台玻 (1802)-第一金-光復券商分點個股進出

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
19.50
漲跌
▲0.65
漲幅
+3.45%
成交量
17,255張
產業
上市玻璃類股▲2.81%
1187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－第一金-光復券商分點個股進出

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

第一金-光復券商分點個股進出
第一金-光復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
2024/12/11	0	0.00	3	19.50	19.50	-3	17,696	-0.02%
2024/12/10	2	19.40	3	19.70	18.85	-1	17,440	-0.01%
2024/12/09	3	18.73	0	0.00	18.55	3	16,889	0.02%
2024/12/06	5	19.32	0	0.00	19.15	5	16,793	0.03%
2024/12/04	2	20.48	6	20.53	20.50	-4	16,367	-0.02%
2024/12/03	2	20.15	1	20.00	20.00	1	15,911	0.01%
2024/12/02	2	19.98	2	20.18	20.15	0	15,826	0.00%
2024/11/29	1	20.10	2	19.95	20.20	-1	15,623	-0.01%
2024/11/28	2	19.50	2	19.95	19.45	0	15,399	0.00%
2024/11/27	10	20.01	0	0.00	19.95	10	14,916	0.07%
2024/11/26	5	20.68	12	20.84	20.70	-7	14,553	-0.05%
2024/11/25	3	20.52	9	20.96	21.10	-6	14,242	-0.04%
2024/11/22	11	20.45	42	20.46	20.65	-31	13,416	-0.23%
2024/11/21	2	19.60	4	19.68	19.50	-2	12,200	-0.02%
2024/11/20	2	18.00	0	0.00	18.05	2	11,147	0.02%
2024/11/14	10	18.00	0	0.00	17.90	10	11,010	0.09%
2024/11/13	2	18.23	1	18.45	18.25	1	10,940	0.01%
2024/11/12	2	18.55	2	18.40	18.40	0	10,899	0.00%
2024/11/11	11	19.02	0	0.00	18.95	11	10,783	0.10%
2024/11/08	0	0.00	1	19.30	19.40	-1	10,745	-0.01%
2024/11/07	3	19.37	7	19.53	19.75	-4	10,449	-0.04%
2024/11/06	1	19.40	3	19.50	19.45	-2	10,348	-0.02%
2024/11/05	0	0.00	1	19.45	19.60	-1	10,258	-0.01%
2024/11/04	1	19.55	0	0.00	19.50	1	10,239	0.01%
2024/11/01	0	0.00	1	19.30	19.65	-1	10,381	-0.01%
2024/10/30	0	0.00	10	19.50	19.45	-10	10,270	-0.10%
2024/10/29	6	19.76	8	19.79	19.85	-2	10,051	-0.02%
2024/10/28	2	19.10	19	19.54	19.85	-17	9,347	-0.18%
2024/10/25	0	0.00	2	18.00	18.60	-2	8,335	-0.02%
2024/10/24	6	19.39	4	19.54	18.40	2	8,163	0.02%
2024/10/23	0	0.00	2	19.03	18.45	-2	7,529	-0.03%
2024/10/22	2	18.50	1	18.35	18.35	1	7,369	0.01%
2024/10/21	1	18.25	3	18.07	18.70	-2	7,359	-0.03%
2024/10/18	1	17.25	1	17.35	17.40	0	7,235	0.00%
2024/10/17	1	17.40	1	17.55	17.60	0	7,277	0.00%
2024/10/16	1	16.60	4	17.56	17.75	-3	7,214	-0.04%
2024/10/15	1	16.75	2	17.05	16.80	-1	6,969	-0.01%
2024/10/14	5	16.70	0	0.00	16.70	5	6,947	0.07%
2024/10/11	3	17.02	0	0.00	16.85	3	6,949	0.04%
2024/10/09	9	17.54	0	0.00	17.30	9	6,981	0.13%
2024/10/08	7	18.51	3	18.05	18.00	4	6,954	0.06%
2024/10/07	18	18.97	3	19.28	18.95	15	6,828	0.22%
2024/10/04	4	19.08	15	19.44	19.10	-11	6,796	-0.16%
2024/10/01	10	18.63	11	18.78	18.75	-1	6,391	-0.02%
2024/09/30	0	0.00	24	18.85	18.70	-24	5,973	-0.40%
2024/09/27	3	17.70	10	17.52	17.75	-7	5,164	-0.14%
2024/09/25	0	0.00	5	16.15	16.20	-5	4,891	-0.10%
2024/09/23	1	16.10	0	0.00	15.95	1	5,250	0.02%
2024/09/13	1	15.45	0	0.00	15.60	1	6,018	0.02%
2024/09/09	1	15.05	0	0.00	15.30	1	8,751	0.01%
2024/09/06	0	0.00	1	15.45	15.45	-1	8,867	-0.01%
2024/09/05	1	15.35	2	15.80	15.35	-1	9,018	-0.01%
2024/09/04	2	15.65	0	0.00	15.25	2	9,297	0.02%
2024/08/30	0	0.00	1	16.50	16.50	-1	10,337	-0.01%
2024/08/26	0	0.00	1	16.20	16.50	-1	12,257	-0.01%
2024/08/21	0	0.00	5	16.00	16.00	-5	12,435	-0.04%
2024/08/20	1	16.00	0	0.00	15.90	1	12,484	0.01%
2024/08/12	1	16.25	0	0.00	16.15	1	12,690	0.01%
2024/08/07	2	15.75	3	15.98	16.10	-1	12,655	-0.01%
2024/08/06	3	15.02	0	0.00	15.40	3	12,612	0.02%
2024/08/05	8	15.65	0	0.00	15.65	8	12,472	0.06%
2024/07/30	0	0.00	1	17.40	17.40	-1	12,188	-0.01%
2024/07/29	2	17.55	0	0.00	17.35	2	12,143	0.02%
2024/07/22	6	17.25	0	0.00	17.50	6	12,080	0.05%
2024/07/19	2	18.28	0	0.00	18.05	2	11,962	0.02%
2024/07/17	2	18.90	0	0.00	18.90	2	11,665	0.02%
2024/07/15	2	19.00	0	0.00	18.90	2	11,703	0.02%
2024/07/11	50	19.00	51	19.25	19.00	-1	11,615	-0.01%
2024/07/09	1	18.60	40	18.85	18.60	-39	11,475	-0.34%
2024/07/08	4	18.98	0	0.00	18.95	4	11,398	0.04%
2024/07/05	15	19.28	3	19.13	19.35	12	11,188	0.11%
2024/07/04	7	18.60	0	0.00	18.60	7	10,894	0.06%
2024/07/03	1	18.75	0	0.00	18.60	1	10,870	0.01%
2024/07/02	1	18.75	1	18.70	18.70	0	10,780	0.00%
2024/07/01	0	0.00	10	19.50	18.95	-10	10,836	-0.09%
2024/06/28	30	19.35	0	0.00	19.35	30	10,718	0.28%
2024/06/27	2	18.83	2	19.15	18.90	0	10,555	0.00%
2024/06/26	1	18.85	6	19.13	18.80	-5	10,357	-0.05%
2024/06/25	2	19.13	1	19.25	19.25	1	10,241	0.01%
2024/06/24	1	19.25	1	19.40	19.35	0	10,148	0.00%
2024/06/21	7	19.74	0	0.00	19.60	7	9,994	0.07%
2024/06/20	1	19.80	1	19.80	19.75	0	9,783	0.00%
2024/06/19	2	19.68	5	19.92	19.90	-3	9,531	-0.03%
2024/06/18	13	20.23	2	20.85	19.90	11	9,046	0.12%
2024/06/17	5	20.08	39	20.09	20.25	-34	8,104	-0.42%
2024/06/14	0	0.00	7	18.88	19.00	-7	7,101	-0.10%
2024/06/13	2	18.40	1	18.55	18.30	1	6,852	0.01%
2024/06/12	6	18.67	2	18.60	18.60	4	6,779	0.06%
2024/06/11	3	18.88	7	19.01	18.90	-4	6,656	-0.06%
2024/06/07	1	19.15	30	19.52	19.35	-29	6,453	-0.45%
2024/06/06	2	19.13	6	19.18	19.40	-4	6,065	-0.07%
2024/06/05	3	18.93	33	19.08	18.90	-30	5,723	-0.52%
2024/06/04	24	19.25	18	19.48	18.85	6	5,378	0.11%
2024/06/03	0	0.00	3	18.95	19.05	-3	4,556	-0.07%
2024/05/31	2	17.90	0	0.00	18.15	2	3,960	0.05%
2024/05/30	1	17.15	1	17.35	17.95	0	3,651	0.00%
2024/05/29	2	17.60	2	17.60	17.40	0	3,477	0.00%
2024/05/27	2	17.05	10	17.08	17.05	-8	3,236	-0.25%
2024/05/24	1	17.15	1	17.20	17.20	0	3,217	0.00%
2024/05/23	2	16.95	4	17.28	17.65	-2	3,152	-0.06%
2024/05/21	8	17.11	0	0.00	17.05	8	2,930	0.27%
2024/05/20	0	0.00	1	17.25	17.25	-1	2,905	-0.03%
2024/05/17	2	17.15	0	0.00	17.20	2	2,897	0.07%
2024/05/16	0	0.00	2	17.25	17.25	-2	2,956	-0.07%
2024/05/15	0	0.00	1	17.15	17.15	-1	2,957	-0.03%
2024/05/14	1	17.05	0	0.00	17.10	1	2,955	0.03%
2024/04/30	1	17.25	0	0.00	17.15	1	2,938	0.03%
2024/04/24	1	17.05	10	17.05	17.05	-9	2,914	-0.31%
2024/04/22	0	0.00	5	17.05	16.95	-5	3,049	-0.16%
2024/04/18	0	0.00	10	17.00	17.05	-10	2,920	-0.34%
2024/04/17	1	16.75	2	16.93	16.90	-1	2,918	-0.03%
2024/04/16	13	16.80	0	0.00	16.75	13	2,976	0.44%
2024/04/15	0	0.00	18	17.29	17.20	-18	2,914	-0.62%
2024/04/12	1	17.15	0	0.00	17.20	1	2,905	0.03%
2024/04/11	20	17.35	0	0.00	17.25	20	2,903	0.69%
2024/04/08	0	0.00	1	17.30	17.40	-1	3,043	-0.03%
2024/04/03	1	17.35	2	17.75	17.20	-1	3,017	-0.03%
2024/04/01	5	17.35	1	17.40	17.40	4	2,921	0.14%
2024/03/28	1	17.15	0	0.00	17.15	1	2,915	0.03%
2024/03/15	30	17.03	0	0.00	16.95	30	3,262	0.92%
2024/03/14	12	17.32	0	0.00	17.40	12	3,177	0.38%
2024/03/13	31	17.60	80	17.54	17.55	-49	3,158	-1.55%
2024/03/11	5	17.75	0	0.00	17.85	5	3,101	0.16%
2024/03/08	22	17.78	1	17.80	17.80	21	3,125	0.67%
2024/03/07	1	18.05	0	0.00	18.00	1	3,160	0.03%
2024/03/06	0	0.00	32	18.25	18.15	-32	3,134	-1.02%
2024/03/05	15	17.92	0	0.00	17.90	15	3,117	0.48%
2024/03/04	1	17.95	10	18.05	18.00	-9	3,148	-0.29%
2024/03/01	4	18.05	0	0.00	18.05	4	3,196	0.13%
2024/02/27	2	18.15	10	18.10	18.05	-8	3,241	-0.25%
2024/02/26	1	18.20	10	18.25	18.20	-9	3,275	-0.27%
2024/02/23	11	18.36	0	0.00	18.25	11	3,320	0.33%
2024/02/22	2	18.65	36	18.55	18.55	-34	3,345	-1.02%
2024/02/21	1	18.75	2	18.75	18.75	-1	3,385	-0.03%
2024/02/20	1	18.65	0	0.00	18.65	1	3,396	0.03%
2024/02/15	1	17.80	11	17.96	18.10	-10	3,485	-0.29%
2024/02/05	14	17.84	4	17.80	17.80	10	3,476	0.29%
2024/02/02	1	18.05	0	0.00	18.05	1	3,476	0.03%
2024/01/29	0	0.00	1	18.45	18.45	-1	3,753	-0.03%
2024/01/25	0	0.00	23	18.25	18.15	-23	3,851	-0.60%
2024/01/24	0	0.00	10	18.30	18.25	-10	3,860	-0.26%
2024/01/23	0	0.00	2	18.15	18.15	-2	3,893	-0.05%
2024/01/22	1	17.85	0	0.00	17.95	1	3,915	0.03%
2024/01/19	1	17.85	0	0.00	17.85	1	3,993	0.03%
2024/01/18	1	17.80	0	0.00	17.80	1	4,026	0.02%
2024/01/17	1	17.90	0	0.00	17.65	1	4,041	0.02%
2024/01/16	3	18.07	0	0.00	18.05	3	4,011	0.07%
2024/01/11	1	18.30	0	0.00	18.35	1	4,115	0.02%
2024/01/10	7	18.41	22	18.25	18.25	-15	4,236	-0.35%
2024/01/09	12	18.87	0	0.00	18.75	12	4,189	0.29%
2024/01/08	12	19.21	2	19.00	19.00	10	4,229	0.24%
2024/01/04	1	18.85	0	0.00	18.75	1	4,373	0.02%
2024/01/02	2	18.85	3	19.25	19.20	-1	4,533	-0.02%
2023/12/29	1	19.10	0	0.00	18.95	1	4,516	0.02%
2023/12/28	0	0.00	12	19.11	19.10	-12	4,836	-0.25%
2023/12/27	0	0.00	10	19.00	19.00	-10	5,055	-0.20%
2023/12/26	0	0.00	2	19.00	19.00	-2	5,231	-0.04%
2023/12/25	1	18.75	0	0.00	18.70	1	5,279	0.02%
2023/12/21	1	18.85	0	0.00	18.80	1	5,468	0.02%
2023/12/20	10	19.00	1	19.05	19.00	9	5,529	0.16%
2023/12/19	17	18.78	0	0.00	18.75	17	5,561	0.31%
2023/12/18	1	19.10	0	0.00	19.00	1	5,621	0.02%
2023/12/15	0	0.00	26	19.07	19.05	-26	5,813	-0.45%
2023/12/14	0	0.00	1	18.90	18.75	-1	5,772	-0.02%
2023/12/11	2	18.60	0	0.00	18.60	2	6,176	0.03%
2023/12/07	21	18.78	0	0.00	18.70	21	6,314	0.33%
2023/12/04	0	0.00	11	19.15	19.15	-11	7,189	-0.15%
2023/11/29	2	18.95	0	0.00	18.90	2	9,346	0.02%
2023/11/27	11	18.85	5	18.85	18.75	6	11,515	0.05%
2023/11/24	10	19.05	0	0.00	18.95	10	12,082	0.08%
2023/11/20	3	19.08	0	0.00	19.00	3	12,460	0.02%
2023/11/17	2	19.25	0	0.00	19.30	2	12,470	0.02%
2023/11/15	0	0.00	11	19.25	19.35	-11	12,584	-0.09%
2023/11/10	10	18.80	0	0.00	18.75	10	13,270	0.08%
2023/11/09	1	18.95	0	0.00	19.00	1	13,552	0.01%
2023/11/07	0	0.00	2	19.00	19.00	-2	14,240	-0.01%
2023/11/06	0	0.00	1	19.15	19.00	-1	14,887	-0.01%
2023/11/03	0	0.00	18	18.90	18.85	-18	15,219	-0.12%
2023/11/02	0	0.00	2	18.73	18.85	-2	15,733	-0.01%
2023/11/01	1	18.30	0	0.00	18.35	1	16,247	0.01%
2023/10/31	1	18.50	1	18.25	18.25	0	17,159	0.00%
2023/10/27	12	18.75	1	18.80	18.65	11	19,139	0.06%
2023/10/26	1	18.40	0	0.00	18.25	1	20,525	0.00%
2023/10/25	1	18.45	6	18.58	18.60	-5	21,343	-0.02%
2023/10/24	0	0.00	12	18.45	18.60	-12	21,835	-0.05%
2023/10/20	4	17.81	2	18.03	18.20	2	21,811	0.01%
2023/10/19	2	18.10	230	18.08	18.05	-228	21,798	-1.05%	大賣/鉅額交易
2023/10/18	22	18.18	0	0.00	18.15	22	21,796	0.10%
2023/10/17	1	18.65	1	18.65	18.65	0	21,696	0.00%
2023/10/16	0	0.00	1	19.05	18.65	-1	21,695	0.00%
2023/10/13	4	18.85	0	0.00	18.75	4	21,721	0.02%
2023/10/12	12	18.74	0	0.00	18.90	12	21,701	0.06%
2023/10/11	11	19.17	0	0.00	18.85	11	21,606	0.05%
2023/10/06	1	19.05	0	0.00	19.05	1	21,398	0.00%
2023/10/05	2	19.18	2	19.15	19.15	0	21,414	0.00%
2023/10/04	3	18.95	2	19.18	18.85	1	21,425	0.00%
2023/10/03	7	19.54	2	19.60	19.35	5	21,214	0.02%
2023/10/02	1	19.05	16	19.55	19.50	-15	21,023	-0.07%
2023/09/28	0	0.00	2	19.15	19.10	-2	20,999	-0.01%
2023/09/27	4	19.10	5	19.00	19.00	-1	21,036	0.00%
2023/09/26	9	19.33	2	19.30	19.30	7	21,017	0.03%
2023/09/25	1	19.40	0	0.00	19.45	1	21,001	0.00%
2023/09/22	1	19.35	1	19.35	19.35	0	21,005	0.00%
2023/09/21	19	19.45	1	19.70	19.40	18	21,117	0.09%
2023/09/20	1	19.70	0	0.00	19.70	1	21,180	0.00%
2023/09/19	224	20.00	29	19.96	20.00	195	21,164	0.92%	大買/鉅額交易
2023/09/18	0	0.00	1	19.55	19.55	-1	21,941	0.00%
2023/09/15	4	19.61	0	0.00	19.35	4	22,454	0.02%
2023/09/14	19	19.88	1	19.90	20.00	18	22,853	0.08%
2023/09/13	1	19.30	2	19.65	19.60	-1	23,796	0.00%
2023/09/12	1	19.25	3	19.35	19.40	-2	24,876	-0.01%
2023/09/11	18	19.48	0	0.00	19.25	18	25,065	0.07%
2023/09/08	56	19.76	1	19.95	19.65	55	24,880	0.22%
2023/09/07	3	19.67	0	0.00	19.50	3	24,694	0.01%
2023/09/06	8	20.47	0	0.00	20.10	8	24,551	0.03%
2023/09/05	2	21.00	152	21.00	21.10	-150	24,125	-0.62%	大賣/鉅額交易
2023/09/04	38	21.54	24	21.31	21.20	14	23,910	0.06%
2023/09/01	158	21.64	11	21.19	21.65	147	22,592	0.65%	大買/鉅額交易
2023/08/31	6	20.18	0	0.00	19.70	6	21,260	0.03%
2023/08/30	1	20.05	4	20.29	20.35	-3	20,606	-0.01%
2023/08/29	2	18.78	2	18.95	18.75	0	20,097	0.00%
2023/08/28	5	18.54	1	18.90	18.85	4	20,032	0.02%
2023/08/25	2	18.03	2	18.40	18.55	0	19,961	0.00%
2023/08/24	1	18.35	1	18.30	18.30	0	19,799	0.00%
2023/08/22	1	18.65	0	0.00	18.65	1	19,714	0.01%
2023/08/21	1	18.95	0	0.00	18.80	1	19,712	0.01%
2023/08/16	2	19.40	1	18.95	18.95	1	19,280	0.01%
2023/08/15	1	20.35	1	20.05	20.05	0	18,970	0.00%
2023/08/14	2	21.05	4	20.50	20.20	-2	18,723	-0.01%
2023/08/10	4	21.96	1	21.50	21.15	3	18,115	0.02%
2023/08/09	2	22.20	4	22.39	22.50	-2	17,483	-0.01%
2023/08/08	1	22.75	10	22.59	22.00	-9	17,035	-0.05%
2023/08/07	14	21.82	7	21.54	22.05	7	16,532	0.04%
2023/08/04	7	21.89	4	21.80	21.80	3	16,023	0.02%
2023/08/02	5	20.95	5	21.54	20.80	0	15,171	0.00%
2023/08/01	6	21.86	12	22.28	21.40	-6	14,494	-0.04%
2023/07/31	26	21.06	35.8	21.32	21.60	-9.8	13,227	-0.07%
2023/07/28	12	19.65	4	19.83	19.80	8	11,790	0.07%
2023/07/27	2	19.15	6	19.14	19.30	-4	11,040	-0.04%
2023/07/26	0	0.00	1	18.10	17.90	-1	10,669	-0.01%
2023/07/25	1	17.65	0	0.00	17.70	1	10,664	0.01%
2023/07/18	1	17.85	20	17.98	17.80	-19	10,813	-0.18%
2023/07/14	1	17.95	0	0.00	17.90	1	11,005	0.01%
2023/07/13	6	18.04	0	0.00	17.85	6	11,020	0.05%
2023/07/12	7	17.99	0	0.00	17.90	7	11,027	0.06%
2023/07/11	0	0.00	1	18.25	18.05	-1	11,009	-0.01%
2023/07/10	1	18.15	0	0.00	18.00	1	11,023	0.01%
2023/07/06	1	18.65	5	18.35	18.35	-4	10,909	-0.04%
2023/07/05	2	18.85	1	19.15	18.90	1	10,753	0.01%
2023/07/04	18	19.25	0	0.00	19.00	18	10,667	0.17%
2023/07/03	4	19.39	0	0.00	19.20	4	10,603	0.04%
2023/06/30	0	0.00	5	19.30	19.30	-5	10,571	-0.05%
2023/06/29	1	19.55	1	19.45	19.55	0	10,513	0.00%
2023/06/28	2	19.55	1	19.75	19.75	1	10,379	0.01%
2023/06/27	5	20.20	12	19.93	19.90	-7	10,241	-0.07%
2023/06/26	23	20.24	12	20.18	20.10	11	10,064	0.11%
2023/06/21	1	19.30	1	19.70	19.60	0	9,053	0.00%
2023/06/20	15	19.45	0	0.00	19.20	15	8,509	0.18%
2023/06/19	5	20.52	18	20.72	20.10	-13	7,850	-0.17%
2023/06/16	43	19.44	17	19.56	20.10	26	6,810	0.38%
2023/06/15	3	18.33	15	18.44	18.40	-12	5,646	-0.21%
2023/06/14	9	17.82	2	18.13	17.90	7	5,435	0.13%
2023/06/13	5	18.08	8	18.04	18.05	-3	5,265	-0.06%
2023/06/12	5	17.87	115	17.73	17.75	-110	5,178	-2.12%	大賣/鉅額交易
2023/06/09	3	18.23	0	0.00	18.10	3	5,051	0.06%
2023/06/08	0	0.00	19	18.49	18.40	-19	4,928	-0.39%
2023/06/07	2	18.63	3	18.70	18.45	-1	4,942	-0.02%
2023/06/06	22	18.94	2	19.05	18.65	20	4,884	0.41%
2023/06/05	7	18.46	10	18.62	19.05	-3	4,829	-0.06%
2023/06/02	4	18.63	2	18.65	18.55	2	4,650	0.04%
2023/06/01	1	18.35	2	18.48	18.45	-1	4,565	-0.02%
2023/05/31	2	18.43	3	18.38	18.35	-1	4,578	-0.02%
2023/05/30	1	18.70	1	18.65	18.50	0	4,543	0.00%
2023/05/29	2	18.48	2	18.50	18.50	0	4,533	0.00%
2023/05/26	2	18.38	1	18.30	18.30	1	4,488	0.02%
2023/05/25	2	18.53	3	18.73	18.65	-1	4,433	-0.02%
2023/05/24	3	18.57	1	18.65	18.65	2	4,402	0.05%
2023/05/22	1	19.10	1	19.05	19.05	0	4,315	0.00%
2023/05/19	2	19.03	1	19.15	18.95	1	4,281	0.02%
2023/05/18	1	18.95	1	18.95	19.05	0	4,230	0.00%
2023/05/17	2	18.45	2	18.70	19.00	0	4,182	0.00%
2023/05/16	1	18.40	1	18.65	18.55	0	4,094	0.00%
2023/05/15	1	18.35	2	18.20	18.35	-1	4,071	-0.02%
2023/05/12	1	18.50	0	0.00	18.75	1	4,039	0.02%
2023/05/11	1	18.50	0	0.00	18.50	1	3,990	0.03%
2023/05/10	1	18.85	1	18.95	18.95	0	3,940	0.00%
2023/05/09	1	18.70	1	18.90	18.90	0	3,900	0.00%
2023/05/08	1	19.20	1	19.35	19.05	0	3,874	0.00%
2023/05/05	3	19.22	0	0.00	19.20	3	3,852	0.08%
2023/05/04	4	19.60	0	0.00	19.50	4	3,812	0.10%
2023/05/03	1	19.90	3	19.85	19.70	-2	3,820	-0.05%
2023/05/02	6	19.72	1	19.60	19.50	5	3,840	0.13%
2023/04/28	1	20.30	0	0.00	20.30	1	3,874	0.03%
2023/04/27	2	20.28	9	20.26	20.25	-7	3,876	-0.18%
2023/04/26	1	20.20	1	20.55	20.55	0	3,876	0.00%
2023/04/25	0	0.00	3	20.62	20.45	-3	3,877	-0.08%
2023/04/21	2	21.00	1	20.65	20.50	1	3,758	0.03%
2023/04/20	3	20.32	0	0.00	20.30	3	3,665	0.08%
2023/04/19	8	21.25	2	20.90	21.15	6	3,577	0.17%
2023/04/17	0	0.00	2	20.95	20.85	-2	3,499	-0.06%
2023/04/12	1	20.15	2	20.55	20.45	-1	3,495	-0.03%
2023/04/06	1	20.25	0	0.00	20.10	1	3,989	0.03%
2023/03/31	3	20.67	0	0.00	20.55	3	4,124	0.07%
2023/03/29	0	0.00	1	21.15	20.95	-1	5,420	-0.02%
2023/03/23	0	0.00	16	20.27	20.60	-16	7,711	-0.21%
2023/03/22	1	20.25	0	0.00	20.20	1	7,853	0.01%
2023/03/20	1	20.25	2	20.35	20.30	-1	8,207	-0.01%
2023/03/17	1	20.25	0	0.00	20.45	1	8,435	0.01%
2023/03/16	3	20.73	2	20.40	20.40	1	8,607	0.01%
2023/03/15	3	21.15	2	21.05	21.05	1	8,892	0.01%
2023/03/14	0	0.00	3	20.95	20.95	-3	9,141	-0.03%
2023/03/13	1	21.25	0	0.00	21.15	1	9,607	0.01%
2023/03/10	6	21.32	0	0.00	21.20	6	9,672	0.06%
2023/03/09	0	0.00	1	22.05	22.05	-1	9,683	-0.01%
2023/03/08	2	22.15	0	0.00	22.20	2	9,749	0.02%
2023/03/07	1	22.35	0	0.00	22.55	1	9,790	0.01%
2023/03/02	41	22.55	0	0.00	22.30	41	10,309	0.40%
2023/02/16	0	0.00	1	23.35	23.35	-1	11,834	-0.01%
2023/02/14	1	23.10	1	23.15	23.15	0	12,125	0.00%
2023/02/13	1	22.25	14	22.69	22.85	-13	12,287	-0.11%
2023/02/08	1	22.95	0	0.00	22.95	1	12,854	0.01%
2023/01/31	1	22.75	2	23.30	23.35	-1	13,711	-0.01%
2023/01/30	0	0.00	1	22.95	22.75	-1	13,662	-0.01%
2023/01/17	0	0.00	13	22.52	22.55	-13	13,590	-0.10%
2023/01/12	0	0.00	8	22.64	22.65	-8	14,051	-0.06%
2023/01/09	1	22.35	0	0.00	22.35	1	14,483	0.01%
2023/01/04	1	21.25	1	21.45	21.45	0	14,564	0.00%
2023/01/03	2	20.85	2	21.13	21.35	0	14,639	0.00%
2022/12/28	0	0.00	5	22.20	22.15	-5	14,683	-0.03%
2022/12/27	2	21.58	2	21.75	21.75	0	14,790	0.00%
2022/12/23	1	21.15	0	0.00	21.20	1	14,861	0.01%
2022/12/21	4	21.03	4	21.28	21.20	0	14,297	0.00%
2022/12/20	6	21.56	5	21.85	21.30	1	13,524	0.01%
2022/12/19	4	22.70	0	0.00	21.95	4	12,881	0.03%
2022/12/16	1	24.60	0	0.00	24.35	1	11,952	0.01%
2022/12/15	5	24.95	0	0.00	25.05	5	11,357	0.04%
2022/12/09	0	0.00	25	24.88	24.60	-25	10,731	-0.23%
2022/12/08	6	24.16	1	24.25	24.45	5	10,503	0.05%
2022/12/07	1	24.65	4	24.50	24.70	-3	10,286	-0.03%
2022/12/06	2	24.35	1	24.25	23.90	1	9,962	0.01%
2022/12/05	2	24.53	1	24.95	23.70	1	9,692	0.01%
2022/12/02	0	0.00	1	24.05	23.90	-1	9,215	-0.01%
2022/12/01	2	23.35	1	23.75	23.40	1	9,159	0.01%
2022/11/29	1	23.15	2	23.45	23.35	-1	8,974	-0.01%
2022/11/28	1	23.35	0	0.00	23.40	1	8,888	0.01%
2022/11/24	8	23.83	4	24.00	23.65	4	8,705	0.05%
2022/11/23	3	24.62	17	25.06	24.70	-14	8,353	-0.17%
2022/11/22	1	24.75	26	24.59	24.70	-25	8,208	-0.30%
2022/11/21	0	0.00	8	23.70	24.10	-8	7,856	-0.10%
2022/11/18	3	23.45	0	0.00	23.45	3	7,681	0.04%
2022/11/16	8	23.25	8	23.85	23.45	0	7,380	0.00%
2022/11/11	3	23.10	16	23.15	23.15	-13	6,764	-0.19%
2022/11/10	6	22.35	2	22.48	22.50	4	6,583	0.06%
2022/11/09	0	0.00	5	22.25	22.30	-5	6,459	-0.08%
2022/11/07	0	0.00	8	22.00	22.05	-8	6,191	-0.13%
2022/10/27	0	0.00	3	20.15	20.40	-3	5,038	-0.06%
2022/10/25	1	19.40	0	0.00	19.45	1	4,745	0.02%
2022/10/24	0	0.00	2	19.20	19.25	-2	4,635	-0.04%
2022/10/21	2	19.40	0	0.00	18.95	2	4,517	0.04%
2022/10/20	3	18.83	8	19.49	19.50	-5	4,402	-0.11%
2022/10/19	1	19.20	4	19.38	19.30	-3	4,063	-0.07%
2022/10/07	0	0.00	8	18.90	18.95	-8	3,236	-0.25%
2022/10/05	7	18.91	0	0.00	18.90	7	3,097	0.23%
2022/10/04	8	18.75	0	0.00	18.85	8	2,969	0.27%
2022/10/03	0	0.00	5	18.05	18.30	-5	2,724	-0.18%
2022/09/30	0	0.00	10	17.25	17.45	-10	2,535	-0.39%
2022/09/16	2	16.60	3	16.65	16.60	-1	2,833	-0.04%
2022/09/14	10	16.75	0	0.00	16.75	10	2,923	0.34%
2022/09/06	0	0.00	2	17.00	17.00	-2	3,108	-0.06%
2022/09/02	0	0.00	1	17.30	17.20	-1	3,222	-0.03%
2022/09/01	2	17.18	1	17.25	17.20	1	3,231	0.03%
2022/08/30	1	17.30	1	17.40	17.50	0	3,228	0.00%
2022/08/29	6	17.31	2	17.33	17.30	4	3,217	0.12%
2022/08/19	0	0.00	1	18.05	18.10	-1	3,371	-0.03%
2022/08/16	0	0.00	1	17.90	17.90	-1	3,400	-0.03%
2022/08/15	2	17.95	0	0.00	18.10	2	3,412	0.06%
2022/08/12	1	18.00	10	17.80	18.00	-9	3,409	-0.26%
2022/08/10	2	17.20	0	0.00	17.25	2	3,406	0.06%
2022/08/03	10	17.20	0	0.00	17.20	10	3,552	0.28%
2022/08/01	1	18.00	0	0.00	17.90	1	3,634	0.03%
2022/07/28	1	17.70	0	0.00	17.65	1	3,665	0.03%
2022/07/27	2	17.45	2	17.55	17.55	0	3,670	0.00%
2022/07/26	0	0.00	1	17.60	17.60	-1	3,697	-0.03%
2022/07/21	1	17.60	2	17.65	17.60	-1	3,870	-0.03%
2022/07/20	0	0.00	1	18.05	17.65	-1	3,927	-0.03%
2022/07/13	3	16.95	0	0.00	17.10	3	4,189	0.07%
2022/07/12	0	0.00	0.2	16.65	16.60	-0.2	4,219	0.00%
2022/07/11	2	17.58	0	0.00	17.35	2	4,211	0.05%
2022/07/08	1	17.70	1	17.85	17.90	0	4,221	0.00%
2022/07/01	0	0.00	1	17.40	17.05	-1	4,541	-0.02%
2022/06/30	1	17.70	0	0.00	17.85	1	4,509	0.02%
2022/06/29	2	18.40	0	0.00	18.55	2	4,453	0.04%
2022/06/16	1	21.30	0	0.00	20.70	1	4,611	0.02%
2022/06/15	5	21.20	0	0.00	21.15	5	4,775	0.10%
2022/06/14	0	0.00	0.2	21.25	21.30	-0.2	4,881	0.00%
2022/06/13	4	21.24	4	21.05	21.05	0	4,962	0.00%
2022/06/10	2	22.00	0	0.00	22.00	2	5,044	0.04%
2022/06/01	1	22.65	0	0.00	22.35	1	6,725	0.01%
2022/05/24	0	0.00	1	21.00	20.95	-1	6,891	-0.01%
2022/05/23	0	0.00	2	21.35	21.20	-2	6,924	-0.03%
2022/05/20	3	21.13	0	0.00	21.10	3	6,993	0.04%
2022/05/19	0	0.00	1	21.15	21.05	-1	7,089	-0.01%
2022/05/17	1	20.75	0	0.00	20.80	1	7,100	0.01%
2022/05/12	1	20.30	0	0.00	20.20	1	7,256	0.01%
2022/05/11	1	20.70	1	20.85	20.65	0	7,254	0.00%
2022/05/03	0.1	22.40	0	0.00	22.40	0.1	7,514	0.00%
2022/04/29	5	22.70	0	0.00	22.45	5	7,590	0.07%
2022/04/28	0	0.00	5	22.05	22.00	-5	7,718	-0.06%
2022/04/27	2	21.60	0	0.00	21.70	2	7,767	0.03%
2022/04/25	15	22.82	0	0.00	22.75	15	7,828	0.19%
2022/04/22	10	23.38	0	0.00	23.50	10	7,799	0.13%
2022/04/21	0	0.00	5	23.95	23.75	-5	7,871	-0.06%
2022/04/20	5	23.00	0	0.00	23.00	5	7,821	0.06%
2022/04/18	1	23.35	1	23.55	23.10	0	7,845	0.00%
2022/04/13	12	24.27	0	0.00	24.15	12	7,895	0.15%
2022/04/12	35	24.09	3	24.00	24.00	32	7,893	0.41%
2022/04/11	40	24.94	1	24.85	24.75	39	7,825	0.50%
2022/04/07	1	25.10	7	24.77	24.60	-6	7,747	-0.08%
2022/04/06	0	0.00	1	25.15	25.45	-1	7,688	-0.01%
2022/03/30	2	25.55	8	25.73	25.75	-6	7,653	-0.08%
2022/03/29	1	25.65	6	25.49	25.70	-5	7,636	-0.07%
2022/03/28	1	24.80	1	24.80	25.00	0	7,604	0.00%
2022/03/25	0	0.00	6	25.26	25.30	-6	7,626	-0.08%
2022/03/24	1	25.40	0	0.00	25.40	1	7,629	0.01%
2022/03/23	3	25.73	13	25.69	25.75	-10	7,666	-0.13%
2022/03/21	13	25.43	4	25.41	25.50	9	7,573	0.12%
2022/03/18	1	25.50	10	24.90	25.50	-9	7,575	-0.12%
2022/03/17	1	24.65	11	24.72	24.80	-10	7,437	-0.13%
2022/03/16	5	24.42	7	24.38	24.30	-2	7,507	-0.03%
2022/03/15	17	24.54	20	24.45	24.30	-3	7,440	-0.04%
2022/03/14	1	24.65	12	24.64	24.70	-11	7,381	-0.15%
2022/03/11	12	24.43	11	24.65	24.50	1	7,372	0.01%
2022/03/10	1	23.70	16	23.89	24.10	-15	7,183	-0.21%
2022/03/09	11	23.21	2	23.38	23.25	9	6,984	0.13%
2022/03/08	42	24.23	4	24.11	23.40	38	6,901	0.55%
2022/02/22	4	23.58	0	0.00	23.15	4	7,200	0.06%
2022/02/15	9	22.68	2	22.83	22.50	7	8,320	0.08%
2022/02/14	2	22.95	0	0.00	22.90	2	8,915	0.02%
2022/02/11	2	23.68	0	0.00	23.65	2	9,052	0.02%
2022/02/09	2	23.73	3	23.83	24.05	-1	9,543	-0.01%
2022/02/08	0.2	24.05	0	0.00	24.00	0.2	9,493	0.00%
2022/02/07	1	22.85	10	23.43	23.75	-9	9,520	-0.09%
2022/01/26	1	23.10	0	0.00	23.05	1	9,509	0.01%
2022/01/25	7	23.28	0	0.00	23.10	7	9,610	0.07%
2022/01/24	5	23.65	4	23.66	23.65	1	9,596	0.01%
2022/01/20	2	25.20	0	0.00	25.45	2	9,499	0.02%
2022/01/19	0	0.00	11	25.10	25.20	-11	9,477	-0.12%
2022/01/18	1	24.90	0	0.00	24.65	1	9,465	0.01%
2022/01/17	1	24.45	1	24.65	25.00	0	9,508	0.00%
2022/01/14	2	24.80	0	0.00	24.90	2	9,633	0.02%
2022/01/12	9	25.32	4	25.20	25.20	5	9,739	0.05%
2022/01/07	1	25.80	1	25.50	25.50	0	10,141	0.00%
2022/01/06	2	25.85	1	26.10	25.90	1	10,269	0.01%
2022/01/05	12	26.00	3	26.17	26.05	9	10,345	0.09%
2022/01/04	4	26.33	1	26.20	26.20	3	10,473	0.03%
2022/01/03	10	27.00	10.3	26.60	26.60	-0.3	10,577	0.00%
2021/12/30	2	26.83	20	26.80	26.75	-18	10,812	-0.17%
2021/12/29	1.3	26.66	14	26.89	26.75	-12.8	11,036	-0.12%
2021/12/28	0	0.00	10	26.95	26.75	-10	11,273	-0.09%
2021/12/27	10	26.85	0	0.00	26.75	10	11,540	0.09%
2021/12/24	10	26.80	0	0.00	26.60	10	11,889	0.08%
2021/12/23	0	0.00	12	26.56	26.55	-12	12,089	-0.10%
2021/12/22	0	0.00	1	26.45	26.40	-1	12,239	-0.01%
2021/12/21	1	25.55	1	25.81	26.10	0	12,467	0.00%
2021/12/20	2	26.05	0	0.00	26.00	2	12,613	0.02%
2021/12/17	0	0.00	8	25.75	25.80	-8	12,888	-0.06%
2021/12/16	1	25.50	28	25.68	25.50	-27	13,033	-0.21%
2021/12/14	2	25.60	0	0.00	25.60	2	13,554	0.01%
2021/12/13	2	26.10	39	26.07	26.05	-37	13,652	-0.27%
2021/12/10	12	26.33	0	0.00	26.15	12	13,798	0.09%
2021/12/09	10	27.10	0	0.00	26.90	10	13,923	0.07%
2021/12/08	0	0.00	10	27.10	26.90	-10	14,150	-0.07%
2021/12/07	12	27.08	10	26.99	26.95	2	14,306	0.01%
2021/12/06	1	26.70	1	26.90	26.90	0	14,510	0.00%
2021/12/03	0	0.00	14	26.59	26.55	-14	14,604	-0.10%
2021/12/02	10	26.59	0	0.00	26.35	10	14,703	0.07%
2021/12/01	2	26.48	11	26.70	26.85	-9	14,853	-0.06%
2021/11/30	5	26.40	10	26.80	26.70	-5	14,958	-0.03%
2021/11/29	10	25.93	17	26.02	26.05	-7	15,133	-0.05%
2021/11/26	3	26.47	18	26.48	26.40	-15	15,271	-0.10%
2021/11/25	3	26.75	2	26.60	26.60	1	15,658	0.01%
2021/11/24	13	26.84	22	26.81	27.00	-9	15,961	-0.06%
2021/11/23	2	27.13	1	26.95	26.95	1	16,079	0.01%
2021/11/22	41	27.27	10	27.35	27.35	31	16,256	0.19%
2021/11/19	5	26.90	15	26.70	26.50	-10	16,278	-0.06%
2021/11/18	17	27.14	3.1	27.51	27.05	13.9	16,436	0.08%
2021/11/17	4	27.00	11	27.03	26.90	-7	16,658	-0.04%
2021/11/16	22	27.32	2	27.53	27.05	20	16,949	0.12%
2021/11/15	11	27.65	265	27.82	27.50	-254	17,404	-1.46%	大賣/鉅額交易
2021/11/12	17	27.97	100.4	28.40	27.80	-83.4	17,801	-0.47%
2021/11/11	19	28.34	58.2	28.23	29.05	-39.2	17,703	-0.22%
2021/11/10	1	27.95	15.3	28.20	27.80	-14.3	17,393	-0.08%
2021/11/09	20	27.66	2	27.78	27.75	18	17,732	0.10%
2021/11/08	13	28.30	11	28.36	28.65	2	17,604	0.01%
2021/11/05	0	0.00	1	27.70	27.75	-1	17,811	-0.01%
2021/11/04	1	27.70	0	0.00	27.45	1	18,290	0.01%
2021/11/03	15	27.48	0	0.00	27.65	15	18,493	0.08%
2021/11/02	2	28.05	5	28.15	27.40	-3	18,915	-0.02%
2021/11/01	2	27.35	4	27.76	27.85	-2	19,148	-0.01%
2021/10/29	9	27.33	2	27.90	27.30	7	19,308	0.04%
2021/10/28	6	27.28	15	27.38	27.50	-9	19,508	-0.05%
2021/10/27	2	27.68	1	27.70	27.70	1	19,733	0.01%
2021/10/26	2	27.95	1.3	27.97	27.95	0.7	20,168	0.00%
2021/10/25	10	27.80	1	27.60	28.10	9	20,599	0.04%
2021/10/22	4	28.18	5	27.39	27.20	-1	21,288	0.00%
2021/10/21	0	0.00	1	28.75	28.55	-1	22,008	0.00%
2021/10/20	3	28.17	0	0.00	28.35	3	22,615	0.01%
2021/10/19	1	28.50	1	28.45	28.35	0	23,093	0.00%
2021/10/18	1	27.25	1	27.50	27.60	0	24,006	0.00%
2021/10/15	2	27.70	2	27.68	27.75	0	25,115	0.00%
2021/10/14	1	27.45	1	27.35	27.25	0	25,970	0.00%
2021/10/12	0	0.00	1	27.00	27.10	-1	28,949	0.00%
2021/10/08	0	27.75	0	0.00	27.50	0	29,958	0.00%
2021/10/07	1	27.25	1	27.45	27.75	0	32,130	0.00%
2021/10/06	5	27.20	4	26.95	26.95	1	33,230	0.00%
2021/10/05	0	0.00	1	27.60	27.90	-1	34,144	0.00%
2021/10/04	1.1	27.43	0	0.00	27.25	1.1	35,785	0.00%
2021/10/01	7	28.52	2	27.90	27.90	5	38,498	0.01%
2021/09/30	12	29.58	3	29.68	29.60	9	41,020	0.02%
2021/09/29	3	29.40	2	29.70	29.70	1	43,139	0.00%
2021/09/28	9	30.08	9.4	29.93	29.90	-0.4	43,904	0.00%
2021/09/27	2	30.95	6	30.96	30.90	-4	45,468	-0.01%
2021/09/24	13	30.49	5	30.41	30.40	8	49,160	0.02%
2021/09/23	5	31.30	5	31.40	31.05	0	50,227	0.00%
2021/09/22	7.1	30.30	7	30.66	30.45	0.1	50,615	0.00%
2021/09/17	2	31.93	1	31.85	31.65	1	51,348	0.00%
2021/09/16	2	32.43	3	32.35	32.35	-1	51,969	0.00%
2021/09/15	2	32.15	4	32.76	33.00	-2	52,709	0.00%
2021/09/14	4	32.80	5	32.42	32.45	-1	53,260	0.00%
2021/09/13	0	0.00	2	33.70	33.35	-2	53,856	0.00%
2021/09/10	10	33.70	0.2	33.45	33.60	9.9	54,444	0.02%
2021/09/09	6	33.69	13	33.48	33.35	-7	54,851	-0.01%
2021/09/08	0	34.45	0	0.00	34.15	0	54,949	0.00%
2021/09/07	0	0.00	1	34.55	34.20	-1	55,213	0.00%
2021/09/06	1	36.00	0	0.00	34.00	1	55,517	0.00%
2021/09/02	7	35.26	5	35.38	35.25	2	56,773	0.00%
2021/09/01	6	36.62	1	36.75	35.90	5	57,014	0.01%
2021/08/31	4	36.16	0	0.00	36.05	4	57,241	0.01%
2021/08/30	2	36.93	7	36.51	37.65	-5	58,326	-0.01%
2021/08/27	6	35.92	0	0.00	35.80	6	59,544	0.01%
2021/08/26	5	35.74	22	35.60	35.05	-17	60,998	-0.03%
2021/08/25	6	34.67	0	0.00	34.95	6	62,475	0.01%
2021/08/24	29	34.56	10	34.70	34.70	19	63,137	0.03%
2021/08/23	8.2	33.60	7	34.49	34.55	1.2	64,805	0.00%
2021/08/20	1.1	31.55	3	32.35	32.35	-2	65,756	0.00%
2021/08/19	1.1	32.95	0	0.00	31.55	1.1	66,043	0.00%
2021/08/18	0.1	33.70	0	0.00	34.40	0.1	65,847	0.00%
2021/08/17	0.1	33.75	0	0.00	32.45	0.1	66,268	0.00%
2021/08/16	0	34.80	0	0.00	34.95	0	66,948	0.00%
2021/08/13	13	34.87	1	36.20	34.45	12	67,784	0.02%
2021/08/12	13	36.89	8	36.75	37.25	5	68,500	0.01%
2021/08/11	1	37.35	2	36.83	37.20	-1	70,010	0.00%
2021/08/10	6	38.03	4	38.39	37.70	2	70,882	0.00%
2021/08/09	0	38.70	3	39.30	39.15	-3	71,589	0.00%
2021/08/06	10	39.18	5	38.82	38.55	5	72,737	0.01%
2021/08/05	1	38.55	0	0.00	38.15	1	74,155	0.00%
2021/08/04	2	39.10	0	0.00	39.30	2	75,459	0.00%
2021/08/03	0	38.80	4	38.40	39.15	-4	79,185	-0.01%
2021/08/02	5	38.00	36	39.09	39.30	-31	80,611	-0.04%
2021/07/30	34	38.94	3	38.10	38.10	31	82,086	0.04%
2021/07/29	15	38.92	35	38.90	39.50	-20	83,693	-0.02%
2021/07/28	21	37.67	4	37.10	37.20	17	84,373	0.02%
2021/07/27	11	39.06	1	40.00	38.30	10	84,998	0.01%
2021/07/26	10	40.60	3.1	40.84	40.50	6.9	85,907	0.01%
2021/07/23	2	41.98	2	42.20	42.15	0	87,229	0.00%
2021/07/22	27	42.64	1	41.30	41.20	26	87,746	0.03%
2021/07/21	12	44.69	18	44.62	44.00	-6	87,965	-0.01%
2021/07/20	15	43.82	7	44.31	43.35	8	87,506	0.01%
2021/07/19	40	46.49	2	46.00	45.80	38	87,340	0.04%
2021/07/16	31	45.96	54.1	45.39	46.00	-23.1	88,075	-0.03%
2021/07/15	70.1	43.08	29	43.01	43.20	41.1	87,269	0.05%
2021/07/14	2	43.20	72	43.35	43.40	-70	86,777	-0.08%
2021/07/13	5	41.76	21	41.93	40.90	-16	85,764	-0.02%
2021/07/12	42	41.36	23	41.31	40.45	19	85,557	0.02%
2021/07/09	62.1	40.27	58	40.11	39.20	4.1	84,845	0.00%
2021/07/08	78	42.11	67	42.66	43.10	11	83,403	0.01%
2021/07/07	44	40.26	35	40.24	40.30	9	81,113	0.01%
2021/07/06	63	38.01	63.7	39.01	40.25	-0.7	78,677	0.00%
2021/07/05	10	36.85	51	36.26	36.60	-41	76,522	-0.05%
2021/07/02	69	38.57	42	37.84	37.35	27	75,877	0.04%
2021/07/01	85	39.01	135	39.26	37.70	-50	74,873	-0.07%	大賣/
2021/06/30	62	35.83	45	36.63	37.40	17	72,054	0.02%
2021/06/29	4.1	34.40	33	34.55	34.00	-29	70,931	-0.04%
2021/06/28	35	34.16	3	34.75	35.20	32	70,449	0.05%
2021/06/25	5	33.70	45.5	34.07	34.55	-40.5	69,656	-0.06%
2021/06/24	13	33.17	20	33.89	33.10	-7	68,905	-0.01%
2021/06/23	5	32.20	12	32.51	33.05	-7	67,978	-0.01%
2021/06/22	15	32.55	8	32.43	32.20	7	67,294	0.01%
2021/06/21	6.1	31.02	3	31.02	30.80	3.1	66,446	0.00%
2021/06/18	6	32.67	8	32.85	32.50	-2	65,645	0.00%
2021/06/17	1	33.10	13	33.00	33.35	-12	65,077	-0.02%
2021/06/16	15	33.70	2	33.90	33.15	13	64,723	0.02%
2021/06/15	29.5	33.55	14	33.93	34.20	15.5	64,394	0.02%
2021/06/11	13	33.84	14	33.82	33.50	-1	64,026	0.00%
2021/06/10	29.1	34.26	23	33.16	34.25	6.1	63,629	0.01%
2021/06/09	16	34.84	28	34.69	34.45	-12	62,836	-0.02%
2021/06/08	14	35.21	9	35.53	35.30	5	62,526	0.01%
2021/06/07	68	35.60	64	36.56	35.50	4	62,135	0.01%
2021/06/04	81	36.75	103.1	37.14	36.75	-22.1	60,710	-0.04%	大賣/
2021/06/03	120.2	36.80	65	37.07	36.40	55.2	59,195	0.09%	大買/
2021/06/02	88	34.73	76	35.05	35.30	12	57,617	0.02%
2021/06/01	52	33.38	11	33.50	33.75	41	56,057	0.07%
2021/05/31	41	34.14	25	33.61	32.90	16	55,610	0.03%
2021/05/28	8	30.96	79	31.19	32.45	-71	54,011	-0.13%
2021/05/27	65	29.97	39	30.51	29.50	26	53,045	0.05%
2021/05/26	41	30.25	8	30.21	30.40	33	52,601	0.06%
2021/05/25	6	29.98	9	30.22	30.45	-3	52,218	-0.01%
2021/05/24	22	30.09	17	30.16	29.55	5	51,465	0.01%
2021/05/21	15.1	28.75	30	28.90	29.65	-14.9	50,876	-0.03%
2021/05/20	22	27.65	3	27.58	27.80	19	49,833	0.04%
2021/05/19	39	29.19	19	29.39	29.50	20	48,816	0.04%
2021/05/18	13.1	27.54	15	28.27	28.40	-1.9	47,309	0.00%
2021/05/17	1	26.25	0	0.00	25.85	1	46,170	0.00%
2021/05/14	51	30.66	57	30.98	28.70	-6	45,017	-0.01%
2021/05/13	71	32.84	75	33.08	31.85	-4	43,600	-0.01%
2021/05/12	216.5	37.46	35	37.54	35.35	181.5	41,823	0.43%	大買/鉅額交易
2021/05/11	59	38.35	38	39.21	39.25	21	40,308	0.05%
2021/05/10	12	35.78	103	36.52	36.95	-91	36,557	-0.25%	大賣/
2021/05/07	232	33.53	60	34.10	33.60	172	34,999	0.49%	大買/鉅額交易
2021/05/06	54	33.94	86	33.81	34.75	-32	33,381	-0.10%
2021/05/05	6	32.35	13	32.42	31.60	-7	31,406	-0.02%
2021/05/04	73	32.51	114	31.35	31.05	-41	30,336	-0.14%	大賣/
2021/05/03	23	35.16	18	34.98	34.45	5	29,190	0.02%
2021/04/29	205	34.52	33	33.78	33.85	172	27,591	0.62%	大買/鉅額交易
2021/04/28	5	31.85	22	32.54	32.85	-17	25,761	-0.07%
2021/04/27	16	29.43	45	30.01	29.90	-29	24,932	-0.12%
2021/04/26	19	29.00	39	28.94	28.80	-20	23,814	-0.08%
2021/04/23	30	27.77	12	28.08	28.00	18	23,299	0.08%
2021/04/22	88	28.99	64	29.39	28.10	24	22,716	0.11%
2021/04/21	30	27.60	25	27.55	28.35	5	20,821	0.02%
2021/04/20	10	25.51	3	25.35	25.80	7	20,179	0.03%
2021/04/19	76	25.75	60	25.97	26.30	16	19,834	0.08%
2021/04/16	47	24.17	77	24.68	24.85	-30	18,680	-0.16%
2021/04/15	0	0.00	2	23.05	23.15	-2	17,919	-0.01%
2021/04/14	7	22.04	7	22.96	23.10	0	17,842	0.00%
2021/04/13	6	22.93	13	23.22	22.35	-7	17,969	-0.04%
2021/04/12	1	22.20	6	22.34	22.30	-5	18,304	-0.03%
2021/04/09	14	21.73	0	0.00	21.60	14	19,133	0.07%
2021/04/08	19	21.79	1	21.60	21.90	18	19,641	0.09%
2021/04/07	11	22.32	2	22.05	21.80	9	19,431	0.05%
2021/04/06	19	21.78	11	21.77	22.40	8	18,723	0.04%
2021/03/31	1	19.95	3	20.13	19.90	-2	17,789	-0.01%
2021/03/30	1	20.00	6	19.90	19.80	-5	17,743	-0.03%
2021/03/29	2	19.68	0	0.00	19.65	2	17,588	0.01%
2021/03/18	0	0.00	68	19.27	19.60	-68	20,565	-0.33%
2021/03/15	2	20.00	0	0.00	19.85	2	20,802	0.01%
2021/03/12	0	0.00	9	20.28	20.45	-9	20,736	-0.04%
2021/03/11	30	19.90	0	0.00	19.85	30	21,177	0.14%
2021/03/08	38	19.78	0	0.00	19.80	38	21,526	0.18%
2021/03/05	0	0.00	2	19.78	19.55	-2	21,721	-0.01%
2021/03/03	20	20.10	60	20.11	20.30	-40	22,040	-0.18%
2021/03/02	3	19.77	56	19.90	19.20	-53	21,870	-0.24%
2021/02/26	8	19.89	50	19.82	20.00	-42	21,713	-0.19%
2021/02/25	2	19.95	0	0.00	19.75	2	21,632	0.01%
2021/02/24	4	19.49	31	19.44	19.55	-27	21,778	-0.12%
2021/02/23	10	20.05	17	19.51	19.45	-7	21,815	-0.03%
2021/02/22	0	0.00	1	18.70	18.75	-1	21,543	0.00%
2021/02/19	0	0.00	60	18.32	18.35	-60	21,611	-0.28%
2021/02/18	15	18.12	1	18.50	18.20	14	21,752	0.06%
2021/02/17	10	17.75	7	17.85	17.80	3	21,638	0.01%
2021/02/05	5	17.05	50	17.05	16.95	-45	21,555	-0.21%
2021/02/03	2	16.65	0	0.00	16.90	2	21,813	0.01%
2021/01/28	21	16.16	1	16.30	16.20	20	22,604	0.09%
2021/01/27	0	0.00	1	17.40	16.75	-1	22,495	0.00%
2021/01/26	1	17.15	0	0.00	17.00	1	22,473	0.00%
2021/01/25	1	16.65	0	0.00	17.80	1	22,321	0.00%
2021/01/22	20	16.65	10	17.40	17.30	10	22,079	0.05%
2021/01/21	20	16.80	0	0.00	16.80	20	21,889	0.09%
2021/01/20	40	16.99	0	0.00	16.70	40	21,739	0.18%
2021/01/18	60	17.57	0	0.00	17.25	60	21,354	0.28%
2021/01/15	2	17.50	0	0.00	17.65	2	21,092	0.01%
2021/01/14	1	17.90	0	0.00	18.10	1	20,839	0.00%
2021/01/13	1	17.95	9	18.45	18.55	-8	20,723	-0.04%
2021/01/12	11	17.55	0	0.00	17.45	11	20,302	0.05%
2021/01/11	21	18.20	0	0.00	18.30	21	19,988	0.11%
2021/01/08	51	18.48	20	18.06	18.30	31	19,855	0.16%
2021/01/07	50	18.93	2	19.00	18.85	48	19,546	0.25%
2021/01/06	0	0.00	100	20.50	19.45	-100	19,415	-0.52%
2021/01/05	56	21.01	44	20.78	20.60	12	18,858	0.06%
2021/01/04	109	21.22	21	20.73	21.45	88	18,153	0.48%	大買/
2020/12/31	13	19.36	75	19.15	19.50	-62	16,888	-0.37%
2020/12/29	3	18.70	0	0.00	18.40	3	16,150	0.02%
2020/12/25	31	18.39	26	17.84	18.10	5	15,916	0.03%
2020/12/24	10	18.10	1	18.05	18.10	9	15,701	0.06%
2020/12/22	12	18.63	0	0.00	18.45	12	15,730	0.08%
2020/12/21	26	19.17	45	19.21	19.00	-19	15,633	-0.12%
2020/12/18	6	19.03	50	19.24	18.80	-44	15,354	-0.29%
2020/12/17	63	18.92	0	0.00	19.20	63	15,254	0.41%
2020/12/16	0	0.00	60	18.65	18.85	-60	14,647	-0.41%
2020/12/15	60	17.67	22	18.75	17.65	38	13,861	0.27%
2020/12/11	22	17.18	0	0.00	17.10	22	13,454	0.16%
2020/12/10	0	0.00	10	18.20	17.45	-10	13,349	-0.07%
2020/12/08	10	17.75	5	18.00	17.80	5	13,711	0.04%
2020/12/07	15	18.63	5	19.05	17.90	10	14,576	0.07%
2020/12/04	0	0.00	2	17.95	18.40	-2	14,060	-0.01%
2020/12/03	5	17.30	20	17.70	17.25	-15	13,758	-0.11%
2020/12/02	31	17.57	0	0.00	17.45	31	14,226	0.22%
2020/11/30	5	18.55	14	18.34	17.95	-9	15,421	-0.06%
2020/11/27	6	17.08	5	17.00	17.10	1	14,937	0.01%
2020/11/26	1	15.95	0	0.00	16.55	1	14,561	0.01%
2020/11/25	0	0.00	1	15.85	15.95	-1	14,366	-0.01%
2020/11/24	0	0.00	2	15.38	15.40	-2	14,158	-0.01%
2020/11/23	2	15.90	0	0.00	15.80	2	14,101	0.01%
2020/11/19	2	15.45	0	0.00	15.30	2	13,751	0.01%
2020/11/18	1	14.80	0	0.00	15.25	1	13,508	0.01%
2020/11/10	1	14.00	1	14.50	14.10	0	14,122	0.00%
2020/11/04	0	0.00	2	13.08	12.90	-2	13,909	-0.01%
2020/11/03	0	0.00	6	12.91	12.95	-6	13,849	-0.04%
2020/10/29	1	12.50	0	0.00	12.50	1	13,725	0.01%
2020/10/27	0	0.00	2	13.10	12.90	-2	13,635	-0.01%
2020/10/26	0	0.00	3	13.05	13.00	-3	13,625	-0.02%
2020/10/19	0	0.00	8	12.75	12.75	-8	13,445	-0.06%
2020/10/15	2	12.95	0	0.00	12.95	2	13,638	0.01%
2020/10/14	0	0.00	4	13.15	13.15	-4	13,563	-0.03%
2020/10/12	13	13.05	11	13.19	13.00	2	13,575	0.01%
2020/10/07	2	12.45	0	0.00	12.45	2	13,165	0.02%
2020/10/05	0	0.00	2	12.15	12.30	-2	13,053	-0.02%
2020/09/30	2	12.45	0	0.00	12.15	2	13,063	0.02%
2020/09/28	0	0.00	1	12.35	12.30	-1	13,057	-0.01%
2020/09/24	5	12.17	0	0.00	11.95	5	12,775	0.04%
2020/09/23	2	12.73	0	0.00	12.75	2	12,534	0.02%
2020/09/22	7	12.86	4	13.14	13.00	3	12,447	0.02%
2020/09/18	0	0.00	5	13.40	13.30	-5	12,205	-0.04%
2020/09/17	10	13.42	24	13.31	13.40	-14	12,090	-0.12%
2020/09/16	1	12.90	0	0.00	12.90	1	12,016	0.01%
2020/09/15	2	13.05	1	13.10	13.10	1	11,942	0.01%
2020/09/14	3	12.98	0	0.00	13.05	3	11,917	0.03%
2020/09/11	0	0.00	3	13.00	13.00	-3	11,714	-0.03%
2020/09/10	30	13.22	27	13.28	13.55	3	11,146	0.03%
2020/09/09	0	0.00	2	12.30	12.35	-2	10,095	-0.02%
2020/09/07	15	12.87	15	13.12	12.90	0	9,906	0.00%
2020/09/04	23	12.91	3	13.03	13.00	20	9,420	0.21%
2020/09/03	11	12.08	19	12.09	12.35	-8	8,686	-0.09%
2020/09/01	0	0.00	21	11.45	11.45	-21	7,892	-0.27%
2020/08/27	0	0.00	2	11.55	11.20	-2	8,025	-0.02%
2020/08/26	1	11.10	0	0.00	11.15	1	7,870	0.01%
2020/08/20	3	10.80	0	0.00	10.80	3	7,453	0.04%
2020/08/19	4	11.50	0	0.00	11.65	4	7,098	0.06%
2020/08/18	1	11.55	2	11.55	11.55	-1	6,292	-0.02%
2020/08/12	3	10.65	0	0.00	10.45	3	5,612	0.05%
2020/08/11	22	11.08	17	11.15	11.15	5	5,261	0.10%
2020/08/07	0	0.00	1	10.10	10.05	-1	4,396	-0.02%
2020/08/06	0	0.00	3	10.25	10.10	-3	4,390	-0.07%
2020/07/30	8	10.06	3	10.10	10.00	5	4,321	0.12%
2020/07/22	2	10.65	1	10.60	10.70	1	4,109	0.02%
2020/07/17	1	10.30	12	10.34	10.10	-11	3,781	-0.29%
2020/07/16	16	10.19	0	0.00	10.40	16	3,745	0.43%
2020/07/09	0	0.00	1	10.10	10.00	-1	3,431	-0.03%
2020/06/24	0	0.00	1	10.00	10.05	-1	3,051	-0.03%
2020/06/23	0	0.00	1	10.20	10.10	-1	3,035	-0.03%
2020/06/09	0	0.00	3	10.05	10.10	-3	2,139	-0.14%
2020/06/08	2	10.10	0	0.00	10.00	2	2,160	0.09%
2020/06/05	1	10.20	0	0.00	10.30	1	2,089	0.05%
2020/06/04	5	10.25	4	10.35	10.35	1	1,993	0.05%
2020/05/26	0	0.00	0.3	8.75	8.80	-0.3	1,725	-0.01%
2020/05/13	1	8.76	0	0.00	8.77	1	1,655	0.06%
2020/05/04	4	8.60	0	0.00	8.61	4	1,619	0.25%
2020/04/17	0	0.00	10	8.78	8.59	-10	1,569	-0.64%
2020/04/14	0	0.00	10	8.46	8.55	-10	1,509	-0.66%
2020/03/27	0	0.00	15	7.45	7.42	-15	1,467	-1.02%
2020/03/25	0	0.00	1	7.25	7.32	-1	1,496	-0.07%
2020/03/20	5	6.82	0	0.00	7.00	5	1,538	0.32%
2020/03/19	40	6.56	0	0.00	6.53	40	1,515	2.64%
2020/03/18	60	7.29	0	0.00	7.06	60	1,450	4.14%
2020/03/17	33	7.65	0	0.00	7.41	33	1,396	2.36%
2020/03/16	20	8.11	53	8.00	8.00	-33	1,350	-2.44%
2020/03/12	22	8.92	0	0.00	8.95	22	1,243	1.77%
2020/03/03	2	10.05	0	0.00	10.05	2	1,122	0.18%
2020/02/19	0	0.00	1	10.30	10.30	-1	1,172	-0.09%
2020/02/17	1	10.20	0	0.00	10.15	1	1,182	0.08%
2020/02/12	0	0.00	1	10.35	10.30	-1	1,214	-0.08%
2020/02/10	2	10.15	2	10.10	10.05	0	1,217	0.00%
2020/02/03	1	10.05	0	0.00	10.05	1	1,228	0.08%
2020/01/30	5	10.60	0	0.00	10.35	5	1,211	0.41%
2020/01/13	6	11.32	0	0.00	11.35	6	1,254	0.48%
2020/01/02	2	11.35	0	0.00	11.40	2	1,334	0.15%
2019/12/26	1	11.40	0	0.00	11.45	1	1,290	0.08%
2019/12/24	1	11.45	0	0.00	11.45	1	1,300	0.08%
2019/12/19	6	11.60	0	0.00	11.55	6	1,244	0.48%
2019/12/18	0	0.00	2	11.80	11.80	-2	1,206	-0.17%
2019/12/16	2	11.50	2	11.60	11.60	0	1,178	0.00%
2019/12/13	4	11.50	0	0.00	11.50	4	1,185	0.34%
2019/12/12	0	0.00	10	11.45	11.50	-10	1,182	-0.85%
2019/12/11	2	11.40	0	0.00	11.45	2	1,183	0.17%
2019/12/10	2	11.40	0	0.00	11.40	2	1,188	0.17%
2019/12/02	0	0.00	7	11.49	11.55	-7	1,215	-0.58%
2019/11/29	0	0.00	14	11.44	11.40	-14	1,213	-1.15%
2019/11/22	2	11.35	0	0.00	11.35	2	1,212	0.16%
2019/11/20	0	0.00	3	11.37	11.45	-3	1,218	-0.25%
2019/11/19	8	11.30	0	0.00	11.25	8	1,210	0.66%
2019/11/18	4	11.45	0	0.00	11.45	4	1,159	0.35%
2019/11/13	2	11.60	0	0.00	11.65	2	1,147	0.17%
2019/11/08	0	0.00	2	11.80	11.80	-2	1,130	-0.18%
2019/11/05	0	0.00	2	11.80	11.80	-2	1,122	-0.18%
2019/10/30	22	11.65	0	0.00	11.65	22	1,127	1.95%
2019/10/29	1	11.60	0	0.00	11.60	1	1,129	0.09%
2019/10/28	2	11.63	0	0.00	11.60	2	1,118	0.18%
2019/10/25	2	11.70	0	0.00	11.75	2	1,113	0.18%
2019/10/24	2	11.75	0	0.00	11.80	2	1,105	0.18%
2019/10/21	0	0.00	2	11.75	11.90	-2	1,095	-0.18%
2019/10/18	1	11.55	0	0.00	11.65	1	1,069	0.09%
2019/10/17	2	11.60	0	0.00	11.65	2	1,004	0.20%
2019/10/16	0	0.00	2	11.73	11.65	-2	1,001	-0.20%
2019/10/15	2	11.50	0	0.00	11.60	2	1,004	0.20%
2019/10/04	2	11.55	0	0.00	11.55	2	1,112	0.18%
2019/09/27	4	11.71	4	11.65	11.65	0	1,188	0.00%
2019/09/25	0	0.00	1	12.00	12.00	-1	1,171	-0.09%
2019/09/24	1	12.00	0	0.00	11.95	1	1,172	0.09%
2019/09/19	0	0.00	4	11.95	12.00	-4	1,166	-0.34%
2019/09/18	0	0.00	2	12.10	12.05	-2	1,161	-0.17%
2019/09/11	2	11.85	0	0.00	11.80	2	1,199	0.17%
2019/09/06	2	11.85	0	0.00	11.90	2	1,200	0.17%
2019/09/04	0	0.00	2	12.08	12.10	-2	1,200	-0.17%
2019/09/03	0	0.00	3	11.75	11.75	-3	1,177	-0.25%
2019/09/02	2	11.60	0	0.00	11.70	2	1,179	0.17%
2019/08/30	2	11.65	0	0.00	11.65	2	1,181	0.17%
2019/08/23	1	11.60	1	11.75	11.70	0	1,190	0.00%
2019/08/21	0	0.00	2	11.70	11.75	-2	1,214	-0.16%
2019/08/20	18	11.60	0	0.00	11.60	18	1,221	1.47%
2019/08/19	10	11.60	0	0.00	11.60	10	1,219	0.82%
2019/08/16	3	11.63	0	0.00	11.65	3	1,204	0.25%
2019/08/14	10	11.90	0	0.00	11.85	10	1,220	0.82%
2019/08/07	0	0.00	2	11.85	11.85	-2	1,266	-0.16%
2019/08/05	25	11.95	0	0.00	11.90	25	1,312	1.90%
2019/08/02	40	12.00	0	0.00	12.00	40	1,315	3.04%
2019/07/30	2	12.20	0	0.00	12.20	2	1,343	0.15%
2019/07/25	0	0.00	1	12.30	12.30	-1	1,370	-0.07%
2019/07/24	1	12.15	0	0.00	12.15	1	1,371	0.07%
2019/07/23	2	12.40	0	0.00	12.30	2	1,362	0.15%
2019/07/09	0	0.00	4	12.29	12.35	-4	1,832	-0.22%
2019/07/08	24	12.05	0	0.00	12.10	24	2,007	1.20%
2019/07/03	0	0.00	2	12.30	12.30	-2	1,980	-0.10%
2019/07/01	4	12.15	0	0.00	12.25	4	1,972	0.20%
2019/06/28	8	12.15	0	0.00	12.15	8	1,982	0.40%
2019/06/27	1	12.00	0	0.00	12.15	1	1,986	0.05%
2019/06/19	0	0.00	3	12.18	12.20	-3	1,945	-0.15%
2019/06/12	1	11.95	0	0.00	11.90	1	2,004	0.05%
2019/06/11	1	12.00	0	0.00	11.95	1	2,038	0.05%
2019/06/10	1	12.05	0	0.00	12.05	1	2,032	0.05%
2019/06/04	1	12.20	0	0.00	12.15	1	2,033	0.05%
2019/05/31	0	0.00	1	12.30	12.15	-1	2,028	-0.05%
2019/05/24	0	0.00	10	12.10	12.05	-10	2,068	-0.48%
2019/05/22	1	12.15	0	0.00	12.10	1	2,173	0.05%
2019/05/14	1	11.45	1	11.75	11.70	0	2,123	0.00%
2019/05/09	0	0.00	24	12.10	12.05	-24	2,035	-1.18%
2019/05/03	1	12.25	0	0.00	12.30	1	1,962	0.05%
2019/04/25	1	12.30	1	12.25	12.25	0	1,934	0.00%
2019/04/24	2	12.35	2	12.35	12.35	0	1,922	0.00%
2019/04/19	0	0.00	3	12.28	12.20	-3	1,867	-0.16%
2019/04/18	12	12.01	2	12.05	12.05	10	1,856	0.54%
2019/04/17	2	12.15	0	0.00	12.05	2	1,794	0.11%
2019/04/15	37	12.36	6	12.32	12.20	31	1,533	2.02%
2019/04/12	3	12.87	4	12.88	12.65	-1	1,337	-0.07%
2019/04/11	1	13.55	1	13.50	13.50	0	1,117	0.00%
2019/04/10	1	13.50	1	13.60	13.65	0	1,136	0.00%
2019/04/09	1	13.50	1	13.50	13.50	0	1,132	0.00%
2019/04/08	1	13.50	1	13.50	13.50	0	1,131	0.00%
2019/04/02	1	13.60	1	13.80	13.70	0	1,116	0.00%
2019/03/29	1	13.70	0	0.00	13.75	1	1,105	0.09%
2019/03/22	1	13.60	1	13.55	13.55	0	1,131	0.00%
2019/03/20	1	13.60	1	13.60	13.60	0	1,103	0.00%
2019/03/19	1	13.85	0	0.00	13.70	1	1,078	0.09%
2019/03/11	2	13.55	0	0.00	13.50	2	1,033	0.19%
2019/02/21	0	0.00	2	13.45	13.55	-2	957	-0.21%
2019/02/20	2	13.10	2	13.20	13.15	0	869	0.00%
2019/02/19	2	13.13	0	0.00	13.15	2	851	0.23%
2019/02/18	0	0.00	1	13.15	13.15	-1	840	-0.12%
2019/02/15	0	0.00	1	13.15	13.15	-1	839	-0.12%
2019/02/14	1	13.15	0	0.00	13.15	1	845	0.12%
2019/01/28	0	0.00	1	13.15	13.15	-1	893	-0.11%
2019/01/25	1	13.00	0	0.00	13.05	1	899	0.11%
2019/01/23	1	12.95	1	13.05	12.95	0	905	0.00%
2019/01/15	1	13.10	0	0.00	13.15	1	986	0.10%
2019/01/10	0	0.00	1	13.35	13.30	-1	1,044	-0.10%
2019/01/09	0	0.00	2	13.05	13.20	-2	1,033	-0.19%
2019/01/08	1	12.85	5	12.90	12.85	-4	1,032	-0.39%
2019/01/07	1	12.95	0	0.00	13.00	1	1,083	0.09%
2019/01/02	0	0.00	1	13.10	12.95	-1	1,191	-0.08%
2018/12/26	1	12.90	0	0.00	12.90	1	1,187	0.08%
2018/12/24	0	0.00	2	13.05	13.05	-2	1,187	-0.17%
2018/12/22	1	12.85	0	0.00	12.85	1	1,190	0.08%
2018/12/21	3	12.93	0	0.00	12.90	3	1,196	0.25%
2018/12/20	2	13.15	0	0.00	13.15	2	1,178	0.17%
2018/12/06	0	0.00	1	13.50	13.50	-1	1,229	-0.08%
2018/12/05	1	14.00	0	0.00	14.00	1	1,221	0.08%
2018/11/28	1	13.70	1	13.85	13.90	0	1,232	0.00%
2018/11/26	0	0.00	1	13.75	13.80	-1	1,239	-0.08%
2018/11/23	1	13.45	1	13.40	13.40	0	1,237	0.00%
2018/11/22	0	0.00	1	13.70	13.60	-1	1,255	-0.08%
2018/11/19	2	13.58	0	0.00	13.55	2	1,265	0.16%
2018/11/15	1	13.25	1	13.35	13.50	0	1,266	0.00%
2018/11/13	1	13.40	1	13.55	13.55	0	1,269	0.00%
2018/11/08	0	0.00	2	13.63	13.80	-2	1,286	-0.16%
2018/11/07	3	13.30	2	13.40	13.35	1	1,281	0.08%
2018/11/06	1	13.30	1	13.30	13.30	0	1,295	0.00%
2018/11/05	1	13.40	0	0.00	13.40	1	1,299	0.08%
2018/11/02	1	13.35	1	13.50	13.55	0	1,297	0.00%
2018/10/24	1	13.00	1	13.10	13.35	0	1,330	0.00%
2018/10/23	2	13.35	2	13.15	13.15	0	1,312	0.00%
2018/10/19	2	13.38	3	13.70	13.50	-1	1,296	-0.08%
2018/10/15	4	13.80	1	13.75	13.70	3	1,228	0.24%
2018/10/12	1	14.05	1	14.30	14.35	0	1,173	0.00%
2018/10/11	2	14.40	0	0.00	14.40	2	1,149	0.17%
2018/10/02	1	16.10	0	0.00	16.10	1	1,090	0.09%
2018/09/28	2	16.40	0	0.00	16.25	2	1,119	0.18%
2018/09/27	0	0.00	2	16.40	16.40	-2	1,124	-0.18%
2018/09/12	0	0.00	1	15.40	15.45	-1	1,345	-0.07%
2018/09/10	3	15.23	2	15.30	15.30	1	1,379	0.07%
2018/09/07	1	15.75	0	0.00	15.75	1	1,407	0.07%
2018/09/06	5	16.03	0	0.00	16.00	5	1,412	0.35%
2018/09/05	1	16.15	0	0.00	16.15	1	1,445	0.07%
2018/08/30	2	16.35	0	0.00	16.35	2	1,596	0.13%
2018/08/20	0	0.00	2	16.15	16.15	-2	1,950	-0.10%
2018/08/16	2	16.00	0	0.00	15.95	2	1,985	0.10%
2018/08/15	2	16.25	2	16.35	16.30	0	2,025	0.00%
2018/08/10	0	0.00	5	16.95	16.85	-5	2,090	-0.24%
2018/08/08	0	0.00	1	16.90	16.80	-1	2,165	-0.05%
2018/08/07	2	16.70	0	0.00	16.65	2	2,197	0.09%
2018/08/06	0	0.00	5	16.95	16.80	-5	2,267	-0.22%
2018/08/03	0	0.00	1	16.95	17.00	-1	2,292	-0.04%
2018/08/01	2	16.60	2	16.75	16.90	0	2,294	0.00%
2018/07/27	0	0.00	1	16.65	16.65	-1	2,314	-0.04%
2018/07/26	3	16.42	0	0.00	16.50	3	2,327	0.13%
2018/07/25	0	0.00	1	16.60	16.55	-1	2,353	-0.04%
2018/07/24	1	16.15	1	16.30	16.50	0	2,385	0.00%
2018/07/20	1	16.35	0	0.00	16.35	1	2,441	0.04%
2018/07/18	0	0.00	1	16.45	16.50	-1	2,599	-0.04%
2018/07/16	0	0.00	1	16.45	16.45	-1	2,743	-0.04%
2018/07/10	0	0.00	3	16.23	16.30	-3	2,984	-0.10%
2018/07/06	1	15.75	0	0.00	15.75	1	3,180	0.03%
2018/07/04	4	16.11	0	0.00	15.90	4	3,321	0.12%
2018/07/03	3	16.43	2	16.30	16.30	1	3,299	0.03%
2018/06/28	1	16.70	0	0.00	17.10	1	3,497	0.03%
2018/06/26	2	16.90	0	0.00	16.85	2	3,549	0.06%
2018/06/25	0	0.00	0.2	17.05	17.00	-0.2	3,525	-0.01%
2018/06/22	5	17.05	0	0.00	17.00	5	3,526	0.14%
2018/06/21	2	17.30	2	17.20	17.20	0	3,510	0.00%
2018/06/15	1	17.75	0	0.00	17.65	1	3,523	0.03%
2018/06/14	7	17.81	0	0.00	17.80	7	3,495	0.20%
2018/06/13	12	17.79	0	0.00	17.75	12	3,492	0.34%
2018/06/12	1	18.10	2	18.00	17.80	-1	3,540	-0.03%
2018/06/11	1	17.85	0	0.00	17.80	1	3,559	0.03%
2018/06/08	1	17.90	0	0.00	17.75	1	3,563	0.03%
2018/06/07	2	17.75	0	0.00	17.75	2	3,561	0.06%
2018/06/06	8	18.01	18	18.10	18.00	-10	3,533	-0.28%
2018/06/04	0	0.00	2	18.05	18.10	-2	3,571	-0.06%
2018/05/30	5	17.60	0	0.00	17.55	5	3,535	0.14%
2018/05/28	6	17.77	0	0.00	17.80	6	3,538	0.17%
2018/05/25	1	18.10	0	0.00	18.10	1	3,530	0.03%
2018/05/23	3	18.60	0	0.00	18.25	3	3,659	0.08%
2018/05/22	1	18.60	0	0.00	18.55	1	3,645	0.03%
2018/05/21	6	18.96	0	0.00	18.90	6	3,648	0.16%
2018/05/18	1	19.05	0	0.00	19.05	1	3,653	0.03%
2018/05/15	2	19.50	0	0.00	19.25	2	3,718	0.05%
2018/05/14	0	0.00	9	19.74	19.65	-9	3,849	-0.23%
2018/05/10	1	19.05	1	19.00	18.95	0	3,802	0.00%
2018/05/09	6	18.98	0	0.00	18.95	6	3,803	0.16%
2018/05/08	0	0.00	5	19.40	19.30	-5	3,855	-0.13%
2018/05/04	5	18.80	0	0.00	19.05	5	4,061	0.12%
2018/04/30	0	0.00	5	19.80	19.90	-5	4,185	-0.12%
2018/04/27	5	18.90	0	0.00	19.20	5	4,185	0.12%
2018/04/25	5	19.20	0	0.00	19.35	5	4,334	0.12%
2018/04/24	1	19.10	0	0.00	18.95	1	4,450	0.02%
2018/04/23	4	19.93	0	0.00	20.00	4	4,427	0.09%
2018/04/20	1	20.30	1	20.05	20.25	0	4,436	0.00%
2018/04/19	5	19.90	0	0.00	19.85	5	4,435	0.11%
2018/04/16	3	19.35	0	0.00	19.50	3	4,581	0.07%
2018/04/13	0	0.00	9	19.82	19.50	-9	4,631	-0.19%
2018/04/12	5	19.27	3	19.75	19.70	2	4,837	0.04%
2018/04/11	3	18.95	5	19.13	19.40	-2	4,830	-0.04%
2018/04/03	5	18.20	4	18.19	18.30	1	5,067	0.02%
2018/03/31	1	17.75	10	18.54	18.75	-9	5,749	-0.16%
2018/03/30	0	0.00	2	17.65	17.60	-2	5,812	-0.03%
2018/03/28	1	17.15	1	17.10	17.10	0	6,141	0.00%
2018/03/26	1	17.00	0	0.00	17.00	1	6,469	0.02%
2018/03/22	4	17.43	1	17.45	17.35	3	6,561	0.05%
2018/03/21	1	17.55	0	0.00	17.50	1	6,611	0.02%
2018/03/16	1	17.75	0	0.00	17.55	1	6,914	0.01%
2018/03/15	0	0.00	15	18.00	18.00	-15	6,959	-0.22%
2018/03/14	1	17.70	0	0.00	17.65	1	7,123	0.01%
2018/03/13	0	0.00	2	17.65	17.70	-2	7,324	-0.03%
2018/03/12	4	17.20	2	17.35	17.35	2	7,721	0.03%
2018/03/09	5	17.35	2	17.40	17.50	3	7,867	0.04%
2018/03/08	2	16.80	4	17.33	17.30	-2	8,177	-0.02%
2018/03/06	2	16.95	2	17.10	17.00	0	8,549	0.00%
2018/03/05	2	17.40	2	17.15	17.15	0	8,526	0.00%
2018/03/02	0	0.00	15	17.75	17.75	-15	8,518	-0.18%
2018/02/27	1	18.35	0	0.00	17.95	1	8,501	0.01%
2018/02/26	0	0.00	1	18.20	18.20	-1	8,471	-0.01%
2018/02/23	19	17.87	1	17.90	17.80	18	8,387	0.21%
2018/02/22	17	17.49	0	0.00	17.40	17	8,410	0.20%
2018/02/21	2	18.00	0	0.00	18.00	2	8,407	0.02%
2018/02/09	2	16.55	2	16.85	17.20	0	8,495	0.00%
2018/02/08	0	0.00	15	17.45	17.45	-15	8,576	-0.17%
2018/02/07	0	0.00	2	17.43	17.30	-2	8,562	-0.02%
2018/02/06	17	16.70	0	0.00	16.65	17	8,508	0.20%
2018/02/02	1	19.20	0	0.00	19.20	1	8,421	0.01%
2018/02/01	0	0.00	30	19.40	19.35	-30	8,405	-0.36%
2018/01/31	32	19.11	2	19.28	19.40	30	8,381	0.36%
2018/01/30	2	19.25	4	19.55	19.35	-2	8,336	-0.02%
2018/01/29	20	19.38	1	19.35	19.35	19	8,320	0.23%
2018/01/25	0	0.00	4	20.98	20.80	-4	8,081	-0.05%
2018/01/24	2	20.25	6	20.60	20.60	-4	8,025	-0.05%
2018/01/23	2	20.35	0	0.00	20.40	2	7,973	0.03%
2018/01/22	5	20.27	17	20.77	20.75	-12	7,939	-0.15%
2018/01/19	15	20.32	0	0.00	20.30	15	7,847	0.19%
2018/01/18	4	20.80	0	0.00	20.70	4	7,726	0.05%
2018/01/08	0	0.00	3	22.62	22.75	-3	6,918	-0.04%
2018/01/05	1	21.80	2	22.23	22.15	-1	6,643	-0.02%
2018/01/04	3	21.97	13	21.95	21.85	-10	6,555	-0.15%
2018/01/03	2	21.90	1	22.20	22.00	1	6,440	0.02%