台玻 (1802)-永豐金-內湖券商分點個股進出

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

台玻

(1802)

可現股當沖

股價
18.15
漲跌
▲0.20
漲幅
+1.11%
成交量
21,630張
產業
上市玻璃類股
1177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

台玻 (1802)籌碼相關－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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
2024/05/27	26	17.05	0	0.00	17.05	26	3,236	0.80%
2024/05/24	22	17.26	28	17.38	17.20	-6	3,217	-0.19%
2024/05/23	1	17.35	0	0.00	17.65	1	3,152	0.03%
2024/05/22	0	0.00	2	17.10	17.10	-2	2,926	-0.07%
2024/05/17	1	17.20	0	0.00	17.20	1	2,897	0.03%
2024/05/16	0	0.00	1	17.20	17.25	-1	2,956	-0.03%
2024/05/13	1	17.10	0	0.00	17.10	1	2,964	0.03%
2024/05/08	1	17.00	0	0.00	16.95	1	2,954	0.03%
2024/05/07	0	0.00	3	17.05	17.05	-3	2,963	-0.10%
2024/05/06	1	17.25	51	17.25	17.20	-50	2,953	-1.69%
2024/05/03	1	17.20	0	0.00	17.10	1	2,947	0.03%
2024/05/02	2	17.10	0	0.00	17.15	2	2,936	0.07%
2024/04/30	0	0.00	10	17.15	17.15	-10	2,938	-0.34%
2024/04/19	1	16.50	0	0.00	16.60	1	3,000	0.03%
2024/04/18	0	0.00	0.4	16.95	17.05	-0.4	2,920	-0.01%
2024/04/10	2.4	17.64	0	0.00	17.65	2.4	2,903	0.08%
2024/04/08	1	17.45	1	17.60	17.40	0	3,043	0.00%
2024/04/03	1	17.45	0	0.00	17.20	1	3,017	0.03%
2024/03/26	1	17.40	0	0.00	17.20	1	2,923	0.03%
2024/03/25	5	17.35	1	17.35	17.45	4	2,934	0.14%
2024/03/21	1	17.30	9	17.38	17.50	-8	3,005	-0.27%
2024/03/19	1	17.20	0	0.00	17.20	1	3,292	0.03%
2024/03/18	55	17.11	0	0.00	17.40	55	3,291	1.67%
2024/03/15	0	0.00	10	17.05	16.95	-10	3,262	-0.31%
2024/03/13	2	17.68	0	0.00	17.55	2	3,158	0.06%
2024/03/12	0	0.00	0.2	17.95	17.90	-0.2	3,104	-0.01%
2024/03/08	50	17.95	0	0.00	17.80	50	3,125	1.60%
2024/03/07	0.2	18.05	0	0.00	18.00	0.2	3,160	0.01%
2024/03/05	1	17.95	0	0.00	17.90	1	3,117	0.03%
2024/01/26	0	0.00	13	18.30	18.35	-13	3,804	-0.34%
2024/01/22	2	17.90	0	0.00	17.95	2	3,915	0.05%
2024/01/19	0	0.00	0.1	17.85	17.85	-0.1	3,993	0.00%
2024/01/17	15	17.83	0	0.00	17.65	15	4,041	0.37%
2024/01/10	2	18.48	0	0.00	18.25	2	4,236	0.05%
2024/01/04	0	0.00	1	18.80	18.75	-1	4,373	-0.02%
2024/01/03	1	19.50	1	19.10	18.90	0	4,616	0.00%
2023/12/28	0	0.00	10	19.05	19.10	-10	4,836	-0.21%
2023/12/25	6	18.80	0.6	18.75	18.70	5.4	5,279	0.10%
2023/12/20	0	0.00	52	19.00	19.00	-52	5,529	-0.94%
2023/12/19	20	18.71	0	0.00	18.75	20	5,561	0.36%
2023/12/18	0.4	19.13	44	19.21	19.00	-43.6	5,621	-0.78%
2023/12/15	0.2	19.05	0	0.00	19.05	0.2	5,813	0.00%
2023/12/13	1	18.65	2	18.65	18.60	-1	5,804	-0.02%
2023/12/11	11	18.61	0	0.00	18.60	11	6,176	0.18%
2023/12/08	0	0.00	2	18.75	18.75	-2	6,244	-0.03%
2023/12/07	25	18.78	0	0.00	18.70	25	6,314	0.40%
2023/12/06	0	0.00	2	19.00	19.00	-2	6,646	-0.03%
2023/12/05	18	18.95	0	0.00	18.95	18	6,946	0.26%
2023/11/30	10	18.95	1	19.10	18.95	9	7,950	0.11%
2023/11/28	1	18.90	0	0.00	19.10	1	10,723	0.01%
2023/11/24	0	0.00	0.3	19.00	18.95	-0.3	12,082	0.00%
2023/11/20	1.3	19.14	0	0.00	19.00	1.3	12,460	0.01%
2023/11/07	0	0.00	1.7	18.87	19.00	-1.7	14,240	-0.01%
2023/11/06	0.2	19.00	3	19.00	19.00	-2.8	14,887	-0.02%
2023/11/03	0.2	18.80	2	18.85	18.85	-1.8	15,219	-0.01%
2023/11/02	0	0.00	10	18.74	18.85	-10	15,733	-0.06%
2023/11/01	1	18.25	0	0.00	18.35	1	16,247	0.01%
2023/10/31	0	0.00	35	18.27	18.25	-35	17,159	-0.20%
2023/10/25	5	18.55	10	18.50	18.60	-5	21,343	-0.02%
2023/10/24	1	18.35	0	0.00	18.60	1	21,835	0.00%
2023/10/20	1	17.70	0	0.00	18.20	1	21,811	0.00%
2023/10/18	5	18.28	0	0.00	18.15	5	21,796	0.02%
2023/10/17	1	18.65	0	0.00	18.65	1	21,696	0.00%
2023/10/16	2	18.90	0	0.00	18.65	2	21,695	0.01%
2023/10/13	0	0.00	1	18.75	18.75	-1	21,721	0.00%
2023/10/11	1	19.00	5	19.15	18.85	-4	21,606	-0.02%
2023/10/06	1	19.05	0	0.00	19.05	1	21,398	0.00%
2023/10/05	1	19.15	0	0.00	19.15	1	21,414	0.00%
2023/10/04	0	0.00	2	19.05	18.85	-2	21,425	-0.01%
2023/10/03	0.6	19.69	0.2	19.70	19.35	0.4	21,214	0.00%
2023/09/27	0	0.00	7	18.97	19.00	-7	21,036	-0.03%
2023/09/26	0.2	19.45	0	0.00	19.30	0.2	21,017	0.00%
2023/09/25	0	0.00	37	19.51	19.45	-37	21,001	-0.18%
2023/09/22	4	19.35	0	0.00	19.35	4	21,005	0.02%
2023/09/21	119	19.46	0	0.00	19.40	119	21,117	0.56%	大買/鉅額交易
2023/09/20	0	0.00	86	20.15	19.70	-86	21,180	-0.41%
2023/09/19	3	20.05	2	19.95	20.00	1	21,164	0.00%
2023/09/18	0	0.00	3	19.58	19.55	-3	21,941	-0.01%
2023/09/15	1	19.40	0	0.00	19.35	1	22,454	0.00%
2023/09/14	0.2	19.70	0	0.00	20.00	0.2	22,853	0.00%
2023/09/13	2.2	19.60	0	0.00	19.60	2.2	23,796	0.01%
2023/09/11	207	19.29	205	20.24	19.25	2	25,065	0.01%	大買/大賣/
2023/09/08	3	19.75	1	19.65	19.65	2	24,880	0.01%
2023/09/07	2	19.70	0	0.00	19.50	2	24,694	0.01%
2023/09/06	143	20.14	145	20.98	20.10	-2	24,551	-0.01%	大買/大賣/
2023/09/05	220	21.07	220	21.14	21.10	0	24,125	0.00%	大買/大賣/
2023/09/04	146.5	21.50	139	21.57	21.20	7.5	23,910	0.03%	大買/大賣/
2023/09/01	55	20.91	67.7	21.38	21.65	-12.7	22,592	-0.06%
2023/08/31	293	19.76	397	20.76	19.70	-104	21,260	-0.49%	大買/大賣/鉅額交易
2023/08/30	86	19.71	9	19.37	20.35	77	20,606	0.37%
2023/08/29	4	18.80	2	18.75	18.75	2	20,097	0.01%
2023/08/28	6	18.78	0	0.00	18.85	6	20,032	0.03%
2023/08/25	2	17.95	1	18.55	18.55	1	19,961	0.01%
2023/08/24	1	18.50	2	18.30	18.30	-1	19,799	-0.01%
2023/08/23	0	0.00	2	18.60	18.50	-2	19,704	-0.01%
2023/08/21	2	18.85	1	18.95	18.80	1	19,712	0.01%
2023/08/18	3	19.25	10	19.20	19.15	-7	19,649	-0.04%
2023/08/17	3	19.28	1	19.45	19.35	2	19,589	0.01%
2023/08/16	23	19.61	0	0.00	18.95	23	19,280	0.12%
2023/08/15	5	20.40	0	0.00	20.05	5	18,970	0.03%
2023/08/14	9	20.23	0	0.00	20.20	9	18,723	0.05%
2023/08/11	350	21.68	40	21.00	21.05	310	18,470	1.68%	大買/鉅額交易
2023/08/10	50.3	21.52	87	22.30	21.15	-36.7	18,115	-0.20%
2023/08/09	403.4	22.46	352.8	21.86	22.50	50.6	17,483	0.29%	大買/大賣/
2023/08/08	390.8	22.18	360	21.95	22.00	30.8	17,035	0.18%	大買/大賣/
2023/08/07	12	21.66	356	21.49	22.05	-344	16,532	-2.08%	大賣/鉅額交易
2023/08/04	58	21.33	6	21.83	21.80	52	16,023	0.32%
2023/08/02	6	20.94	24	21.06	20.80	-18	15,171	-0.12%
2023/08/01	214	21.36	212	22.75	21.40	2	14,494	0.01%	大買/大賣/
2023/07/31	160	20.93	177	19.94	21.60	-17	13,227	-0.13%	大買/大賣/
2023/07/28	35	19.60	9	19.30	19.80	26	11,790	0.22%
2023/07/27	6	18.80	23	19.15	19.30	-17	11,040	-0.15%
2023/07/25	0	0.00	2	17.70	17.70	-2	10,664	-0.02%
2023/07/24	8	17.49	2	17.50	17.45	6	10,671	0.06%
2023/07/21	4	17.99	0	0.00	17.90	4	10,633	0.04%
2023/07/20	2	18.10	5	18.07	18.10	-3	10,707	-0.03%
2023/07/18	2	17.90	0	0.00	17.80	2	10,813	0.02%
2023/07/14	4	17.96	0	0.00	17.90	4	11,005	0.04%
2023/07/13	2	18.00	7	17.88	17.85	-5	11,020	-0.05%
2023/07/12	1	17.95	22	17.95	17.90	-21	11,027	-0.19%
2023/07/11	0	0.00	4	18.15	18.05	-4	11,009	-0.04%
2023/07/10	14	18.12	0	0.00	18.00	14	11,023	0.13%
2023/07/07	2	18.20	3	18.35	18.25	-1	10,952	-0.01%
2023/07/06	8	18.57	0	0.00	18.35	8	10,909	0.07%
2023/07/05	1	18.85	0	0.00	18.90	1	10,753	0.01%
2023/07/04	2	19.05	0	0.00	19.00	2	10,667	0.02%
2023/07/03	2	19.43	0	0.00	19.20	2	10,603	0.02%
2023/06/30	0	0.00	3	19.35	19.30	-3	10,571	-0.03%
2023/06/29	1	19.50	2	19.45	19.55	-1	10,513	-0.01%
2023/06/28	1	19.55	0	0.00	19.75	1	10,379	0.01%
2023/06/27	14	19.92	1	20.05	19.90	13	10,241	0.13%
2023/06/26	19	20.14	11	20.60	20.10	8	10,064	0.08%
2023/06/21	2	19.30	1	19.55	19.60	1	9,053	0.01%
2023/06/20	14	19.43	2	20.00	19.20	12	8,509	0.14%
2023/06/19	206	20.29	183	20.13	20.10	23	7,850	0.29%	大買/大賣/
2023/06/16	9	19.93	32	19.63	20.10	-23	6,810	-0.34%
2023/06/15	6	18.39	0	0.00	18.40	6	5,646	0.11%
2023/06/13	1	18.00	52	17.76	18.05	-51	5,265	-0.97%
2023/06/12	59	17.76	0	0.00	17.75	59	5,178	1.14%
2023/06/09	5	18.18	0	0.00	18.10	5	5,051	0.10%
2023/05/30	1	18.50	0	0.00	18.50	1	4,543	0.02%
2023/05/25	0	0.00	1	18.65	18.65	-1	4,433	-0.02%
2023/05/23	2	18.88	0	0.00	19.00	2	4,360	0.05%
2023/05/22	2	19.15	2	19.00	19.05	0	4,315	0.00%
2023/05/19	0	0.00	2	19.20	18.95	-2	4,281	-0.05%
2023/05/17	1	18.60	0	0.00	19.00	1	4,182	0.02%
2023/05/15	1	18.40	0	0.00	18.35	1	4,071	0.02%
2023/05/09	1	18.85	3	18.70	18.90	-2	3,900	-0.05%
2023/05/05	2	19.10	0	0.00	19.20	2	3,852	0.05%
2023/05/03	1	19.70	2	20.20	19.70	-1	3,820	-0.03%
2023/05/02	4	19.70	5	19.48	19.50	-1	3,840	-0.03%
2023/04/28	1	20.30	0	0.00	20.30	1	3,874	0.03%
2023/04/27	1	20.25	0	0.00	20.25	1	3,876	0.03%
2023/04/26	0	0.00	8	20.43	20.55	-8	3,876	-0.21%
2023/04/25	2	20.40	0	0.00	20.45	2	3,877	0.05%
2023/04/24	6	20.53	6	20.88	20.50	0	3,807	0.00%
2023/04/21	16	20.45	10.3	20.62	20.50	5.7	3,758	0.15%
2023/04/20	5	20.59	0	0.00	20.30	5	3,665	0.14%
2023/04/19	9	21.33	7	21.22	21.15	2	3,577	0.06%
2023/04/18	1	20.45	0	0.00	20.45	1	3,493	0.03%
2023/04/17	10	21.00	14	20.91	20.85	-4	3,499	-0.11%
2023/04/13	5	20.47	0	0.00	20.45	5	3,496	0.14%
2023/04/10	1	20.20	0	0.00	20.15	1	3,776	0.03%
2023/03/28	2	20.40	0	0.00	20.40	2	6,068	0.03%
2023/03/16	1	20.50	0	0.00	20.40	1	8,607	0.01%
2023/03/10	1	21.40	1	21.25	21.20	0	9,672	0.00%
2023/03/09	1	22.00	0	0.00	22.05	1	9,683	0.01%
2023/03/08	1	22.20	0	0.00	22.20	1	9,749	0.01%
2023/03/01	1	22.80	0	0.00	22.70	1	10,490	0.01%
2023/02/24	0	23.35	2	23.38	23.45	-2	10,809	-0.02%
2023/02/23	0	0.00	5	23.51	23.55	-5	10,985	-0.05%
2023/02/22	1.2	23.15	1	23.30	23.25	0.2	11,103	0.00%
2023/02/21	0	0.00	1	23.60	23.60	-1	11,242	-0.01%
2023/02/06	1.2	23.25	0	0.00	23.00	1.2	13,074	0.01%
2023/02/03	1.3	23.25	0	0.00	23.35	1.3	13,204	0.01%
2023/02/02	0.3	23.35	0	0.00	23.35	0.3	13,317	0.00%
2023/02/01	1.2	23.31	0	0.00	23.35	1.2	13,510	0.01%
2023/01/31	0	0.00	6.2	23.13	23.35	-6.2	13,711	-0.04%
2023/01/30	1.3	22.92	0	0.00	22.75	1.3	13,662	0.01%
2023/01/16	0	0.00	1	22.70	22.20	-1	13,690	-0.01%
2023/01/13	0.2	22.60	0	0.00	22.55	0.2	13,763	0.00%
2023/01/12	1.5	22.50	53	22.50	22.65	-51.5	14,051	-0.37%
2023/01/11	0	0.00	3	22.43	22.40	-3	14,232	-0.02%
2023/01/09	1	22.50	1	22.35	22.35	0	14,483	0.00%
2023/01/06	0	0.00	1	22.05	22.15	-1	14,522	-0.01%
2023/01/05	0	0.00	3	21.60	21.45	-3	14,522	-0.02%
2023/01/04	1	21.25	0	0.00	21.45	1	14,564	0.01%
2023/01/03	0	0.00	1	21.20	21.35	-1	14,639	-0.01%
2022/12/30	2	21.60	7	21.33	21.25	-5	14,656	-0.03%
2022/12/29	7	22.36	2	22.28	21.50	5	14,687	0.03%
2022/12/28	58.2	22.33	3	22.07	22.15	55.2	14,683	0.38%
2022/12/27	0	0.00	10	21.79	21.75	-10	14,790	-0.07%
2022/12/26	32	21.15	36	21.51	21.60	-4	14,892	-0.03%
2022/12/23	3	21.10	78	21.20	21.20	-75	14,861	-0.50%
2022/12/22	9	21.15	15	21.54	21.15	-6	14,763	-0.04%
2022/12/21	13	20.86	1	21.05	21.20	12	14,297	0.08%
2022/12/20	143	21.62	64	21.84	21.30	79	13,524	0.58%	大買/
2022/12/19	10	22.12	82	23.32	21.95	-72	12,881	-0.56%
2022/12/16	81	24.35	72	25.25	24.35	9	11,952	0.08%
2022/12/15	30	24.97	0	0.00	25.05	30	11,357	0.26%
2022/12/14	0	0.00	50	25.05	25.10	-50	11,272	-0.44%
2022/12/13	51	24.55	1	24.90	24.55	50	11,092	0.45%
2022/12/12	75	24.69	0	0.00	24.70	75	10,847	0.69%
2022/12/08	12	24.30	73	24.39	24.45	-61	10,503	-0.58%
2022/12/07	7	24.66	95	24.59	24.70	-88	10,286	-0.86%
2022/12/06	21	23.58	16.9	24.24	23.90	4.1	9,962	0.04%
2022/12/05	77.2	23.72	101	24.01	23.70	-23.8	9,692	-0.25%	大賣/
2022/12/02	20.2	23.82	1	24.00	23.90	19.2	9,215	0.21%
2022/12/01	0.3	23.57	1	23.50	23.40	-0.7	9,159	-0.01%
2022/11/30	3	23.30	0	0.00	23.25	3	9,077	0.03%
2022/11/29	42	23.07	2	23.15	23.35	40	8,974	0.45%
2022/11/28	0.2	23.20	0	0.00	23.40	0.2	8,888	0.00%
2022/11/25	0.6	23.95	0	0.00	23.55	0.6	8,842	0.01%
2022/11/24	1	24.15	0	0.00	23.65	1	8,705	0.01%
2022/11/23	42.2	24.89	0	0.00	24.70	42.2	8,353	0.51%
2022/11/22	0	0.00	4	24.63	24.70	-4	8,208	-0.05%
2022/11/21	5.4	24.09	12	24.02	24.10	-6.6	7,856	-0.08%
2022/11/18	40	23.50	41	23.60	23.45	-1	7,681	-0.01%
2022/11/17	3.3	23.05	0.3	23.00	23.10	3	7,551	0.04%
2022/11/16	9.6	23.62	3	23.78	23.45	6.6	7,380	0.09%
2022/11/15	4.1	23.50	44.5	23.70	23.75	-40.4	7,175	-0.56%
2022/11/14	46	23.32	7	23.56	23.40	39	7,049	0.55%
2022/11/11	5	23.05	5	23.18	23.15	0	6,764	0.00%
2022/11/10	0.2	22.45	0	0.00	22.50	0.2	6,583	0.00%
2022/11/09	2.2	22.12	2.3	22.24	22.30	-0.1	6,459	0.00%
2022/11/08	1	21.75	2	21.73	21.50	-1	6,284	-0.02%
2022/11/07	0.4	21.80	30	22.00	22.05	-29.6	6,191	-0.48%
2022/11/04	2	21.38	0	0.00	21.50	2	6,007	0.03%
2022/11/03	0	0.00	1	20.40	20.45	-1	5,758	-0.02%
2022/11/02	0.2	20.85	0	0.00	20.80	0.2	5,641	0.00%
2022/11/01	35	21.04	4	20.98	21.00	31	5,505	0.56%
2022/10/31	1	20.75	4	20.81	20.40	-3	5,338	-0.06%
2022/10/28	26	20.50	26.2	20.73	20.55	-0.2	5,252	0.00%
2022/10/27	4.2	19.94	3.8	19.90	20.40	0.4	5,038	0.01%
2022/10/26	2	19.48	3	19.52	19.40	-1	4,816	-0.02%
2022/10/25	0.6	19.40	0	0.00	19.45	0.6	4,745	0.01%
2022/10/24	112	19.27	2.1	19.55	19.25	109.9	4,635	2.37%	大買/鉅額交易
2022/10/21	20.2	18.92	122	18.96	18.95	-101.8	4,517	-2.25%	大賣/鉅額交易
2022/10/20	16	18.91	14.6	19.30	19.50	1.4	4,402	0.03%
2022/10/19	9.5	19.30	14	19.51	19.30	-4.5	4,063	-0.11%
2022/10/18	5.6	19.14	37	19.18	19.25	-31.4	3,832	-0.82%
2022/10/17	1	18.30	0	0.00	18.45	1	3,637	0.03%
2022/10/14	20.2	18.05	0	0.00	18.05	20.2	3,561	0.57%
2022/10/13	3	17.67	0	0.00	17.05	3	3,498	0.09%
2022/10/12	2.2	18.29	0	0.00	18.20	2.2	3,403	0.06%
2022/10/11	5.2	18.63	0.4	18.71	18.55	4.8	3,320	0.15%
2022/10/07	2	18.90	7	18.95	18.95	-5	3,236	-0.15%
2022/10/06	3.2	18.76	0	0.00	18.70	3.2	3,172	0.10%
2022/10/05	5	19.07	33	18.82	18.90	-28	3,097	-0.90%
2022/10/04	132.2	18.75	133	18.42	18.85	-0.8	2,969	-0.03%	大買/大賣/
2022/10/03	286	18.35	287	18.21	18.30	-1	2,724	-0.04%	大買/大賣/
2022/09/30	0	0.00	3	17.20	17.45	-3	2,535	-0.12%
2022/09/29	5	16.85	3	17.05	17.00	2	2,494	0.08%
2022/09/28	3	16.63	0	0.00	16.55	3	2,438	0.12%
2022/09/27	10	16.95	2	16.90	16.95	8	2,397	0.33%
2022/09/26	1	16.55	0	0.00	16.55	1	2,390	0.04%
2022/09/23	2	17.03	0	0.00	17.05	2	2,434	0.08%
2022/09/22	1	17.20	0	0.00	17.20	1	2,512	0.04%
2022/09/21	5	17.00	2.4	16.97	17.05	2.6	2,515	0.10%
2022/09/15	1	16.65	0	0.00	16.85	1	2,865	0.03%
2022/09/13	0.2	17.25	0	0.00	17.10	0.2	2,947	0.01%
2022/08/30	1	17.25	3	17.25	17.50	-2	3,228	-0.06%
2022/08/29	1	17.35	0	0.00	17.30	1	3,217	0.03%
2022/08/25	2.2	17.91	0	0.00	17.90	2.2	3,156	0.07%
2022/08/17	1	18.00	0.1	18.05	18.10	0.9	3,409	0.03%
2022/08/16	0	0.00	1.6	18.05	17.90	-1.6	3,400	-0.05%
2022/08/15	12	18.08	0	0.00	18.10	12	3,412	0.35%
2022/08/12	0	0.00	1	18.00	18.00	-1	3,409	-0.03%
2022/08/04	1	16.60	0	0.00	16.85	1	3,531	0.03%
2022/07/20	1	17.95	0	0.00	17.65	1	3,927	0.03%
2022/07/11	1	17.45	0	0.00	17.35	1	4,211	0.02%
2022/07/06	1	17.20	0	0.00	17.20	1	4,347	0.02%
2022/07/05	1.3	17.64	0	0.00	17.90	1.3	4,418	0.03%
2022/07/04	1	17.50	0	0.00	17.60	1	4,454	0.02%
2022/07/01	0	0.00	2	17.75	17.05	-2	4,541	-0.04%
2022/06/30	0	0.00	5	17.75	17.85	-5	4,509	-0.11%
2022/06/29	1	18.45	1	18.55	18.55	0	4,453	0.00%
2022/06/28	1	18.80	0	0.00	18.75	1	4,464	0.02%
2022/06/27	17.3	20.73	18	20.91	21.10	-0.7	4,418	-0.02%
2022/06/22	50	20.16	0	0.00	20.05	50	4,458	1.12%
2022/06/21	0	0.00	50	19.92	20.70	-50	4,483	-1.12%
2022/06/20	0	0.00	0.5	20.14	19.70	-0.5	4,567	-0.01%
2022/06/17	1	20.25	0	0.00	20.30	1	4,544	0.02%
2022/06/13	1	21.05	0	0.00	21.05	1	4,962	0.02%
2022/06/07	2	22.15	0	0.00	22.15	2	5,742	0.03%
2022/06/06	0	0.00	1	22.30	22.25	-1	5,922	-0.02%
2022/06/01	1.3	22.59	0	0.00	22.35	1.3	6,725	0.02%
2022/05/31	1	22.25	0	0.00	22.80	1	6,748	0.01%
2022/05/30	2	21.90	30	22.08	22.30	-28	6,723	-0.42%
2022/05/27	30	21.60	3	21.45	21.60	27	6,717	0.40%
2022/05/26	2	21.10	0	0.00	20.90	2	6,758	0.03%
2022/05/20	0	0.00	5	21.12	21.10	-5	6,993	-0.07%
2022/05/19	3	20.73	1	21.05	21.05	2	7,089	0.03%
2022/05/18	0	0.00	7	21.23	21.25	-7	7,079	-0.10%
2022/05/16	0	0.00	19	20.85	20.65	-19	7,132	-0.27%
2022/05/13	19	20.55	0	0.00	20.55	19	7,217	0.26%
2022/05/12	1	20.60	0	0.00	20.20	1	7,256	0.01%
2022/05/11	1	20.65	0	0.00	20.65	1	7,254	0.01%
2022/05/09	1	21.60	2	21.90	21.50	-1	7,309	-0.01%
2022/04/28	0	0.00	1	22.00	22.00	-1	7,718	-0.01%
2022/04/27	0	0.00	2	21.85	21.70	-2	7,767	-0.03%
2022/04/26	2	22.55	2	22.85	22.55	0	7,797	0.00%
2022/04/25	1.5	22.97	0	0.00	22.75	1.5	7,828	0.02%
2022/04/22	0	0.00	5	23.50	23.50	-5	7,799	-0.06%
2022/04/21	14	23.74	12	23.95	23.75	2	7,871	0.03%
2022/04/20	0.2	23.50	0	0.00	23.00	0.2	7,821	0.00%
2022/04/15	2	23.78	0	0.00	23.75	2	7,805	0.03%
2022/04/13	4	24.19	4	24.35	24.15	0	7,895	0.00%
2022/04/12	7	24.06	3	24.03	24.00	4	7,893	0.05%
2022/04/11	0	0.00	3	24.75	24.75	-3	7,825	-0.04%
2022/04/07	3.1	25.06	1	25.00	24.60	2.1	7,747	0.03%
2022/04/06	2	25.65	0	0.00	25.45	2	7,688	0.03%
2022/03/31	0	0.00	0.1	25.45	25.20	-0.1	7,687	0.00%
2022/03/30	1	25.75	1	25.75	25.75	0	7,653	0.00%
2022/03/29	6	25.62	6	25.56	25.70	0	7,636	0.00%
2022/03/28	0	0.00	18	24.80	25.00	-18	7,604	-0.24%
2022/03/24	0	25.45	2	25.35	25.40	-2	7,629	-0.03%
2022/03/23	6	25.71	0	0.00	25.75	6	7,666	0.08%
2022/03/22	1	25.55	1	25.40	25.45	0	7,605	0.00%
2022/03/21	6	25.46	23	25.50	25.50	-17	7,573	-0.22%
2022/03/18	1	24.80	2	25.30	25.50	-1	7,575	-0.01%
2022/03/17	1	24.70	3	24.85	24.80	-2	7,437	-0.03%
2022/03/16	5	24.40	4	24.34	24.30	1	7,507	0.01%
2022/03/15	17	24.51	2	24.40	24.30	15	7,440	0.20%
2022/03/14	6	24.63	1	24.95	24.70	5	7,381	0.07%
2022/03/11	11	24.47	0	0.00	24.50	11	7,372	0.15%
2022/03/10	3	23.77	9	24.11	24.10	-6	7,183	-0.08%
2022/03/09	6	23.10	2	23.20	23.25	4	6,984	0.06%
2022/03/08	6	23.65	4	23.55	23.40	2	6,901	0.03%
2022/03/07	0	0.00	6	22.67	22.80	-6	6,296	-0.10%
2022/03/04	1	23.25	0	0.00	23.00	1	6,338	0.02%
2022/03/03	1	23.55	0	0.00	23.60	1	6,439	0.02%
2022/03/01	0	0.00	7	23.21	23.45	-7	6,689	-0.10%
2022/02/24	1	23.00	0	0.00	22.70	1	6,924	0.01%
2022/02/23	2	23.40	0	0.00	23.35	2	6,976	0.03%
2022/02/22	2	23.70	10	23.40	23.15	-8	7,200	-0.11%
2022/02/21	11	23.47	1	23.45	23.70	10	7,369	0.14%
2022/02/16	0.5	22.80	0.6	22.80	22.95	-0.1	7,787	0.00%
2022/02/15	4	22.61	0.2	22.85	22.50	3.8	8,320	0.05%
2022/02/14	1	23.00	2	23.05	22.90	-1	8,915	-0.01%
2022/02/08	0	0.00	1	23.90	24.00	-1	9,493	-0.01%
2022/02/07	1	22.90	0	0.00	23.75	1	9,520	0.01%
2022/01/25	21	23.41	3	23.25	23.10	18	9,610	0.19%
2022/01/24	1	23.55	21	24.02	23.65	-20	9,596	-0.21%
2022/01/20	1	24.95	0	0.00	25.45	1	9,499	0.01%
2022/01/19	0	0.00	2.3	25.10	25.20	-2.3	9,477	-0.02%
2022/01/18	2	24.75	0	0.00	24.65	2	9,465	0.02%
2022/01/17	1	24.45	1	24.85	25.00	0	9,508	0.00%
2022/01/12	1	25.15	0	0.00	25.20	1	9,739	0.01%
2022/01/11	1	25.80	1	25.85	25.65	0	9,892	0.00%
2022/01/10	2	25.75	2.7	25.89	25.80	-0.7	10,008	-0.01%
2022/01/07	2	25.75	5	25.56	25.50	-3	10,141	-0.03%
2022/01/06	0	0.00	17	26.12	25.90	-17	10,269	-0.17%
2022/01/04	2	26.30	0	0.00	26.20	2	10,473	0.02%
2021/12/30	0.2	26.85	0	0.00	26.75	0.2	10,812	0.00%
2021/12/29	0	0.00	2	26.75	26.75	-2	11,036	-0.02%
2021/12/28	0.1	26.75	1	27.00	26.75	-0.9	11,273	-0.01%
2021/12/24	2.4	26.68	5	26.55	26.60	-2.6	11,889	-0.02%
2021/12/23	0	0.00	6	26.70	26.55	-6	12,089	-0.05%
2021/12/21	0	0.00	50	25.87	26.10	-50	12,467	-0.40%
2021/12/20	51	26.00	0	0.00	26.00	51	12,613	0.40%
2021/12/16	1	25.50	1	25.50	25.50	0	13,033	0.00%
2021/12/15	2	25.55	0	0.00	25.55	2	13,317	0.02%
2021/12/14	1	25.80	0.4	25.65	25.60	0.6	13,554	0.00%
2021/12/13	2	26.05	0	0.00	26.05	2	13,652	0.01%
2021/12/10	4	26.35	23	26.35	26.15	-19	13,798	-0.14%
2021/12/09	3	27.15	0	0.00	26.90	3	13,923	0.02%
2021/12/08	1.1	27.02	42	27.38	26.90	-40.9	14,150	-0.29%
2021/12/07	5	27.00	0	0.00	26.95	5	14,306	0.03%
2021/12/06	14	26.91	50	27.10	26.90	-36	14,510	-0.25%
2021/12/03	90	26.61	0	0.00	26.55	90	14,604	0.62%
2021/12/02	0	0.00	1	26.45	26.35	-1	14,703	-0.01%
2021/12/01	1.2	26.51	2	26.70	26.85	-0.8	14,853	-0.01%
2021/11/30	10	26.50	0	0.00	26.70	10	14,958	0.07%
2021/11/29	11	25.90	53	25.51	26.05	-42	15,133	-0.28%
2021/11/26	4	26.43	2	26.50	26.40	2	15,271	0.01%
2021/11/25	0	0.00	1	26.70	26.60	-1	15,658	-0.01%
2021/11/23	1.1	27.10	0	0.00	26.95	1.1	16,079	0.01%
2021/11/22	11	26.94	20	27.39	27.35	-9	16,256	-0.06%
2021/11/19	5.5	26.83	4	26.80	26.50	1.5	16,278	0.01%
2021/11/18	12	27.32	1	27.05	27.05	11	16,436	0.07%
2021/11/17	2	27.00	17	26.98	26.90	-15	16,658	-0.09%
2021/11/16	4	27.36	2	27.08	27.05	2	16,949	0.01%
2021/11/15	10	27.82	201	27.91	27.50	-191	17,404	-1.10%	大賣/鉅額交易
2021/11/12	9	28.38	0	0.00	27.80	9	17,801	0.05%
2021/11/11	219	29.27	6	28.82	29.05	213	17,703	1.20%	大買/鉅額交易
2021/11/10	14	27.89	14.1	28.06	27.80	-0.1	17,393	0.00%
2021/11/09	5.1	27.77	1	27.45	27.75	4.1	17,732	0.02%
2021/11/08	2	28.53	0	0.00	28.65	2	17,604	0.01%
2021/11/04	13	27.97	0	0.00	27.45	13	18,290	0.07%
2021/11/03	2	27.55	0	0.00	27.65	2	18,493	0.01%
2021/11/02	1	28.20	3	28.12	27.40	-2	18,915	-0.01%
2021/11/01	10	28.00	3	27.75	27.85	7	19,148	0.04%
2021/10/29	0	0.00	1	27.90	27.30	-1	19,308	-0.01%
2021/10/28	1	27.30	0	0.00	27.50	1	19,508	0.01%
2021/10/27	0	0.00	6	27.75	27.70	-6	19,733	-0.03%
2021/10/26	1	28.20	1	27.90	27.95	0	20,168	0.00%
2021/10/25	3	28.15	21	27.49	28.10	-18	20,599	-0.09%
2021/10/22	15	27.45	0	0.00	27.20	15	21,288	0.07%
2021/10/21	0	0.00	18.1	28.71	28.55	-18.1	22,008	-0.08%
2021/10/20	17	28.34	0	0.00	28.35	17	22,615	0.08%
2021/10/19	8.1	28.20	4.4	28.37	28.35	3.7	23,093	0.02%
2021/10/18	7	27.10	14	27.02	27.60	-7	24,006	-0.03%
2021/10/15	3.1	27.48	2	27.63	27.75	1.1	25,115	0.00%
2021/10/14	1.3	27.22	13	26.87	27.25	-11.7	25,970	-0.05%
2021/10/13	0	0.00	1.3	26.39	26.40	-1.3	27,156	0.00%
2021/10/12	4	27.16	45.6	26.75	27.10	-41.6	28,949	-0.14%
2021/10/08	10.2	28.00	4	28.23	27.50	6.2	29,958	0.02%
2021/10/07	3	27.63	4.1	27.78	27.75	-1.1	32,130	0.00%
2021/10/06	0.2	27.58	4	26.83	26.95	-3.8	33,230	-0.01%
2021/10/05	1.1	27.44	8	27.49	27.90	-6.9	34,144	-0.02%
2021/10/04	6	28.09	9	28.09	27.25	-3	35,785	-0.01%
2021/10/01	3	28.17	13	28.13	27.90	-10	38,498	-0.03%
2021/09/30	17	29.50	0	0.00	29.60	17	41,020	0.04%
2021/09/29	4	29.90	5	29.86	29.70	-1	43,139	0.00%
2021/09/28	25.1	30.34	21	29.90	29.90	4.1	43,904	0.01%
2021/09/27	16	30.75	26	30.88	30.90	-10	45,468	-0.02%
2021/09/24	10	30.40	0	0.00	30.40	10	49,160	0.02%
2021/09/23	14	30.85	3	31.15	31.05	11	50,227	0.02%
2021/09/22	4.1	30.42	4	30.76	30.45	0.1	50,615	0.00%
2021/09/17	3	31.95	1	31.70	31.65	2	51,348	0.00%
2021/09/16	6.3	33.04	0	0.00	32.35	6.3	51,969	0.01%
2021/09/15	2	32.60	24	32.76	33.00	-22	52,709	-0.04%
2021/09/14	18	32.45	10	32.40	32.45	8	53,260	0.02%
2021/09/13	8	33.64	4	33.86	33.35	4	53,856	0.01%
2021/09/10	7	33.51	25	33.61	33.60	-18	54,444	-0.03%
2021/09/09	41	33.59	0	0.00	33.35	41	54,851	0.07%
2021/09/08	3	34.35	34	34.84	34.15	-31	54,949	-0.06%
2021/09/07	14	34.25	10.5	34.56	34.20	3.5	55,213	0.01%
2021/09/06	34	34.26	4	35.08	34.00	30	55,517	0.05%
2021/09/03	3	35.85	4.1	36.05	35.80	-1.1	55,875	0.00%
2021/09/02	5	35.45	3	35.57	35.25	2	56,773	0.00%
2021/09/01	10	36.20	8	36.70	35.90	2	57,014	0.00%
2021/08/31	208	36.37	220	36.97	36.05	-12	57,241	-0.02%	大買/大賣/
2021/08/30	5	37.54	14	36.96	37.65	-9	58,326	-0.02%
2021/08/27	11	35.76	59	35.77	35.80	-48	59,544	-0.08%
2021/08/26	51	35.20	14.3	35.34	35.05	36.7	60,998	0.06%
2021/08/25	4	34.45	8	34.78	34.95	-4	62,475	-0.01%
2021/08/24	21	34.23	7	34.49	34.70	14	63,137	0.02%
2021/08/23	10	34.26	28	34.27	34.55	-18	64,805	-0.03%
2021/08/20	21	32.10	29	32.37	32.35	-8	65,756	-0.01%
2021/08/19	55	32.23	29	32.03	31.55	26	66,043	0.04%
2021/08/18	22.1	32.79	11	33.11	34.40	11.1	65,847	0.02%
2021/08/17	47.2	34.18	18	33.10	32.45	29.2	66,268	0.04%
2021/08/16	65	34.59	46	35.03	34.95	19	66,948	0.03%
2021/08/13	11	35.72	8	35.27	34.45	3	67,784	0.00%
2021/08/12	14	36.92	11	37.15	37.25	3	68,500	0.00%
2021/08/11	2	36.73	13	36.75	37.20	-11	70,010	-0.02%
2021/08/10	20.1	38.25	9	38.17	37.70	11.1	70,882	0.02%
2021/08/09	10	39.20	16	39.36	39.15	-6	71,589	-0.01%
2021/08/06	11	39.07	22	39.42	38.55	-11	72,737	-0.02%
2021/08/05	57	38.63	35	38.17	38.15	22	74,155	0.03%
2021/08/04	3	39.30	17	39.35	39.30	-14	75,459	-0.02%
2021/08/03	14	38.83	1	38.85	39.15	13	79,185	0.02%
2021/08/02	10	38.47	15	38.87	39.30	-5	80,611	-0.01%
2021/07/30	9	38.58	11	39.54	38.10	-2	82,086	0.00%
2021/07/29	30	38.66	9	38.74	39.50	21	83,693	0.03%
2021/07/28	12	37.66	10	36.99	37.20	2	84,373	0.00%
2021/07/27	77	38.50	82	38.94	38.30	-5	84,998	-0.01%
2021/07/26	23	40.42	34	40.49	40.50	-11	85,907	-0.01%
2021/07/23	55	41.53	59	41.94	42.15	-4	87,229	0.00%
2021/07/22	119	42.95	182	41.44	41.20	-63	87,746	-0.07%	大買/大賣/
2021/07/21	98	43.97	145	44.67	44.00	-47	87,965	-0.05%	大賣/
2021/07/20	168	44.20	63	43.85	43.35	105	87,506	0.12%	大買/鉅額交易
2021/07/19	55	46.63	47	46.25	45.80	8	87,340	0.01%
2021/07/16	71	44.72	92	45.15	46.00	-21	88,075	-0.02%
2021/07/15	28	42.74	57	42.68	43.20	-29	87,269	-0.03%
2021/07/14	73	42.83	134	43.27	43.40	-61	86,777	-0.07%	大賣/
2021/07/13	78	41.62	67.1	41.57	40.90	10.9	85,764	0.01%
2021/07/12	27.1	41.11	71	40.90	40.45	-44	85,557	-0.05%
2021/07/09	97	40.43	125	39.99	39.20	-28	84,845	-0.03%	大賣/
2021/07/08	157.1	42.11	111	42.57	43.10	46.1	83,403	0.06%	大買/大賣/
2021/07/07	76	40.21	60	40.31	40.30	16	81,113	0.02%
2021/07/06	42	38.67	75.2	39.30	40.25	-33.2	78,677	-0.04%
2021/07/05	35	36.50	11.1	36.86	36.60	23.9	76,522	0.03%
2021/07/02	56.1	37.50	36	38.12	37.35	20.1	75,877	0.03%
2021/07/01	236	39.11	186.1	38.81	37.70	49.9	74,873	0.07%	大買/大賣/
2021/06/30	9	35.58	56	36.97	37.40	-47	72,054	-0.07%
2021/06/29	83	34.38	95	34.69	34.00	-12	70,931	-0.02%
2021/06/28	82	34.97	69	34.25	35.20	13	70,449	0.02%
2021/06/25	22	33.91	13	34.08	34.55	9	69,656	0.01%
2021/06/24	13	33.23	14	33.49	33.10	-1	68,905	0.00%
2021/06/23	17	32.50	9	32.77	33.05	8	67,978	0.01%
2021/06/22	18	32.34	9	32.26	32.20	9	67,294	0.01%
2021/06/21	15	31.12	14	30.96	30.80	1	66,446	0.00%
2021/06/18	16	32.87	5	32.54	32.50	11	65,645	0.02%
2021/06/17	4	33.00	0	0.00	33.35	4	65,077	0.01%
2021/06/16	7	33.71	3	33.58	33.15	4	64,723	0.01%
2021/06/15	5	33.56	2	33.78	34.20	3	64,394	0.00%
2021/06/11	8	33.69	0	0.00	33.50	8	64,026	0.01%
2021/06/10	15	33.16	29	34.07	34.25	-14	63,629	-0.02%
2021/06/09	7	34.29	34	34.30	34.45	-27	62,836	-0.04%
2021/06/08	3	35.10	21	35.83	35.30	-18	62,526	-0.03%
2021/06/07	72	36.69	42	35.98	35.50	30	62,135	0.05%
2021/06/04	61	36.77	149	36.96	36.75	-88	60,710	-0.14%	大賣/
2021/06/03	94	36.77	89	37.00	36.40	5	59,195	0.01%
2021/06/02	154	35.48	42	35.14	35.30	112	57,617	0.19%	大買/鉅額交易
2021/06/01	26	33.69	33.5	33.73	33.75	-7.5	56,057	-0.01%
2021/05/31	173	34.34	121	34.06	32.90	52	55,610	0.09%	大買/大賣/
2021/05/28	16	31.85	68	31.18	32.45	-52	54,011	-0.10%
2021/05/27	40	29.93	21	30.77	29.50	19	53,045	0.04%
2021/05/26	2	30.10	6.2	30.24	30.40	-4.2	52,601	-0.01%
2021/05/25	18.2	30.08	57	30.18	30.45	-38.8	52,218	-0.07%
2021/05/24	24	30.23	14	29.84	29.55	10	51,465	0.02%
2021/05/21	49	28.92	40	28.82	29.65	9	50,876	0.02%
2021/05/20	19.5	27.76	14	28.41	27.80	5.5	49,833	0.01%
2021/05/19	87	29.69	47.3	29.53	29.50	39.7	48,816	0.08%
2021/05/18	38	27.97	21.3	27.84	28.40	16.7	47,309	0.04%
2021/05/17	53	26.93	96	26.79	25.85	-43	46,170	-0.09%
2021/05/14	34.3	30.78	54	31.18	28.70	-19.7	45,017	-0.04%
2021/05/13	96	33.10	64	32.32	31.85	32	43,600	0.07%
2021/05/12	135	38.36	114	38.83	35.35	21	41,823	0.05%	大買/大賣/
2021/05/11	230	39.11	285	39.19	39.25	-55	40,308	-0.14%	大買/大賣/
2021/05/10	20	36.00	69	36.02	36.95	-49	36,557	-0.13%
2021/05/07	97	33.19	92	33.15	33.60	5	34,999	0.01%
2021/05/06	144	33.91	161	33.36	34.75	-17	33,381	-0.05%	大買/大賣/
2021/05/05	72	32.04	343	31.99	31.60	-271	31,406	-0.86%	大賣/鉅額交易
2021/05/04	367	31.38	82	33.84	31.05	285	30,336	0.94%	大買/鉅額交易
2021/05/03	229	35.16	208	35.11	34.45	21	29,190	0.07%	大買/大賣/
2021/04/29	84	33.95	35	33.68	33.85	49	27,591	0.18%
2021/04/28	22	31.66	58	32.21	32.85	-36	25,761	-0.14%
2021/04/27	33	29.73	48	30.07	29.90	-15	24,932	-0.06%
2021/04/26	20	29.00	19	28.60	28.80	1	23,814	0.00%
2021/04/23	57	27.82	63.5	27.51	28.00	-6.5	23,299	-0.03%
2021/04/22	70	29.05	75.5	28.91	28.10	-5.5	22,716	-0.02%
2021/04/21	10.1	26.98	65.1	26.16	28.35	-55	20,821	-0.26%
2021/04/20	134	25.56	83	25.90	25.80	51	20,179	0.25%	大買/
2021/04/19	68	25.57	84	25.79	26.30	-16	19,834	-0.08%
2021/04/16	52.5	24.20	172	24.24	24.85	-119.5	18,680	-0.64%	大賣/鉅額交易
2021/04/15	177	23.06	5	23.00	23.15	172	17,919	0.96%	大買/鉅額交易
2021/04/14	42	22.24	14	22.47	23.10	28	17,842	0.16%
2021/04/13	61.2	23.06	35.2	23.13	22.35	26	17,969	0.14%
2021/04/12	88.2	22.56	60	22.85	22.30	28.2	18,304	0.15%
2021/04/09	26.1	21.61	0	0.00	21.60	26.1	19,133	0.14%
2021/04/08	3.2	21.72	3	21.85	21.90	0.2	19,641	0.00%
2021/04/07	25	22.04	13	21.96	21.80	12	19,431	0.06%
2021/04/06	6	21.83	116	22.07	22.40	-110	18,723	-0.59%	大賣/鉅額交易
2021/04/01	0	0.00	7	20.33	20.40	-7	17,819	-0.04%
2021/03/31	10	19.95	0	0.00	19.90	10	17,789	0.06%
2021/03/30	6	19.93	0	0.00	19.80	6	17,743	0.03%
2021/03/29	0	0.00	3	19.70	19.65	-3	17,588	-0.02%
2021/03/26	0	0.00	0.1	19.25	19.35	-0.1	17,770	0.00%
2021/03/25	0	0.00	2	19.33	19.15	-2	18,091	-0.01%
2021/03/24	2	19.10	0	0.00	19.05	2	18,403	0.01%
2021/03/23	3	19.25	0	0.00	19.15	3	19,070	0.02%
2021/03/22	2	19.53	0	0.00	19.50	2	19,916	0.01%
2021/03/18	5	19.60	5	19.45	19.60	0	20,565	0.00%
2021/03/16	1	19.45	0	0.00	19.30	1	20,825	0.00%
2021/03/15	4	20.18	3	19.92	19.85	1	20,802	0.00%
2021/03/12	0	0.00	16	20.13	20.45	-16	20,736	-0.08%
2021/03/10	11	19.89	0	0.00	19.80	11	21,575	0.05%
2021/03/09	0	0.00	2	20.20	20.20	-2	21,528	-0.01%
2021/03/08	0	0.00	2	20.28	19.80	-2	21,526	-0.01%
2021/03/05	2	19.58	0	0.00	19.55	2	21,721	0.01%
2021/03/04	2	20.05	0	0.00	20.00	2	22,034	0.01%
2021/03/03	0	0.00	14	20.18	20.30	-14	22,040	-0.06%
2021/03/02	4	19.33	8	20.04	19.20	-4	21,870	-0.02%
2021/02/26	2	19.83	6	19.98	20.00	-4	21,713	-0.02%
2021/02/25	4	19.80	20	19.80	19.75	-16	21,632	-0.07%
2021/02/24	6	19.30	11	19.27	19.55	-5	21,778	-0.02%
2021/02/23	33	19.69	28	19.88	19.45	5	21,815	0.02%
2021/02/22	0	0.00	15	18.73	18.75	-15	21,543	-0.07%
2021/02/18	2	18.20	1	18.35	18.20	1	21,752	0.00%
2021/02/17	3	17.47	14	17.66	17.80	-11	21,638	-0.05%
2021/02/05	0	0.00	2	17.13	16.95	-2	21,555	-0.01%
2021/02/03	2	16.60	0	0.00	16.90	2	21,813	0.01%
2021/02/01	60	16.42	60	16.48	16.20	0	22,245	0.00%
2021/01/29	2	16.05	0	0.00	15.95	2	22,281	0.01%
2021/01/28	2	16.45	0	0.00	16.20	2	22,604	0.01%
2021/01/27	2	16.75	0	0.00	16.75	2	22,495	0.01%
2021/01/26	12	17.37	0	0.00	17.00	12	22,473	0.05%
2021/01/25	10	16.95	1	17.20	17.80	9	22,321	0.04%
2021/01/22	1	16.80	3	16.92	17.30	-2	22,079	-0.01%
2021/01/21	11	16.85	4	16.36	16.80	7	21,889	0.03%
2021/01/20	4	17.06	0	0.00	16.70	4	21,739	0.02%
2021/01/19	1	17.50	74	17.61	17.60	-73	21,508	-0.34%
2021/01/18	17	17.34	0	0.00	17.25	17	21,354	0.08%
2021/01/15	62	17.47	0	0.00	17.65	62	21,092	0.29%
2021/01/14	2	17.85	3	17.98	18.10	-1	20,839	0.00%
2021/01/13	6	18.53	12	18.01	18.55	-6	20,723	-0.03%
2021/01/12	17	17.81	19	17.58	17.45	-2	20,302	-0.01%
2021/01/11	0	0.00	3	18.37	18.30	-3	19,988	-0.02%
2021/01/08	10	18.21	10.4	18.11	18.30	-0.4	19,855	0.00%
2021/01/07	8	19.06	3.3	19.06	18.85	4.7	19,546	0.02%
2021/01/06	10.3	20.05	6	19.89	19.45	4.3	19,415	0.02%
2021/01/05	29	20.89	4	21.18	20.60	25	18,858	0.13%
2021/01/04	4	20.80	4	21.11	21.45	0	18,153	0.00%
2020/12/31	5	19.40	26	19.14	19.50	-21	16,888	-0.12%
2020/12/30	0	0.00	6	18.50	18.55	-6	16,215	-0.04%
2020/12/29	2	18.90	3	18.40	18.40	-1	16,150	-0.01%
2020/12/28	1	18.40	1	18.80	18.65	0	15,974	0.00%
2020/12/25	2	17.93	0	0.00	18.10	2	15,916	0.01%
2020/12/24	1	18.30	1	18.25	18.10	0	15,701	0.00%
2020/12/22	53	18.75	12	19.07	18.45	41	15,730	0.26%
2020/12/21	2	18.93	13	19.18	19.00	-11	15,633	-0.07%
2020/12/18	6	18.88	1	19.25	18.80	5	15,354	0.03%
2020/12/17	46	18.65	7	19.18	19.20	39	15,254	0.26%
2020/12/16	3	18.38	80	18.99	18.85	-77	14,647	-0.53%
2020/12/15	27	17.95	33	18.67	17.65	-6	13,861	-0.04%
2020/12/14	3	17.90	3	17.98	17.90	0	13,673	0.00%
2020/12/11	1	17.00	0	0.00	17.10	1	13,454	0.01%
2020/12/10	60	17.97	62	17.73	17.45	-2	13,349	-0.01%
2020/12/09	26	17.64	1	17.40	17.70	25	13,274	0.19%
2020/12/07	11	18.43	10	18.58	17.90	1	14,576	0.01%
2020/12/04	8	18.11	5	18.34	18.40	3	14,060	0.02%
2020/12/01	12	17.60	5	17.38	17.30	7	15,026	0.05%
2020/11/30	14	18.56	19	18.35	17.95	-5	15,421	-0.03%
2020/11/27	3	17.00	14	16.59	17.10	-11	14,937	-0.07%
2020/11/26	4	16.19	8	16.31	16.55	-4	14,561	-0.03%
2020/11/25	1	15.95	5	16.10	15.95	-4	14,366	-0.03%
2020/11/24	2	15.48	100	15.88	15.40	-98	14,158	-0.69%
2020/11/23	4	15.85	13	16.15	15.80	-9	14,101	-0.06%
2020/11/20	15	15.95	2	15.90	15.95	13	13,860	0.09%
2020/11/19	0	0.00	1	15.40	15.30	-1	13,751	-0.01%
2020/11/18	101	15.03	3	14.85	15.25	98	13,508	0.73%	大買/
2020/11/17	10	15.10	3	14.97	15.20	7	13,350	0.05%
2020/11/16	1	14.35	1	14.45	14.35	0	13,322	0.00%
2020/11/11	9	14.43	4	14.58	14.60	5	14,343	0.03%
2020/11/10	3	14.25	7	14.45	14.10	-4	14,122	-0.03%
2020/11/09	0	0.00	4	13.79	13.80	-4	13,705	-0.03%
2020/11/06	156	13.50	4	13.55	13.55	152	13,784	1.10%	大買/鉅額交易
2020/11/05	0	0.00	150	13.40	13.15	-150	14,373	-1.04%	大賣/鉅額交易
2020/11/03	0	0.00	1	13.00	12.95	-1	13,849	-0.01%
2020/10/29	30	12.32	30	12.53	12.50	0	13,725	0.00%
2020/10/27	0	0.00	1	13.10	12.90	-1	13,635	-0.01%
2020/10/26	0	0.00	4	12.98	13.00	-4	13,625	-0.03%
2020/10/20	2	12.73	1	12.80	12.80	1	13,480	0.01%
2020/10/19	0	0.00	2	12.75	12.75	-2	13,445	-0.01%
2020/10/14	1	13.20	0	0.00	13.15	1	13,563	0.01%
2020/10/12	5	13.07	0	0.00	13.00	5	13,575	0.04%
2020/10/06	0	0.00	1	12.50	12.40	-1	13,133	-0.01%
2020/09/29	0	0.00	10	11.95	12.10	-10	13,097	-0.08%
2020/09/28	0	0.00	1	12.15	12.30	-1	13,057	-0.01%
2020/09/25	1	11.90	20	12.20	11.70	-19	12,950	-0.15%
2020/09/24	2	12.13	3	12.18	11.95	-1	12,775	-0.01%
2020/09/22	12	12.68	0	0.00	13.00	12	12,447	0.10%
2020/09/18	2	13.43	6	13.31	13.30	-4	12,205	-0.03%
2020/09/17	6	13.43	2	13.40	13.40	4	12,090	0.03%
2020/09/14	2	12.93	2	13.10	13.05	0	11,917	0.00%
2020/09/11	2	13.30	0	0.00	13.00	2	11,714	0.02%
2020/09/10	81	13.15	163	13.22	13.55	-82	11,146	-0.74%	大賣/
2020/09/09	39	12.45	0	0.00	12.35	39	10,095	0.39%
2020/09/08	2	12.60	1	12.35	12.45	1	10,085	0.01%
2020/09/07	10	13.05	9	12.81	12.90	1	9,906	0.01%
2020/09/04	139	12.38	150	12.81	13.00	-11	9,420	-0.12%	大買/大賣/
2020/09/03	0	0.00	46	12.13	12.35	-46	8,686	-0.53%
2020/09/02	0	0.00	52	11.25	11.25	-52	7,878	-0.66%
2020/08/31	10	11.55	11	11.65	11.50	-1	7,953	-0.01%
2020/08/28	5	11.15	7	11.25	11.40	-2	8,074	-0.02%
2020/08/26	1	11.10	0	0.00	11.15	1	7,870	0.01%
2020/08/25	2	11.10	0	0.00	11.05	2	7,801	0.03%
2020/08/24	0	0.00	2	11.05	11.00	-2	7,610	-0.03%
2020/08/20	58	11.68	5	11.00	10.80	53	7,453	0.71%
2020/08/19	80	11.81	49	11.88	11.65	31	7,098	0.44%
2020/08/13	0	0.00	4	10.40	10.30	-4	5,665	-0.07%
2020/08/12	6	10.80	5	10.55	10.45	1	5,612	0.02%
2020/08/11	3	10.90	0	0.00	11.15	3	5,261	0.06%
2020/08/05	0	0.00	10	10.00	10.20	-10	4,362	-0.23%
2020/07/30	0	0.00	1	10.05	10.00	-1	4,321	-0.02%
2020/07/28	0	0.00	5	9.82	9.75	-5	4,242	-0.12%
2020/07/27	0	0.00	1	10.05	9.90	-1	4,214	-0.02%
2020/07/24	3	10.25	2	10.05	10.15	1	4,202	0.02%
2020/07/23	8	10.42	0	0.00	10.40	8	4,152	0.19%
2020/07/22	19	10.66	6	10.57	10.70	13	4,109	0.32%
2020/07/16	1	10.45	5	10.24	10.40	-4	3,745	-0.11%
2020/07/09	3	10.00	0	0.00	10.00	3	3,431	0.09%
2020/07/08	0	0.00	1	10.10	10.10	-1	3,397	-0.03%
2020/06/29	0	0.00	2	9.90	9.94	-2	3,234	-0.06%
2020/06/24	0	0.00	200	10.05	10.05	-200	3,051	-6.55%	大賣/鉅額交易
2020/06/23	200	10.39	3	10.25	10.10	197	3,035	6.49%	大買/鉅額交易
2020/06/19	0	0.00	3	10.15	9.94	-3	2,746	-0.11%
2020/06/17	0	0.00	2	10.28	10.10	-2	2,645	-0.08%
2020/06/12	0	0.00	2	9.96	9.84	-2	2,487	-0.08%
2020/06/10	10	10.65	26	10.75	10.85	-16	2,356	-0.68%
2020/06/09	5	10.10	0	0.00	10.10	5	2,139	0.23%
2020/06/08	0	0.00	1	10.05	10.00	-1	2,160	-0.05%
2020/06/05	2	10.23	0	0.00	10.30	2	2,089	0.10%
2020/06/04	3	10.20	13	10.26	10.35	-10	1,993	-0.50%
2020/06/03	5	9.30	7	9.04	9.42	-2	1,762	-0.11%
2020/06/01	0	0.00	1	8.97	8.93	-1	1,717	-0.06%
2020/05/27	0	0.00	3	8.92	8.92	-3	1,715	-0.17%
2020/05/26	7	8.78	0	0.00	8.80	7	1,725	0.41%
2020/05/21	0	0.00	30	8.90	8.91	-30	1,698	-1.77%
2020/05/19	30	8.84	0	0.00	8.91	30	1,692	1.77%
2020/05/18	0	0.00	2	8.71	8.66	-2	1,683	-0.12%
2020/05/12	1	8.75	0	0.00	8.82	1	1,659	0.06%
2020/05/08	4	9.06	0	0.00	8.92	4	1,648	0.24%
2020/05/07	0	0.00	4	8.95	8.94	-4	1,640	-0.24%
2020/05/05	0	0.00	2	8.76	8.72	-2	1,608	-0.12%
2020/04/30	0	0.00	3	8.96	8.96	-3	1,596	-0.19%
2020/04/29	2	8.86	5	8.89	8.86	-3	1,589	-0.19%
2020/04/28	0	0.00	7	8.67	8.67	-7	1,569	-0.45%
2020/04/27	0	0.00	2	8.57	8.57	-2	1,619	-0.12%
2020/04/22	0	0.00	1	8.30	8.25	-1	1,599	-0.06%
2020/04/09	0	0.00	1	8.33	8.33	-1	1,507	-0.07%
2020/04/08	1	7.57	0	0.00	8.26	1	1,493	0.07%
2020/04/07	0	0.00	3	7.43	7.55	-3	1,461	-0.21%
2020/04/06	26	7.25	26	7.30	7.29	0	1,450	0.00%
2020/04/01	1	7.35	0	0.00	7.34	1	1,443	0.07%
2020/03/27	2	7.43	0	0.00	7.42	2	1,467	0.14%
2020/03/19	6	6.61	2	6.62	6.53	4	1,515	0.26%
2020/03/18	3	7.31	0	0.00	7.06	3	1,450	0.21%
2020/03/17	2	7.43	0.1	7.95	7.41	1.9	1,396	0.14%
2020/03/16	6	8.08	0	0.00	8.00	6	1,350	0.44%
2020/03/13	0	0.00	1	8.09	8.37	-1	1,324	-0.08%
2020/03/12	3	9.10	0	0.00	8.95	3	1,243	0.24%
2020/03/09	2	9.80	0	0.00	9.76	2	1,156	0.17%
2020/02/11	27	10.15	0	0.00	10.25	27	1,210	2.23%
2020/02/07	1	10.25	0	0.00	10.15	1	1,215	0.08%
2020/02/05	10	10.20	0	0.00	10.10	10	1,238	0.81%
2020/02/04	0	0.00	5	10.10	10.15	-5	1,228	-0.41%
2020/01/31	10	10.35	0	0.00	10.40	10	1,214	0.82%
2020/01/30	10	10.38	0	0.00	10.35	10	1,211	0.83%
2020/01/15	0	0.00	5	11.30	11.30	-5	1,195	-0.42%
2020/01/08	0	0.00	6	11.25	11.20	-6	1,350	-0.44%
2020/01/02	2	11.35	0	0.00	11.40	2	1,334	0.15%
2019/12/30	2	11.40	0	0.00	11.40	2	1,305	0.15%
2019/12/27	0	0.00	1	11.50	11.50	-1	1,296	-0.08%
2019/12/26	1	11.40	0	0.00	11.45	1	1,290	0.08%
2019/12/20	1	11.60	0	0.00	11.40	1	1,295	0.08%
2019/11/20	0	0.00	3	11.40	11.45	-3	1,218	-0.25%
2019/11/19	6	11.25	0	0.00	11.25	6	1,210	0.50%
2019/11/18	0	0.00	5	11.55	11.45	-5	1,159	-0.43%
2019/11/13	0	0.00	10.8	11.62	11.65	-10.8	1,147	-0.94%
2019/11/08	0	0.00	10	11.80	11.80	-10	1,130	-0.88%
2019/11/06	5	11.80	0	0.00	11.75	5	1,114	0.45%
2019/10/31	0	0.00	5	11.70	11.60	-5	1,121	-0.45%
2019/10/30	5	11.60	0	0.00	11.65	5	1,127	0.44%
2019/10/28	10	11.68	5	11.80	11.60	5	1,118	0.45%
2019/10/25	15	11.70	0	0.00	11.75	15	1,113	1.35%
2019/10/24	35	11.74	10	11.80	11.80	25	1,105	2.26%
2019/10/21	3	11.85	13	11.73	11.90	-10	1,095	-0.91%
2019/10/18	20	11.58	10	11.65	11.65	10	1,069	0.93%
2019/10/16	5	11.55	15	11.68	11.65	-10	1,001	-1.00%
2019/10/14	10	11.60	0	0.00	11.55	10	1,043	0.96%
2019/10/07	0	0.00	6	11.60	11.65	-6	1,073	-0.56%
2019/09/27	5	11.65	11	11.68	11.65	-6	1,188	-0.50%
2019/09/25	0	0.00	3	11.85	12.00	-3	1,171	-0.26%
2019/09/24	4	12.03	0	0.00	11.95	4	1,172	0.34%
2019/09/23	10	12.05	0	0.00	12.05	10	1,167	0.86%
2019/09/20	0	0.00	10	12.10	12.10	-10	1,171	-0.85%
2019/09/19	9	11.97	1	11.95	12.00	8	1,166	0.69%
2019/09/17	0	0.00	10	11.95	11.85	-10	1,146	-0.87%
2019/09/03	0	0.00	10	11.75	11.75	-10	1,177	-0.85%
2019/08/28	1	11.70	0	0.00	11.70	1	1,189	0.08%
2019/08/15	5	11.60	0	0.00	11.65	5	1,185	0.42%
2019/08/08	0	0.00	5	11.95	12.00	-5	1,251	-0.40%
2019/08/02	1	11.95	0	0.00	12.00	1	1,315	0.08%
2019/08/01	7	12.00	0	0.00	12.05	7	1,325	0.53%
2019/07/24	0	0.00	2	12.35	12.15	-2	1,371	-0.15%
2019/07/23	0	0.00	2	12.30	12.30	-2	1,362	-0.15%
2019/07/22	0	0.00	5	12.43	12.40	-5	1,352	-0.37%
2019/07/11	0	0.00	1	12.40	12.45	-1	1,578	-0.06%
2019/07/10	3	12.37	0	0.00	12.45	3	1,668	0.18%
2019/07/02	0	0.00	1	12.30	12.30	-1	1,978	-0.05%
2019/06/24	5	12.10	0	0.00	12.15	5	1,990	0.25%
2019/06/20	1	12.20	0	0.00	12.25	1	1,944	0.05%
2019/05/31	0.1	12.10	0	0.00	12.15	0.1	2,028	0.00%
2019/05/29	0	0.00	1	12.30	12.20	-1	2,030	-0.05%
2019/05/28	2	12.35	0	0.00	12.25	2	2,039	0.10%
2019/05/16	3	11.90	0	0.00	11.95	3	2,143	0.14%
2019/05/07	1	12.30	21	12.28	12.25	-20	2,008	-1.00%
2019/04/25	0	0.00	24	12.30	12.25	-24	1,934	-1.24%
2019/04/23	0	0.00	0.2	12.35	12.35	-0.2	1,905	-0.01%
2019/04/22	0	0.00	16	12.30	12.30	-16	1,892	-0.85%
2019/04/16	2	12.40	0	0.00	12.25	2	1,647	0.12%
2019/04/15	7	12.24	0	0.00	12.20	7	1,533	0.46%
2019/04/12	5	12.65	0	0.00	12.65	5	1,337	0.37%
2019/04/10	0	0.00	6	13.65	13.65	-6	1,136	-0.53%
2019/03/25	2	13.50	11	13.50	13.50	-9	1,127	-0.80%
2019/03/21	0	0.00	0.5	13.50	13.55	-0.5	1,131	-0.04%
2019/02/26	1	13.80	0	0.00	13.70	1	1,042	0.10%
2019/02/22	9	13.45	0	0.00	13.50	9	978	0.92%
2019/02/21	25	13.50	0	0.00	13.55	25	957	2.61%
2019/02/20	5	13.10	0	0.00	13.15	5	869	0.58%
2019/01/25	2	13.00	0	0.00	13.05	2	899	0.22%
2019/01/11	0	0.00	10	13.15	13.10	-10	1,042	-0.96%
2019/01/10	3	13.30	0	0.00	13.30	3	1,044	0.29%
2018/12/12	0	0.00	25	13.70	13.65	-25	1,194	-2.09%
2018/12/11	25	13.60	0	0.00	13.55	25	1,203	2.08%
2018/11/26	0	0.00	5	13.75	13.80	-5	1,239	-0.40%
2018/11/22	0	0.00	10	13.70	13.60	-10	1,255	-0.80%
2018/11/20	0	0.00	4	13.60	13.55	-4	1,255	-0.32%
2018/11/19	3	13.62	0	0.00	13.55	3	1,265	0.24%
2018/11/12	2	13.75	0	0.00	13.65	2	1,263	0.16%
2018/10/23	10	13.25	0	0.00	13.15	10	1,312	0.76%
2018/10/09	0	0.00	2	16.00	15.95	-2	1,089	-0.18%
2018/10/02	2	16.35	0	0.00	16.10	2	1,090	0.18%
2018/09/28	0	0.00	10	16.25	16.25	-10	1,119	-0.89%
2018/09/27	0	0.00	3	16.40	16.40	-3	1,124	-0.27%
2018/09/25	10	16.50	0	0.00	16.50	10	1,204	0.83%
2018/09/17	3	16.15	0	0.00	16.00	3	1,296	0.23%
2018/09/06	0	0.00	1	16.05	16.00	-1	1,412	-0.07%
2018/08/15	1	16.30	0	0.00	16.30	1	2,025	0.05%
2018/08/13	0	0.00	4	16.70	16.45	-4	2,074	-0.19%
2018/08/07	2	16.83	0	0.00	16.65	2	2,197	0.09%
2018/08/03	0	0.00	2	17.00	17.00	-2	2,292	-0.09%
2018/08/02	2	17.05	3	16.98	16.80	-1	2,311	-0.04%
2018/08/01	0	0.00	2	16.70	16.90	-2	2,294	-0.09%
2018/07/31	2	16.60	0	0.00	16.60	2	2,283	0.09%
2018/07/27	0	0.00	1	16.70	16.65	-1	2,314	-0.04%
2018/07/25	2	16.55	0	0.00	16.55	2	2,353	0.08%
2018/07/20	2	16.30	0	0.00	16.35	2	2,441	0.08%
2018/07/18	1	16.35	0	0.00	16.50	1	2,599	0.04%
2018/06/27	5	16.80	0	0.00	16.75	5	3,556	0.14%
2018/06/15	1	17.65	0	0.00	17.65	1	3,523	0.03%
2018/06/07	1	17.90	12	17.75	17.75	-11	3,561	-0.31%
2018/06/06	15	18.00	0	0.00	18.00	15	3,533	0.42%
2018/06/05	5	18.15	0	0.00	18.05	5	3,529	0.14%
2018/06/01	1	18.00	0	0.00	18.00	1	3,571	0.03%
2018/05/31	5	17.85	15	18.15	18.25	-10	3,581	-0.28%
2018/05/30	10	17.60	0	0.00	17.55	10	3,535	0.28%
2018/05/28	15	17.75	0	0.00	17.80	15	3,538	0.42%
2018/05/23	9	18.80	8	18.15	18.25	1	3,659	0.03%
2018/05/22	0	0.00	2	18.55	18.55	-2	3,645	-0.05%
2018/05/21	0	0.00	6	18.95	18.90	-6	3,648	-0.16%
2018/05/17	25	19.10	6	19.05	19.05	19	3,652	0.52%
2018/05/14	5	19.80	0	0.00	19.65	5	3,849	0.13%
2018/05/11	0.3	18.80	0	0.00	18.85	0.3	3,808	0.01%
2018/05/08	0	0.00	15	19.35	19.30	-15	3,855	-0.39%
2018/05/03	30	19.20	0	0.00	19.15	30	4,131	0.73%
2018/04/30	0	0.00	25	19.80	19.90	-25	4,185	-0.60%
2018/04/25	0	0.00	2	18.95	19.35	-2	4,334	-0.05%
2018/04/24	50	19.40	0	0.00	18.95	50	4,450	1.12%
2018/04/23	0.3	19.90	0	0.00	20.00	0.3	4,427	0.01%
2018/04/20	0	0.00	25	20.30	20.25	-25	4,436	-0.56%
2018/04/19	0	0.00	30	20.23	19.85	-30	4,435	-0.68%
2018/04/13	61	19.65	1	20.00	19.50	60	4,631	1.30%
2018/04/12	105	19.54	102	19.70	19.70	3	4,837	0.06%	大買/大賣/
2018/04/11	21	18.98	27	19.28	19.40	-6	4,830	-0.12%
2018/04/10	5	18.50	4	18.53	18.40	1	4,814	0.02%
2018/04/09	3	18.43	2	18.55	18.45	1	5,011	0.02%
2018/04/03	15	18.18	15	18.25	18.30	0	5,067	0.00%
2018/04/02	2	18.25	0	0.00	18.40	2	5,266	0.04%
2018/03/31	2	18.30	1	18.15	18.75	1	5,749	0.02%
2018/03/30	0	0.00	27	17.78	17.60	-27	5,812	-0.46%
2018/03/29	30	17.05	1	17.20	17.15	29	5,952	0.49%
2018/03/27	0	0.00	28	17.39	17.30	-28	6,348	-0.44%
2018/03/26	27	17.00	0	0.00	17.00	27	6,469	0.42%
2018/03/23	2	17.05	0	0.00	17.15	2	6,530	0.03%
2018/03/22	0	0.00	3	17.45	17.35	-3	6,561	-0.05%
2018/03/19	2	17.75	0	0.00	17.75	2	6,728	0.03%
2018/03/16	1	17.65	0	0.00	17.55	1	6,914	0.01%
2018/03/15	5	18.00	1	17.95	18.00	4	6,959	0.06%
2018/03/13	1	17.65	25	17.66	17.70	-24	7,324	-0.33%
2018/03/09	1	17.65	0	0.00	17.50	1	7,867	0.01%
2018/03/08	10	16.85	0	0.00	17.30	10	8,177	0.12%
2018/03/06	1	17.40	1	17.15	17.00	0	8,549	0.00%
2018/03/05	3	17.20	0	0.00	17.15	3	8,526	0.04%
2018/02/27	25	17.90	0	0.00	17.95	25	8,501	0.29%
2018/02/26	0	0.00	25	18.25	18.20	-25	8,471	-0.30%
2018/02/23	10	17.70	0	0.00	17.80	10	8,387	0.12%
2018/02/22	26	17.65	0	0.00	17.40	26	8,410	0.31%
2018/02/21	0	0.00	1	17.85	18.00	-1	8,407	-0.01%
2018/02/12	5	17.00	0	0.00	17.35	5	8,496	0.06%
2018/02/09	2	16.80	5	16.80	17.20	-3	8,495	-0.04%
2018/02/07	0	0.00	1	17.65	17.30	-1	8,562	-0.01%
2018/02/06	5	16.65	0	0.00	16.65	5	8,508	0.06%
2018/02/05	1	18.50	0	0.00	18.50	1	8,459	0.01%
2018/01/29	52	19.40	2	19.33	19.35	50	8,320	0.60%
2018/01/26	1	20.10	0	20.05	20.05	1	8,167	0.01%
2018/01/25	1	20.85	1	20.85	20.80	0	8,081	0.00%
2018/01/23	5	20.40	0	0.00	20.40	5	7,973	0.06%
2018/01/19	0	0.00	1	20.45	20.30	-1	7,847	-0.01%
2018/01/17	8	21.50	40	21.68	21.50	-32	7,559	-0.42%
2018/01/16	0	0.00	1.4	21.93	21.85	-1.4	7,472	-0.02%
2018/01/12	0	0.00	1	22.45	22.35	-1	7,320	-0.01%
2018/01/11	2	22.40	0	0.00	22.50	2	7,283	0.03%
2018/01/10	0	0.00	11	22.62	22.85	-11	7,221	-0.15%
2018/01/09	10	22.29	3	22.32	22.30	7	6,996	0.10%
2018/01/08	16	23.06	22	22.50	22.75	-6	6,918	-0.09%
2018/01/05	15	22.03	10	22.17	22.15	5	6,643	0.08%
2018/01/04	10	21.85	1	22.05	21.85	9	6,555	0.14%
2018/01/03	0	0.00	4	23.00	22.00	-4	6,440	-0.06%
2018/01/02	16	21.95	19	22.17	22.15	-3	6,224	-0.05%