	11.65	11.60	-2	1,844	-0.11%
2020/05/08	0	0.00	8	11.45	11.40	-8	1,840	-0.43%
2020/05/07	3	11.67	0	0.00	11.60	3	1,826	0.16%
2020/05/06	5	11.35	0	0.00	11.35	5	1,810	0.28%
2020/05/05	1	11.30	0	0.00	11.30	1	1,813	0.06%
2020/05/04	0	0.00	4	11.55	11.50	-4	1,809	-0.22%
2020/04/30	12	11.74	0	0.00	11.75	12	1,808	0.66%
2020/04/29	2	12.05	0	0.00	11.60	2	1,812	0.11%
2020/04/23	0	0.00	1	11.25	11.15	-1	1,761	-0.06%
2020/04/22	1	11.00	0	0.00	11.00	1	1,769	0.06%
2020/04/20	5	11.30	0	0.00	11.40	5	1,832	0.27%
2020/04/17	0	0.00	5	11.32	11.30	-5	1,833	-0.27%
2020/04/16	4	11.50	5	11.35	11.35	-1	1,816	-0.06%
2020/04/15	0	0.00	8	11.00	11.25	-8	1,812	-0.44%
2020/04/14	14	10.75	0	0.00	10.80	14	1,811	0.77%
2020/04/10	10	10.40	0	0.00	10.30	10	1,839	0.54%
2020/04/07	0	0.00	7	10.27	10.15	-7	2,007	-0.35%
2020/04/06	1	9.88	36	9.93	10.00	-35	1,996	-1.75%
2020/03/27	10	9.33	1	9.41	9.25	9	1,890	0.48%
2020/03/19	0	0.00	3	7.66	7.66	-3	1,914	-0.16%
2020/03/17	7	9.33	0	0.00	9.20	7	1,863	0.38%
2020/03/16	0	0.00	35	10.38	10.20	-35	1,821	-1.92%
2020/03/13	21	10.59	10	10.45	10.50	11	1,807	0.61%
2020/03/11	1	12.90	0	0.00	12.70	1	1,717	0.06%
2020/03/06	4	13.66	10	13.93	13.70	-6	1,661	-0.36%
2020/03/05	10	13.88	1	13.95	13.95	9	1,566	0.57%
2020/02/27	1	13.35	0	0.00	13.15	1	1,444	0.07%
2020/02/24	6	13.80	0	0.00	13.80	6	1,438	0.42%
2020/02/19	0	0.00	4	14.20	14.20	-4	1,435	-0.28%
2020/02/17	1	14.30	10	14.21	14.10	-9	1,436	-0.63%
2020/02/14	0	0.00	3	14.10	14.10	-3	1,474	-0.20%
2020/02/12	4	14.25	0	0.00	14.25	4	1,485	0.27%
2020/02/06	0	0.00	0.3	14.50	14.50	-0.3	1,466	-0.02%
2020/02/04	24	14.09	0	0.00	14.15	24	1,458	1.65%
2020/02/03	30	13.75	0	0.00	13.70	30	1,471	2.04%
2020/01/31	35	14.79	0	0.00	14.60	35	1,451	2.41%
2020/01/30	5	14.90	0	0.00	14.85	5	1,448	0.35%
2020/01/20	6	16.52	0	0.00	16.50	6	1,426	0.42%
2020/01/17	1	16.70	2	16.70	16.75	-1	1,420	-0.07%
2020/01/14	0	0.00	6	16.80	16.75	-6	1,386	-0.43%
2020/01/13	0	0.00	1	16.50	16.50	-1	1,318	-0.08%
2020/01/09	6	15.80	0	0.00	15.75	6	1,295	0.46%
2020/01/07	8	16.06	2	16.05	16.15	6	1,274	0.47%
2020/01/06	1	16.15	17	16.17	16.10	-16	1,250	-1.28%
2020/01/03	3	16.50	0	0.00	16.65	3	1,230	0.24%
2020/01/02	10	16.48	18	16.42	16.50	-8	1,195	-0.67%
2019/12/25	4	15.15	0	0.00	15.10	4	1,240	0.32%
2019/12/19	17	15.73	15	15.70	15.70	2	1,270	0.16%
2019/12/17	2	15.30	0	0.00	15.35	2	1,263	0.16%
2019/12/10	1	15.15	0	0.00	15.10	1	1,153	0.09%
2019/12/06	0	0.00	1	15.25	14.90	-1	1,145	-0.09%
2019/12/05	2	15.03	1	15.05	15.10	1	1,144	0.09%
2019/12/02	6	14.83	0	0.00	14.80	6	1,150	0.52%
2019/11/25	1	15.10	0	0.00	15.10	1	1,210	0.08%
2019/11/20	17	15.00	0	0.00	15.15	17	1,188	1.43%
2019/11/19	6	14.80	0	0.00	14.75	6	1,174	0.51%
2019/11/15	4	14.95	0	0.00	14.95	4	1,174	0.34%
2019/11/13	4	14.75	0	0.00	15.00	4	1,173	0.34%
2019/11/12	12	15.38	0	0.00	15.40	12	1,128	1.06%
2019/10/31	1	16.60	0	0.00	16.60	1	1,182	0.08%
2019/10/23	1	17.65	0	0.00	17.65	1	1,186	0.08%
2019/10/08	0	0.00	0.2	17.80	17.80	-0.2	1,239	-0.02%
2019/10/04	11	18.98	11	18.47	18.65	0	1,205	0.00%
2019/09/25	0	0.00	1	18.10	18.10	-1	1,204	-0.08%
2019/09/24	0	0.00	1	18.35	18.30	-1	1,206	-0.08%
2019/09/19	0	0.00	13	17.35	17.45	-13	1,158	-1.12%
2019/09/16	0	0.00	1	17.60	17.65	-1	1,175	-0.09%
2019/09/10	0	0.00	2	17.75	17.55	-2	1,232	-0.16%
2019/09/02	8	18.25	0	0.00	18.30	8	1,243	0.64%
2019/08/30	0	0.00	11	18.00	18.10	-11	1,247	-0.88%
2019/08/29	5	17.40	0	0.00	17.40	5	1,213	0.41%
2019/08/28	2	17.15	0	0.00	17.10	2	1,213	0.16%
2019/08/27	1	17.20	0	0.00	17.00	1	1,222	0.08%
2019/08/23	1	17.40	0	0.00	17.35	1	1,288	0.08%
2019/08/22	4	17.51	0	0.00	17.40	4	1,293	0.31%
2019/08/20	1	17.40	0	0.00	17.35	1	1,303	0.08%
2019/08/19	11	17.37	0	0.00	17.25	11	1,312	0.84%
2019/08/13	0	0.00	1	17.00	17.05	-1	1,349	-0.07%
2019/08/08	1	16.30	1	16.45	16.45	0	1,358	0.00%
2019/08/07	1	16.40	0	0.00	16.25	1	1,368	0.07%
2019/08/05	1	16.85	0	0.00	16.55	1	1,404	0.07%
2019/08/02	0	0.00	10	17.25	17.30	-10	1,409	-0.71%
2019/07/12	0	0.00	93	18.75	18.60	-93	2,396	-3.88%
2019/07/10	5	18.65	2	18.65	18.65	3	2,715	0.11%
2019/07/09	0	0.00	262	18.60	18.55	-262	2,865	-9.14%	大賣/鉅額交易
2019/07/03	2.5	19.44	0	0.00	19.40	2.5	3,047	0.08%
2019/07/02	100	19.48	10	19.65	19.95	90	3,071	2.93%
2019/06/28	1	18.80	0	0.00	18.90	1	3,170	0.03%
2019/06/18	0	0.00	5	19.30	18.85	-5	4,093	-0.12%
2019/06/13	5	19.58	0	0.00	19.35	5	4,418	0.11%
2019/06/11	0	0.00	1	19.20	19.15	-1	4,545	-0.02%
2019/06/10	0	0.00	2	19.13	18.90	-2	4,831	-0.04%
2019/06/03	0	0.00	5	19.00	19.00	-5	5,485	-0.09%
2019/05/23	1	17.90	0	0.00	17.90	1	6,798	0.01%
2019/05/20	1	17.45	1	17.30	17.30	0	7,268	0.00%
2019/05/15	0	0.00	3	18.50	18.30	-3	8,498	-0.04%
2019/05/14	0	0.00	8	17.74	18.15	-8	8,557	-0.09%
2019/05/13	0	0.00	4	17.80	17.75	-4	8,610	-0.05%
2019/05/08	0	0.00	9	18.95	18.90	-9	8,707	-0.10%
2019/05/06	0	0.00	21	18.90	18.90	-21	8,890	-0.24%
2019/05/03	0	0.00	1	19.60	19.50	-1	8,868	-0.01%
2019/05/02	56	19.50	0	0.00	19.50	56	8,861	0.63%
2019/04/30	13	19.32	1	19.40	19.30	12	8,840	0.14%
2019/04/29	8	20.21	0	0.00	20.00	8	8,788	0.09%
2019/04/26	22	20.59	0	0.00	20.55	22	8,746	0.25%
2019/04/25	5	21.00	3	20.90	20.95	2	8,709	0.02%
2019/04/24	13	21.10	52	21.13	20.85	-39	8,691	-0.45%
2019/04/23	266	22.17	49	22.27	21.65	217	8,579	2.53%	大買/鉅額交易
2019/04/18	2	20.90	0	0.00	20.70	2	8,058	0.02%
2019/04/17	2	21.50	1	21.55	21.30	1	7,997	0.01%
2019/04/11	1	21.60	10	21.90	21.10	-9	7,598	-0.12%
2019/04/10	5	21.35	0	0.00	21.45	5	7,498	0.07%
2019/04/08	10	21.20	2	21.30	21.10	8	7,475	0.11%
2019/04/03	34	21.18	1	21.50	21.15	33	7,446	0.44%
2019/04/02	0	0.00	3	20.90	20.80	-3	7,366	-0.04%
2019/03/29	0	0.00	2	20.50	20.60	-2	7,273	-0.03%
2019/03/28	20	20.59	10	20.75	20.40	10	7,281	0.14%
2019/03/27	23	20.97	3	20.98	20.85	20	7,371	0.27%
2019/03/26	3	21.65	71	21.49	21.30	-68	7,649	-0.89%
2019/03/25	21	20.75	5	20.80	21.05	16	7,476	0.21%
2019/03/22	19	21.71	22	22.13	21.30	-3	7,428	-0.04%
2019/03/21	50	21.78	11	21.68	22.15	39	7,226	0.54%
2019/03/20	0	0.00	2	21.00	20.90	-2	7,022	-0.03%
2019/03/19	3.2	20.80	1	20.75	20.75	2.2	7,005	0.03%
2019/03/18	17	21.24	23	21.19	21.15	-6	6,945	-0.09%
2019/03/15	60	20.80	1	20.85	20.70	59	6,757	0.87%
2019/03/14	13	20.56	3	20.43	20.55	10	6,726	0.15%
2019/03/13	30	20.83	24	20.95	20.70	6	6,777	0.09%
2019/03/12	1	20.30	3	20.43	20.30	-2	6,556	-0.03%
2019/03/11	10	20.40	0	0.00	20.40	10	6,594	0.15%
2019/03/08	3	20.73	33	20.70	20.50	-30	6,674	-0.45%
2019/03/07	46	20.89	43	20.69	20.80	3	6,451	0.05%
2019/03/06	1	21.00	0	0.00	20.75	1	6,282	0.02%
2019/03/04	24	20.65	11	20.85	20.90	13	6,402	0.20%
2019/02/27	17	20.75	22	20.67	20.60	-5	6,134	-0.08%
2019/02/26	0	0.00	6	20.00	19.90	-6	5,759	-0.10%
2019/02/25	0	0.00	5	20.30	20.20	-5	5,731	-0.09%
2019/02/22	60	20.49	48	20.57	20.25	12	5,680	0.21%
2019/02/21	0	0.00	23	20.25	20.60	-23	5,529	-0.42%
2019/02/20	11	20.18	1	20.05	20.15	10	5,470	0.18%
2019/02/19	5.3	19.88	1	19.90	19.90	4.3	5,320	0.08%
2019/02/18	1	20.75	21	20.23	20.30	-20	5,299	-0.38%
2019/02/15	26	20.17	40	19.70	19.75	-14	5,062	-0.28%
2019/02/14	14	18.68	52	18.67	19.55	-38	4,542	-0.84%
2019/02/13	5	17.75	55	17.58	17.80	-50	4,384	-1.14%
2019/02/12	55	17.40	6	17.55	17.60	49	4,524	1.08%
2019/01/30	12	17.03	58	17.06	17.00	-46	4,689	-0.98%
2019/01/29	20	17.03	20	16.90	17.05	0	4,771	0.00%
2019/01/28	50	17.02	0	0.00	17.05	50	4,912	1.02%
2019/01/25	5	16.70	17	17.07	17.10	-12	5,187	-0.23%
2019/01/22	0	0.00	5	16.30	16.20	-5	5,487	-0.09%
2019/01/21	27	16.86	0	0.00	16.60	27	5,589	0.48%
2019/01/15	5	16.10	5	16.45	16.55	0	5,809	0.00%
2019/01/09	0	0.00	2	16.55	16.40	-2	5,954	-0.03%
2019/01/04	0	0.00	20	15.40	15.60	-20	6,167	-0.32%
2019/01/03	15	16.53	0	0.00	16.20	15	6,201	0.24%
2019/01/02	5	16.25	0	0.00	16.15	5	6,367	0.08%
2018/12/26	4	16.60	0	0.00	16.35	4	6,578	0.06%
2018/12/25	17	16.52	0	0.00	16.50	17	6,623	0.26%
2018/12/24	6	17.10	1	17.10	17.15	5	6,751	0.07%
2018/12/21	7	17.34	3	17.40	17.30	4	6,885	0.06%
2018/12/20	6	17.62	24	17.79	17.15	-18	7,010	-0.26%
2018/12/19	2	18.85	22	18.65	18.35	-20	6,916	-0.29%
2018/12/18	1	17.40	0	0.00	17.50	1	6,619	0.02%
2018/12/17	15	17.15	5	17.10	17.05	10	6,574	0.15%
2018/12/14	4	16.70	23	16.82	16.90	-19	6,543	-0.29%
2018/12/13	30	17.16	0	0.00	17.10	30	6,541	0.46%
2018/12/12	4	17.10	16	17.06	17.10	-12	6,567	-0.18%
2018/12/11	10	16.80	0	0.00	16.85	10	6,585	0.15%
2018/12/10	1	16.80	1	16.95	16.70	0	6,789	0.00%
2018/12/07	2	17.15	0	0.00	17.40	2	6,846	0.03%
2018/12/06	28	17.61	24	17.35	16.80	4	6,864	0.06%
2018/12/04	0	0.00	2	18.80	18.50	-2	6,829	-0.03%
2018/12/03	6	18.41	1	18.35	18.50	5	6,770	0.07%
2018/11/30	10	17.93	0	0.00	17.85	10	6,647	0.15%
2018/11/29	12	18.05	2	17.88	17.60	10	6,593	0.15%
2018/11/28	27	17.71	50	17.78	17.70	-23	6,479	-0.35%
2018/11/21	35	16.82	6	16.62	17.10	29	6,290	0.46%
2018/11/20	6	17.23	35	17.24	16.80	-29	6,274	-0.46%
2018/11/19	60	16.98	11	17.09	17.10	49	6,144	0.80%
2018/11/16	7	16.65	5	16.75	16.55	2	6,064	0.03%
2018/11/15	15	17.00	5	17.30	16.50	10	6,016	0.17%
2018/11/14	0	0.00	1	17.00	17.00	-1	5,907	-0.02%
2018/11/13	1	16.35	23	16.74	17.00	-22	5,903	-0.37%
2018/11/12	8	17.11	30	16.92	16.80	-22	5,826	-0.38%
2018/11/09	52	16.58	24	16.70	17.15	28	5,681	0.49%
2018/11/08	15	16.57	38	16.74	16.45	-23	5,594	-0.41%
2018/11/07	25	16.58	2	16.25	16.30	23	5,495	0.42%
2018/11/06	19	16.56	51	16.71	16.30	-32	5,555	-0.58%
2018/11/05	14	16.84	28	17.06	16.70	-14	5,505	-0.25%
2018/11/02	70	16.32	68	16.16	16.70	2	5,372	0.04%
2018/11/01	35	15.36	1	15.45	15.60	34	5,116	0.66%
2018/10/31	30	15.35	96	15.43	15.30	-66	5,056	-1.31%
2018/10/30	62	14.92	15	14.90	15.20	47	4,960	0.95%
2018/10/29	13	14.70	40	14.26	14.70	-27	4,883	-0.55%
2018/10/25	0	0.00	1	14.20	13.60	-1	4,938	-0.02%
2018/10/24	2	14.68	2	14.83	14.85	0	4,921	0.00%
2018/10/23	2	14.95	0	0.00	14.95	2	4,996	0.04%
2018/10/22	4	15.13	4	15.20	15.60	0	4,969	0.00%
2018/10/19	0	0.00	4	14.40	14.40	-4	5,037	-0.08%
2018/10/17	1	15.15	1	15.45	14.70	0	5,450	0.00%
2018/10/16	3	14.98	1	15.35	15.10	2	5,724	0.03%
2018/10/15	2	15.05	1	15.35	15.00	1	6,193	0.02%
2018/10/12	1	13.90	3	14.00	14.75	-2	6,200	-0.03%
2018/10/11	1	15.25	0	0.00	15.25	1	6,345	0.02%
2018/10/08	5	18.67	5	18.45	18.30	0	6,201	0.00%
2018/10/05	10	19.73	13	19.75	19.80	-3	6,196	-0.05%
2018/10/04	8	20.48	13	20.65	20.40	-5	6,228	-0.08%
2018/10/03	1	19.95	1	20.15	20.30	0	6,317	0.00%
2018/10/02	25	21.14	13	21.65	20.35	12	6,449	0.19%
2018/09/28	13	21.44	1	21.60	21.60	12	6,984	0.17%
2018/09/27	7	21.86	55	21.00	21.60	-48	6,970	-0.69%
2018/09/26	45	21.08	10	20.85	21.20	35	6,871	0.51%
2018/09/25	2	20.78	5	20.70	20.55	-3	6,936	-0.04%
2018/09/21	4	20.45	1	20.35	20.35	3	7,004	0.04%
2018/09/19	0	0.00	3	20.20	20.05	-3	7,458	-0.04%
2018/09/18	4	20.35	4	20.20	20.00	0	7,955	0.00%
2018/09/17	0	0.00	2	21.00	20.75	-2	8,141	-0.02%
2018/09/14	13	20.92	1	21.25	21.60	12	8,374	0.14%
2018/09/13	6	19.98	1	19.90	20.55	5	8,871	0.06%
2018/09/12	1	19.20	1	19.35	19.35	0	9,600	0.00%
2018/09/11	1	19.65	0	0.00	20.20	1	10,171	0.01%
2018/09/10	5	19.69	18	19.69	19.50	-13	10,344	-0.13%
2018/09/07	21	21.89	0	0.00	21.65	21	10,298	0.20%
2018/09/06	0	0.00	1	23.05	22.80	-1	10,366	-0.01%
2018/09/05	0	0.00	1	23.30	23.00	-1	10,385	-0.01%
2018/09/03	8	23.60	0	0.00	23.10	8	10,461	0.08%
2018/08/31	2	24.18	45	24.14	24.00	-43	10,473	-0.41%
2018/08/28	2	23.10	3	23.05	23.05	-1	10,426	-0.01%
2018/08/27	2	22.58	4	22.90	23.05	-2	10,485	-0.02%
2018/08/24	1	22.05	0	0.00	22.05	1	10,536	0.01%
2018/08/20	11	22.51	1	22.10	22.10	10	11,180	0.09%
2018/08/17	1	22.80	0	0.00	22.55	1	11,181	0.01%
2018/08/16	1	22.60	3	22.10	22.55	-2	11,174	-0.02%
2018/08/15	4	22.19	3	22.25	22.25	1	11,171	0.01%
2018/08/14	0	0.00	1	23.50	23.35	-1	11,104	-0.01%
2018/08/13	3	22.65	2	22.60	22.75	1	11,218	0.01%
2018/08/10	2	25.65	0	0.00	24.80	2	11,066	0.02%
2018/08/09	2	25.80	0	0.00	25.80	2	11,022	0.02%
2018/08/08	12	26.41	1	26.10	26.10	11	11,075	0.10%
2018/08/07	0	0.00	1	26.85	26.80	-1	11,112	-0.01%
2018/08/06	2	26.88	58	27.00	26.80	-56	11,158	-0.50%
2018/08/02	2	27.35	1	28.60	27.10	1	11,191	0.01%
2018/08/01	7	28.99	20	28.72	28.65	-13	11,116	-0.12%
2018/07/31	21	28.86	18	28.78	28.75	3	11,093	0.03%
2018/07/30	56	29.39	10	29.33	28.60	46	11,145	0.41%
2018/07/27	31	29.42	5	29.26	29.50	26	11,101	0.23%
2018/07/26	2	29.05	16	29.40	28.75	-14	11,048	-0.13%
2018/07/25	5	29.28	1	29.10	29.20	4	10,983	0.04%
2018/07/24	11	29.91	10	29.77	29.75	1	10,894	0.01%
2018/07/23	8	29.31	17	29.97	29.00	-9	10,692	-0.08%
2018/07/20	6	29.33	6	29.63	30.25	0	10,404	0.00%
2018/07/19	1	28.25	2	28.15	28.50	-1	9,941	-0.01%
2018/07/18	4	29.28	5	28.54	28.15	-1	9,977	-0.01%
2018/07/17	0	0.00	1	27.50	27.50	-1	9,791	-0.01%
2018/07/16	11	28.30	0	0.00	27.75	11	9,749	0.11%
2018/07/13	3	28.70	2	28.70	28.50	1	9,704	0.01%
2018/07/12	3	28.53	1	28.85	28.20	2	9,610	0.02%
2018/07/11	5	28.83	2	28.93	28.70	3	9,559	0.03%
2018/07/10	1	28.65	2	28.85	28.80	-1	9,516	-0.01%
2018/07/09	25	28.90	76	28.75	28.90	-51	9,332	-0.55%
2018/07/06	55	28.69	5	27.32	29.10	50	8,951	0.56%
2018/07/05	31	27.32	7	26.65	26.70	24	8,674	0.28%
2018/07/04	0	0.00	5	26.70	26.40	-5	8,667	-0.06%
2018/07/03	1	28.00	0	0.00	27.10	1	8,645	0.01%
2018/07/02	3	28.80	2	28.65	28.30	1	8,549	0.01%
2018/06/29	0	0.00	1	28.95	28.70	-1	8,516	-0.01%
2018/06/28	32	29.60	41	28.71	27.90	-9	8,497	-0.11%
2018/06/27	25	28.53	5	28.92	29.25	20	8,282	0.24%
2018/06/26	5	28.67	1	28.50	28.40	4	7,862	0.05%
2018/06/25	10	28.55	7	29.30	27.90	3	7,912	0.04%
2018/06/22	31	31.32	13	31.28	30.00	18	7,719	0.23%
2018/06/21	51	31.13	63	29.91	31.15	-12	7,077	-0.17%
2018/06/20	45	28.11	65	28.17	28.90	-20	6,337	-0.32%
2018/06/19	11	25.75	7	26.41	26.95	4	5,755	0.07%
2018/06/15	8	25.41	0	0.00	25.15	8	5,566	0.14%
2018/06/14	0	0.00	11	26.94	26.10	-11	5,531	-0.20%
2018/06/13	20	25.90	0	0.00	25.45	20	5,452	0.37%
2018/06/11	5	25.55	10	25.40	25.35	-5	5,462	-0.09%
2018/06/08	2	26.00	0	0.00	26.00	2	5,461	0.04%
2018/06/07	12	26.95	10	26.80	26.75	2	5,470	0.04%
2018/06/06	7	27.00	7	27.25	27.05	0	5,647	0.00%
2018/06/05	21	26.64	1	27.05	26.65	20	5,842	0.34%
2018/06/04	2	26.10	1	26.40	26.10	1	5,868	0.02%
2018/06/01	4	26.69	7	26.83	26.90	-3	5,796	-0.05%
2018/05/31	4	27.80	0	0.00	26.50	4	5,749	0.07%
2018/05/30	6	29.37	5	29.23	28.35	1	5,640	0.02%
2018/05/29	0	0.00	4	28.90	28.90	-4	5,324	-0.08%
2018/05/23	2	26.95	0	0.00	26.60	2	5,324	0.04%
2018/05/22	1	27.05	1	27.20	27.05	0	5,393	0.00%
2018/05/21	1	27.45	3	27.28	27.80	-2	5,422	-0.04%
2018/05/18	2	25.95	0	0.00	25.90	2	5,355	0.04%
2018/05/17	0	0.00	1	27.50	26.55	-1	5,550	-0.02%
2018/05/16	8	27.40	2	27.23	27.60	6	5,693	0.11%
2018/05/15	2	26.85	2	27.05	26.85	0	5,781	0.00%
2018/05/14	1	27.00	2	26.28	26.30	-1	5,912	-0.02%
2018/05/11	1	25.80	1	26.20	26.65	0	6,014	0.00%
2018/05/10	14	25.30	2	25.70	25.20	12	5,914	0.20%
2018/05/08	0	0.00	10	25.15	25.05	-10	5,890	-0.17%
2018/05/07	1	24.85	1	24.90	25.05	0	5,933	0.00%
2018/05/04	0	0.00	1	24.25	23.90	-1	5,922	-0.02%
2018/05/03	1	24.05	0	0.00	23.85	1	5,928	0.02%
2018/05/02	0	0.00	3	23.97	23.70	-3	5,947	-0.05%
2018/04/30	4	23.11	4	23.23	23.25	0	5,972	0.00%
2018/04/27	2	22.25	1	22.80	22.30	1	6,007	0.02%
2018/04/25	2	21.00	2	21.45	21.60	0	6,620	0.00%
2018/04/23	0	0.00	1	20.75	21.00	-1	6,836	-0.01%
2018/04/12	1	23.60	0	0.00	23.10	1	8,475	0.01%
2018/04/03	8	25.73	0	0.00	25.75	8	10,503	0.08%
2018/03/31	1	27.00	2	27.20	27.20	-1	11,562	-0.01%
2018/03/30	15	26.17	0	0.00	25.60	15	11,431	0.13%
2018/03/29	0	0.00	2	26.00	25.65	-2	11,564	-0.02%
2018/03/28	31	26.02	44	26.97	25.90	-13	11,759	-0.11%
2018/03/26	5	23.80	0	0.00	23.70	5	11,556	0.04%
2018/03/23	0	0.00	5	24.50	24.00	-5	11,587	-0.04%
2018/03/22	0	0.00	1	26.35	26.05	-1	11,667	-0.01%
2018/03/14	0	0.00	1	27.85	27.55	-1	13,175	-0.01%
2018/03/13	3	27.70	2	27.83	27.65	1	13,221	0.01%
2018/03/12	7	27.64	10	27.85	28.20	-3	13,332	-0.02%
2018/03/09	18	26.94	6	27.09	26.70	12	13,288	0.09%
2018/03/08	4	27.58	0	0.00	27.55	4	13,430	0.03%
2018/03/07	1	28.60	0	0.00	28.60	1	13,633	0.01%
2018/03/01	2	30.00	0	0.00	30.20	2	14,737	0.01%
2018/02/27	1	30.30	1	30.60	29.90	0	15,070	0.00%
2018/02/26	0	0.00	1	30.50	30.40	-1	15,303	-0.01%
2018/02/23	7	30.23	1	30.10	30.10	6	15,273	0.04%
2018/02/21	11	29.50	0	0.00	29.70	11	15,313	0.07%
2018/02/09	1	26.05	3	26.13	26.60	-2	15,288	-0.01%
2018/02/08	12	29.22	12	29.33	28.65	0	15,097	0.00%
2018/02/07	0	0.00	2	29.30	28.20	-2	14,990	-0.01%
2018/02/06	1	29.40	8	29.49	29.35	-7	15,184	-0.05%
2018/02/05	3	32.25	0	0.00	32.60	3	14,999	0.02%
2018/02/02	5	35.50	0	0.00	35.45	5	14,916	0.03%
2018/01/31	1	35.70	2	36.00	35.95	-1	15,019	-0.01%
2018/01/30	2	36.75	2	36.90	35.60	0	15,085	0.00%
2018/01/29	2	36.40	2	36.00	36.30	0	15,087	0.00%
2018/01/26	1	35.15	1	35.30	35.20	0	15,090	0.00%
2018/01/25	1	35.70	3	36.35	35.80	-2	15,332	-0.01%
2018/01/24	1	35.60	7	36.14	36.05	-6	15,375	-0.04%
2018/01/23	2	37.20	1	36.50	36.00	1	15,722	0.01%
2018/01/22	3	35.97	1	36.70	37.00	2	15,884	0.01%
2018/01/19	24	36.49	1	35.80	35.80	23	15,980	0.14%
2018/01/18	20	40.05	0	0.00	39.55	20	15,534	0.13%
2018/01/17	5	40.70	0	0.00	40.95	5	15,414	0.03%
2018/01/16	5	40.75	2	42.00	41.30	3	15,409	0.02%
2018/01/15	2	39.65	1	39.55	40.10	1	15,291	0.01%
2018/01/12	7	41.09	6	41.85	40.25	1	15,232	0.01%
2018/01/10	4	40.51	0	0.00	40.20	4	15,058	0.03%
2018/01/09	7	40.88	9	40.51	41.20	-2	15,144	-0.01%
2018/01/08	28	42.90	4	43.68	40.50	24	15,071	0.16%
2018/01/05	16	44.03	19	45.01	44.35	-3	14,699	-0.02%
2018/01/04	36	44.48	34	45.14	44.15	2	14,418	0.01%
2018/01/03	42	42.23	36	43.24	44.80	6	13,966	0.04%
2018/01/02	28	39.60	32	39.39	40.75	-4	13,344	-0.03%